{"sym":"CAR","index":false,"bars":[["2022-07-13",7882.72,7882.72,7882.72,7882.72,100],["2022-07-14",9060.01,9060.01,9060.01,9060.01,100],["2022-07-15",10390.86,10390.86,10390.86,10390.86,16700],["2022-07-18",11926.45,11926.45,11926.45,11926.45,100],["2022-07-19",13666.79,13666.79,11875.26,11875.26,12100],["2022-07-20",11875.26,15355.95,11363.4,13871.54,6700],["2022-07-21",12335.94,12438.32,12284.76,12335.94,10800],["2022-07-22",12335.94,12387.13,11926.45,12387.13,6000],["2022-07-25",11568.15,12233.57,11516.96,12233.57,3900],["2022-07-26",13359.67,13820.35,13154.93,13717.98,15200],["2022-07-27",13462.05,14229.84,13462.05,14076.28,2700],["2022-07-28",13717.98,13973.91,13359.67,13973.91,1800],["2022-07-29",13973.91,13973.91,12540.69,13871.54,19800],["2022-08-01",13615.61,13615.61,13410.86,13615.61,14200],["2022-08-02",13513.23,15355.95,13513.23,15355.95,19800],["2022-08-03",15355.95,15611.88,15048.83,15304.76,14500],["2022-08-04",15304.76,15816.62,15304.76,15765.44,15200],["2022-08-05",15458.32,15867.81,15458.32,15867.81,5600],["2022-08-08",15611.88,15867.81,15611.88,15611.88,5700],["2022-08-09",15611.88,15663.06,15509.51,15611.88,1600],["2022-08-10",15560.69,17864.08,15560.69,17864.08,17600],["2022-08-11",16891.54,17812.9,16789.17,17352.22,9600],["2022-08-12",16891.54,17403.41,16737.98,16737.98,9200],["2022-08-15",16737.98,17608.15,16123.74,17608.15,17400],["2022-08-16",16635.61,17045.1,16277.3,16328.49,8300],["2022-08-17",16379.68,16635.61,16277.3,16635.61,5000],["2022-08-18",16123.74,16123.74,15611.88,15611.88,3500],["2022-08-19",15714.25,16737.98,15611.88,16737.98,96000],["2022-08-22",15867.81,17045.1,15663.06,16584.42,14600],["2022-08-23",16123.74,16840.35,16123.74,16737.98,5900],["2022-08-24",16328.49,17710.52,16328.49,17710.52,13100],["2022-08-25",16840.35,18068.83,16840.35,18068.83,12100],["2022-08-26",17403.41,18171.2,17403.41,17864.08,7800],["2022-08-29",17659.34,18120.02,16533.24,18120.02,12000],["2022-08-30",17147.47,17864.08,16533.24,17864.08,11300],["2022-08-31",17045.1,18120.02,16840.35,16840.35,15500],["2022-09-05",17301.03,17556.96,16328.49,16584.42,10700],["2022-09-06",16635.61,16993.91,16379.68,16379.68,5300],["2022-09-07",16584.42,16635.61,15355.95,15355.95,7200],["2022-09-08",15611.88,15970.18,15560.69,15663.06,3800],["2022-09-09",15611.88,16328.49,15611.88,16174.93,7000],["2022-09-12",15867.81,16482.05,15867.81,16482.05,5400],["2022-09-13",16021.37,16123.74,15560.69,15970.18,7300],["2022-09-14",15509.51,15663.06,15407.13,15509.51,3400],["2022-09-15",15253.57,15611.88,15202.39,15355.95,6800],["2022-09-16",15202.39,15458.32,14997.64,15304.76,6200],["2022-09-19",14997.64,14997.64,14639.34,14792.89,4500],["2022-09-20",14588.15,15253.57,14588.15,15253.57,8200],["2022-09-21",14536.96,15355.95,14434.59,15202.39,7800],["2022-09-22",14741.71,16174.93,14741.71,16123.74,13200],["2022-09-23",15304.76,17454.59,15304.76,17454.59,19400],["2022-09-26",16482.05,16942.73,16123.74,16123.74,6700],["2022-09-27",16379.68,16379.68,16174.93,16174.93,1100],["2022-09-28",16123.74,16174.93,15919.0,16174.93,2100],["2022-09-29",15970.18,16379.68,15970.18,16072.56,4100],["2022-09-30",16072.56,16584.42,15765.44,16584.42,6200],["2022-10-03",16021.37,16021.37,15560.69,15560.69,156500],["2022-10-04",15663.06,16379.68,15663.06,16174.93,162700],["2022-10-05",15765.44,16737.98,15765.44,16737.98,7200],["2022-10-06",16021.37,16533.24,16021.37,16379.68,4800],["2022-10-07",16174.93,16174.93,15509.51,15509.51,2800],["2022-10-10",15663.06,15867.81,15355.95,15867.81,4300],["2022-10-11",15509.51,15765.44,15509.51,15509.51,460600],["2022-10-12",15560.69,16021.37,15458.32,16021.37,4500],["2022-10-13",15611.88,15970.18,15458.32,15970.18,4500],["2022-10-14",15663.06,16226.12,15663.06,16226.12,4600],["2022-10-17",15867.81,15867.81,15355.95,15355.95,2500],["2022-10-18",15611.88,16123.74,15611.88,15919.0,5300],["2022-10-19",15816.62,16123.74,15816.62,15867.81,3200],["2022-10-20",15765.44,16072.56,15611.88,16072.56,3800],["2022-10-21",15714.25,15714.25,15202.39,15202.39,2700],["2022-10-24",15355.95,15509.51,15253.57,15253.57,2700],["2022-10-25",15304.76,15560.69,15048.83,15560.69,4300],["2022-10-26",15253.57,15253.57,14895.27,15151.2,3000],["2022-10-27",14946.45,15560.69,14946.45,15509.51,4800],["2022-10-28",15151.2,15765.44,15151.2,15714.25,5000],["2022-10-31",15355.95,15458.32,15048.83,15355.95,4500],["2022-11-01",15151.2,15663.06,15151.2,15560.69,4300],["2022-11-02",15304.76,15407.13,15048.83,15407.13,3500],["2022-11-03",15100.01,15100.01,14844.08,14997.64,2200],["2022-11-04",14895.27,14895.27,14588.15,14792.89,3600],["2022-11-07",14690.52,14690.52,14332.22,14690.52,3800],["2022-11-08",14485.78,14792.89,14332.22,14792.89,3700],["2022-11-09",14485.78,14946.45,14485.78,14639.34,4700],["2022-11-10",14639.34,14792.89,14434.59,14434.59,3200],["2022-11-11",14588.15,15048.83,14588.15,15048.83,3900],["2022-11-14",14741.71,14741.71,14332.22,14588.15,2800],["2022-11-15",14485.78,14485.78,14076.28,14178.66,3000],["2022-11-16",14229.84,14741.71,14127.47,14741.71,4600],["2022-11-17",14332.22,14997.64,14332.22,14997.64,4600],["2022-11-18",14588.15,15100.01,14588.15,14946.45,5200],["2022-11-21",14792.89,15202.39,14792.89,15048.83,4500],["2022-11-22",14895.27,15202.39,14741.71,15202.39,5200],["2022-11-23",14895.27,15304.76,14895.27,15202.39,4200],["2022-11-24",14997.64,15100.01,14844.08,14895.27,4100],["2022-11-25",14844.08,15100.01,14844.08,15100.01,2300],["2022-11-28",14844.08,15355.95,14844.08,15355.95,4300],["2022-11-29",14997.64,15560.69,14997.64,15560.69,4400],["2022-11-30",15202.39,15407.13,14895.27,15407.13,4800],["2022-12-01",15048.83,15458.32,15048.83,15100.01,4900],["2022-12-02",15151.2,15663.06,15151.2,15663.06,4200],["2022-12-05",15304.76,15714.25,15304.76,15611.88,3700],["2022-12-06",15355.95,15355.95,14997.64,15304.76,2900],["2022-12-07",15100.01,15151.2,14895.27,15151.2,3100],["2022-12-08",14895.27,15253.57,14895.27,15151.2,3800],["2022-12-09",14997.64,15151.2,14895.27,14895.27,3700],["2022-12-12",14946.45,15355.95,14946.45,15202.39,4300],["2022-12-13",15100.01,15458.32,15100.01,15355.95,3300],["2022-12-14",15151.2,15560.69,15151.2,15560.69,3900],["2022-12-15",15253.57,15509.51,15202.39,15355.95,3800],["2022-12-16",15202.39,15458.32,15048.83,15458.32,4100],["2022-12-19",15151.2,15355.95,15048.83,15202.39,3600],["2022-12-20",15100.01,15100.01,14741.71,14895.27,3500],["2022-12-21",14895.27,15100.01,14741.71,14741.71,3700],["2022-12-22",14844.08,15048.83,14844.08,14844.08,3300],["2022-12-23",14895.27,14895.27,14588.15,14792.89,3700],["2022-12-26",14639.34,14639.34,14332.22,14434.59,3600],["2022-12-27",14434.59,14588.15,14281.03,14588.15,3700],["2022-12-28",14383.4,14485.78,14178.66,14485.78,4000],["2022-12-29",14281.03,14281.03,14076.28,14229.84,2500],["2022-12-30",14127.47,14127.47,13820.35,14025.1,3100],["2023-01-03",13922.72,14229.84,13922.72,14229.84,2800],["2023-01-04",14025.1,14281.03,14025.1,14281.03,2600],["2023-01-05",14076.28,14332.22,14076.28,14332.22,2500],["2023-01-06",14127.47,14178.66,13922.72,14178.66,3500],["2023-01-09",13922.72,14127.47,13922.72,13973.91,3200],["2023-01-10",13973.91,13973.91,13820.35,13973.91,2500],["2023-01-11",13820.35,13871.54,13769.16,13820.35,1800],["2023-01-12",13769.16,13922.72,13769.16,13922.72,1900],["2023-01-13",13769.16,13922.72,13769.16,13820.35,2300],["2023-01-16",13769.16,13769.16,13666.79,13666.79,1500],["2023-01-17",13666.79,13820.35,13666.79,13820.35,1800],["2023-01-18",13666.79,13871.54,13666.79,13871.54,2100],["2023-01-19",13717.98,13871.54,13717.98,13871.54,1800],["2023-01-27",13769.16,13769.16,13769.16,13769.16,800],["2023-01-30",13717.98,14025.1,13717.98,13922.72,2400],["2023-01-31",13820.35,13871.54,13820.35,13871.54,1100],["2023-02-01",13820.35,14076.28,13820.35,14076.28,1700],["2023-02-02",13922.72,14332.22,13922.72,14332.22,2500],["2023-02-03",14127.47,14485.78,14127.47,14485.78,2400],["2023-02-06",14281.03,14690.52,14281.03,14690.52,2400],["2023-02-07",14434.59,14536.96,14434.59,14485.78,1000],["2023-02-08",14434.59,14895.27,14434.59,14895.27,2700],["2023-02-09",14588.15,14997.64,14588.15,14946.45,2400],["2023-02-10",14690.52,15048.83,14536.96,15048.83,3700],["2023-02-13",14741.71,15304.76,14741.71,15304.76,3000],["2023-02-14",14946.45,15560.69,14946.45,15560.69,3200],["2023-02-15",15253.57,15560.69,15253.57,15458.32,2400],["2023-02-16",15407.13,15509.51,15253.57,15509.51,2000],["2023-02-17",15458.32,15611.88,15407.13,15611.88,2000],["2023-02-20",15458.32,15970.18,15458.32,15970.18,10500],["2023-02-21",15816.62,16891.54,15816.62,16891.54,12800],["2023-02-22",16891.54,16891.54,16635.61,16635.61,10400],["2023-02-23",16789.17,16789.17,16584.42,16584.42,9300],["2023-02-24",16686.79,16686.79,16379.68,16379.68,9800],["2023-02-27",16379.68,16482.05,16277.3,16379.68,10200],["2023-02-28",16379.68,16686.79,16379.68,16686.79,11200],["2023-03-01",16584.42,16891.54,16584.42,16891.54,15900],["2023-03-02",16737.98,17045.1,16737.98,17045.1,11300],["2023-03-03",16891.54,17198.66,16891.54,17198.66,11300],["2023-03-06",17045.1,17403.41,17045.1,17403.41,25700],["2023-03-07",17249.85,17352.22,16789.17,16891.54,11500],["2023-03-08",16891.54,16891.54,16379.68,16379.68,10200],["2023-03-09",16430.86,16482.05,16379.68,16379.68,25700],["2023-03-10",16379.68,16379.68,16123.74,16123.74,7100],["2023-03-13",16174.93,16174.93,15867.81,15867.81,17800],["2023-03-14",15970.18,15970.18,15765.44,15765.44,15400],["2023-03-15",15816.62,15867.81,15816.62,15816.62,27100],["2023-03-16",15611.88,15611.88,15355.95,15355.95,8100],["2023-03-17",15458.32,15509.51,15253.57,15458.32,27600],["2023-03-20",15407.13,15458.32,15355.95,15407.13,6800],["2023-03-21",15407.13,15458.32,15355.95,15407.13,23000],["2023-03-22",15407.13,15509.51,15355.95,15509.51,6700],["2023-03-23",15407.13,15407.13,15202.39,15304.76,6700],["2023-03-24",15304.76,15407.13,15304.76,15407.13,26400],["2023-03-27",15355.95,15407.13,15304.76,15407.13,6700],["2023-03-28",15355.95,15407.13,15304.76,15407.13,26300],["2023-03-29",15355.95,15407.13,15304.76,15407.13,6400],["2023-03-30",15355.95,15663.06,15355.95,15611.88,23300],["2023-03-31",15611.88,15970.18,15611.88,15970.18,10700],["2023-04-03",15867.81,15867.81,15611.88,15611.88,8600],["2023-04-04",15663.06,15919.0,15663.06,15919.0,10100],["2023-04-05",15816.62,16021.37,15816.62,15919.0,10200],["2023-04-06",15919.0,15919.0,15663.06,15765.44,8100],["2023-04-07",15765.44,15765.44,15560.69,15560.69,8600],["2023-04-10",15611.88,15816.62,15611.88,15765.44,8500],["2023-04-11",15714.25,15714.25,15458.32,15458.32,8600],["2023-04-12",15560.69,15816.62,15560.69,15816.62,9200],["2023-04-13",15714.25,15919.0,15714.25,15867.81,8500],["2023-04-14",15867.81,15867.81,15611.88,15611.88,8600],["2023-04-17",15714.25,15714.25,15458.32,15458.32,8600],["2023-04-18",15560.69,15663.06,15509.51,15560.69,8200],["2023-04-19",15611.88,15867.81,15611.88,15867.81,8200],["2023-04-20",15765.44,15765.44,15509.51,15509.51,8200],["2023-04-21",15611.88,15663.06,15509.51,15663.06,8200],["2023-04-24",15611.88,15611.88,15509.51,15509.51,8400],["2023-04-25",15560.69,15867.81,15560.69,15867.81,8700],["2023-04-26",15765.44,15867.81,15663.06,15867.81,7900],["2023-04-27",15714.25,15919.0,15714.25,15919.0,8400],["2023-04-28",15816.62,16174.93,15816.62,16174.93,11100],["2023-05-04",16021.37,16328.49,16021.37,16328.49,8600],["2023-05-05",16226.12,16226.12,15919.0,15970.18,8100],["2023-05-08",16123.74,16328.49,15919.0,15970.18,10200],["2023-05-09",16123.74,16123.74,15867.81,15919.0,8300],["2023-05-10",16021.37,16072.56,15765.44,15765.44,8100],["2023-05-11",15867.81,15970.18,15765.44,15919.0,8200],["2023-05-12",15867.81,15970.18,15867.81,15867.81,7100],["2023-05-15",15919.0,15970.18,15816.62,15816.62,7100],["2023-05-16",15867.81,15919.0,15765.44,15919.0,6100],["2023-05-17",15816.62,15970.18,15765.44,15970.18,8900],["2023-05-18",15919.0,15970.18,15816.62,15970.18,7900],["2023-05-19",15919.0,16072.56,15919.0,16021.37,8600],["2023-05-22",15970.18,15970.18,15816.62,15919.0,7400],["2023-05-23",15867.81,16021.37,15867.81,15970.18,8100],["2023-05-24",15970.18,15970.18,15867.81,15970.18,7200],["2023-05-25",15919.0,16072.56,15919.0,16072.56,8100],["2023-05-26",15970.18,16123.74,15970.18,16123.74,8100],["2023-05-29",16072.56,16226.12,16072.56,16226.12,8100],["2023-05-30",16174.93,16174.93,16021.37,16072.56,6400],["2023-05-31",16072.56,16072.56,15970.18,15970.18,6800],["2023-06-01",16021.37,16174.93,16021.37,16174.93,8200],["2023-06-02",16123.74,16277.3,16123.74,16226.12,8200],["2023-06-05",16226.12,16328.49,16226.12,16277.3,7300],["2023-06-06",16277.3,16277.3,16123.74,16174.93,7200],["2023-06-07",16174.93,16277.3,16174.93,16226.12,7200],["2023-06-08",16226.12,16328.49,16226.12,16277.3,7100],["2023-06-09",16277.3,16277.3,16174.93,16226.12,7100],["2023-06-12",16226.12,16226.12,16072.56,16072.56,7100],["2023-06-13",16123.74,16277.3,16123.74,16277.3,7400],["2023-06-14",16226.12,16328.49,16226.12,16328.49,7100],["2023-06-15",16277.3,16328.49,16226.12,16328.49,7400],["2023-06-16",16277.3,16430.86,16226.12,16379.68,8100],["2023-06-19",16328.49,16328.49,16174.93,16174.93,7400],["2023-06-20",16226.12,16328.49,16226.12,16277.3,7200],["2023-06-21",16277.3,16379.68,16277.3,16328.49,7200],["2023-06-22",16328.49,16430.86,16277.3,16328.49,7400],["2023-06-23",16328.49,16379.68,16277.3,16328.49,7100],["2023-06-26",16328.49,16328.49,16174.93,16328.49,7300],["2023-06-27",16277.3,16328.49,16226.12,16328.49,7200],["2023-06-28",16277.3,16328.49,16277.3,16277.3,7600],["2023-06-29",16277.3,16277.3,16123.74,16174.93,7200],["2023-06-30",16174.93,16277.3,16174.93,16174.93,6600],["2023-07-03",16226.12,16277.3,16174.93,16226.12,5300],["2023-07-04",16226.12,16277.3,16226.12,16277.3,5800],["2023-07-05",16226.12,16328.49,16226.12,16277.3,5900],["2023-07-06",16277.3,16328.49,16226.12,16277.3,5400],["2023-07-07",16226.12,16277.3,16123.74,16277.3,5300],["2023-07-10",16174.93,16226.12,16123.74,16174.93,5400],["2023-07-11",16174.93,16277.3,16174.93,16226.12,5200],["2023-07-12",16226.12,16328.49,16226.12,16226.12,5100],["2023-07-13",16226.12,16277.3,16226.12,16226.12,5100],["2023-07-14",16277.3,16328.49,16226.12,16226.12,5000],["2023-07-17",16277.3,16328.49,16277.3,16277.3,4900],["2023-07-18",16277.3,16379.68,16226.12,16379.68,4900],["2023-07-19",16277.3,16328.49,16277.3,16328.49,4800],["2023-07-20",16379.68,16379.68,16277.3,16379.68,5200],["2023-07-21",16328.49,16379.68,16277.3,16379.68,4700],["2023-07-24",16328.49,16430.86,16277.3,16277.3,5200],["2023-07-25",16379.68,16379.68,16328.49,16328.49,4700],["2023-07-26",16328.49,16379.68,16277.3,16328.49,5000],["2023-07-27",16328.49,16379.68,16328.49,16328.49,4700],["2023-07-28",16328.49,16328.49,16328.49,16328.49,4800],["2023-07-31",16328.49,16379.68,16226.12,16226.12,5100],["2023-08-01",16328.49,16379.68,16328.49,16328.49,4700],["2023-08-02",16379.68,16430.86,16277.3,16277.3,5000],["2023-08-03",16379.68,16430.86,16328.49,16328.49,4600],["2023-08-04",16379.68,16482.05,16379.68,16482.05,4500],["2023-08-07",16277.3,16277.3,16174.93,16226.12,5100],["2023-08-08",16277.3,16379.68,16226.12,16226.12,4500],["2023-08-09",16277.3,16277.3,16174.93,16226.12,5100],["2023-08-10",16226.12,16277.3,16174.93,16277.3,4500],["2023-08-11",16226.12,16277.3,16174.93,16277.3,4900],["2023-08-14",16226.12,16328.49,16226.12,16277.3,4600],["2023-08-15",16277.3,16379.68,16123.74,16379.68,4500],["2023-08-16",16277.3,16328.49,16226.12,16328.49,4400],["2023-08-17",16174.93,16277.3,16123.74,16174.93,4800],["2023-08-18",16174.93,16635.61,16072.56,16635.61,16300],["2023-08-21",16686.79,16789.17,16686.79,16789.17,12800],["2023-08-22",16789.17,16891.54,16789.17,16891.54,12400],["2023-08-23",16840.35,16942.73,16737.98,16789.17,12900],["2023-08-24",16840.35,16942.73,16737.98,16891.54,12300],["2023-08-25",16891.54,16891.54,16686.79,16686.79,8800],["2023-08-28",16737.98,16789.17,16686.79,16737.98,8300],["2023-08-29",16789.17,16789.17,16737.98,16789.17,8800],["2023-08-30",16840.35,16891.54,16789.17,16840.35,7600],["2023-08-31",16840.35,16942.73,16840.35,16891.54,7300],["2023-09-05",15355.95,15355.95,15100.01,15202.39,9800],["2023-09-06",15202.39,15202.39,14792.89,14792.89,10400],["2023-09-07",14997.64,15253.57,14792.89,14792.89,10200],["2023-09-08",15048.83,15048.83,14792.89,14792.89,10100],["2023-09-11",14997.64,14997.64,14792.89,14792.89,10100],["2023-09-12",14946.45,15611.88,14792.89,15611.88,13000],["2023-09-13",15560.69,15970.18,15560.69,15867.81,10100],["2023-09-14",15867.81,16277.3,15867.81,16277.3,9200],["2023-09-15",16174.93,16277.3,16174.93,16277.3,9200],["2023-09-18",16226.12,16328.49,16174.93,16328.49,7200],["2023-09-19",16226.12,16277.3,16123.74,16123.74,7600],["2023-09-20",16123.74,16174.93,16123.74,16123.74,7200],["2023-09-21",16123.74,16226.12,16123.74,16226.12,5700],["2023-09-22",16174.93,16379.68,16174.93,16379.68,7100],["2023-09-25",16277.3,16277.3,16277.3,16277.3,10500],["2023-09-26",16277.3,16379.68,16226.12,16328.49,6300],["2023-09-27",16328.49,16379.68,16277.3,16379.68,7300],["2023-09-28",16328.49,16430.86,16328.49,16379.68,7200],["2023-09-29",16379.68,16482.05,16379.68,16482.05,7300],["2023-10-02",16430.86,16430.86,16328.49,16328.49,5600],["2023-10-03",16379.68,16379.68,16123.74,16123.74,7900],["2023-10-04",16174.93,16277.3,16123.74,16277.3,7200],["2023-10-05",16226.12,16533.24,16226.12,16533.24,7100],["2023-10-06",15867.81,16533.24,15867.81,16482.05,7200],["2023-10-09",16430.86,16635.61,16430.86,16635.61,6100],["2023-10-10",16533.24,16789.17,16533.24,16789.17,7200],["2023-10-11",16686.79,16840.35,16686.79,16789.17,7300],["2023-10-12",16789.17,17045.1,16584.42,16584.42,8400],["2023-10-13",16789.17,16891.54,16737.98,16891.54,7300],["2023-10-16",16789.17,16840.35,16635.61,16635.61,6400],["2023-10-17",16789.17,16891.54,16737.98,16789.17,6900],["2023-10-18",16789.17,16840.35,16737.98,16737.98,6200],["2023-10-19",16789.17,16891.54,16789.17,16789.17,6900],["2023-10-20",16789.17,16840.35,16737.98,16840.35,6200],["2023-10-23",16789.17,16789.17,16379.68,16533.24,7200],["2023-10-24",16635.61,16789.17,16533.24,16789.17,7900],["2023-10-25",16686.79,16789.17,16584.42,16584.42,7700],["2023-10-26",16737.98,16737.98,16430.86,16430.86,6800],["2023-10-27",16584.42,16635.61,16430.86,16430.86,6500],["2023-10-30",16533.24,16584.42,16379.68,16379.68,5700],["2023-10-31",16482.05,16789.17,16482.05,16737.98,8100],["2023-11-01",16686.79,16686.79,16482.05,16584.42,5100],["2023-11-02",16584.42,16737.98,16584.42,16737.98,5200],["2023-11-03",16686.79,16789.17,16686.79,16789.17,5100],["2023-11-06",16737.98,16891.54,16737.98,16840.35,5300],["2023-11-07",16789.17,16789.17,16686.79,16737.98,5800],["2023-11-08",16737.98,16737.98,16533.24,16686.79,6100],["2023-11-09",16686.79,16891.54,16686.79,16840.35,5200],["2023-11-10",16789.17,16789.17,16635.61,16789.17,5900],["2023-11-13",16737.98,16737.98,16686.79,16686.79,2100],["2023-11-14",16737.98,16789.17,16737.98,16789.17,3400],["2023-11-15",16840.35,16993.91,16840.35,16993.91,2300],["2023-11-16",16942.73,16993.91,16942.73,16993.91,2500],["2023-11-17",16942.73,17045.1,16942.73,17045.1,2700],["2023-11-20",16942.73,16942.73,16891.54,16891.54,2100],["2023-11-21",16891.54,16891.54,16789.17,16789.17,2300],["2023-11-22",16840.35,16840.35,16840.35,16840.35,1700],["2023-11-23",16840.35,16891.54,16840.35,16891.54,2200],["2023-11-24",16891.54,16891.54,16789.17,16789.17,1500],["2023-11-27",16840.35,16840.35,16686.79,16686.79,1900],["2023-11-28",16737.98,16737.98,16635.61,16635.61,2100],["2023-11-29",16686.79,16686.79,16635.61,16635.61,2100],["2023-11-30",16686.79,16686.79,16533.24,16533.24,1900],["2023-12-01",16686.79,16789.17,16686.79,16789.17,2000],["2023-12-04",16737.98,16789.17,16737.98,16737.98,2100],["2023-12-05",16737.98,16737.98,16686.79,16686.79,2300],["2023-12-06",16686.79,16686.79,16584.42,16635.61,1400],["2023-12-07",16686.79,16942.73,16686.79,16840.35,3400],["2023-12-08",16789.17,17045.1,16789.17,17045.1,5300],["2023-12-11",16993.91,17147.47,16993.91,17147.47,4100],["2023-12-12",17045.1,17301.03,17045.1,17301.03,4700],["2023-12-13",17198.66,17403.41,17198.66,17403.41,2100],["2023-12-14",17352.22,17556.96,17352.22,17556.96,2200],["2023-12-15",17505.78,17761.71,17505.78,17761.71,2300],["2023-12-18",17659.34,17659.34,17659.34,17659.34,600],["2023-12-19",17608.15,17761.71,17608.15,17761.71,2900],["2023-12-20",17710.52,18939.0,17710.52,18939.0,3500],["2023-12-21",18939.0,19143.75,18683.07,19143.75,6000],["2023-12-22",19470.0,19470.0,18939.0,18939.0,300],["2023-12-25",19116.0,19116.0,17700.0,17700.0,3600],["2023-12-26",18142.5,18142.5,17788.5,17788.5,1600],["2023-12-27",18496.5,18585.0,17877.0,17877.0,2300],["2023-12-28",18231.0,18319.5,18054.0,18054.0,4300],["2023-12-29",18319.5,18319.5,18142.5,18319.5,3500],["2024-01-02",18231.0,18939.0,18231.0,18585.0,5100],["2024-01-03",18585.0,18585.0,18231.0,18231.0,3300],["2024-01-04",18496.5,18496.5,18319.5,18319.5,3600],["2024-01-05",18319.5,19027.5,18319.5,19027.5,5100],["2024-01-08",18673.5,18939.0,18585.0,18762.0,3600],["2024-01-09",18762.0,19027.5,18762.0,18850.5,3800],["2024-01-10",18850.5,18939.0,18673.5,18673.5,3400],["2024-01-11",18762.0,19027.5,18762.0,19027.5,2200],["2024-01-12",18850.5,18850.5,18673.5,18673.5,2500],["2024-01-15",18762.0,18939.0,18762.0,18939.0,3800],["2024-01-16",18850.5,19027.5,18850.5,19027.5,2600],["2024-01-17",18939.0,19381.5,18850.5,18939.0,3300],["2024-01-18",19027.5,19204.5,19027.5,19116.0,3400],["2024-01-19",19116.0,19735.5,19116.0,19470.0,7100],["2024-01-22",19470.0,19470.0,19293.0,19381.5,4500],["2024-01-23",19470.0,19470.0,19204.5,19293.0,5500],["2024-01-24",19293.0,19381.5,19027.5,19027.5,2600],["2024-01-25",19381.5,19470.0,19381.5,19381.5,3600],["2024-01-26",19381.5,19470.0,19381.5,19470.0,4200],["2024-01-29",19470.0,19558.5,19381.5,19381.5,3900],["2024-01-30",19470.0,19470.0,19204.5,19204.5,4300],["2024-01-31",19293.0,19381.5,19204.5,19204.5,4200],["2024-02-01",19293.0,19558.5,19293.0,19558.5,4100],["2024-02-02",19558.5,19558.5,19470.0,19470.0,2200],["2024-02-05",19558.5,19558.5,19027.5,19027.5,5300],["2024-02-06",19381.5,19470.0,19293.0,19470.0,3200],["2024-02-07",19381.5,19470.0,19293.0,19470.0,4500],["2024-02-15",19381.5,19647.0,19381.5,19647.0,5600],["2024-02-16",19558.5,19647.0,19381.5,19558.5,4500],["2024-02-19",19470.0,19647.0,19470.0,19647.0,4400],["2024-02-20",19558.5,19647.0,19558.5,19647.0,4000],["2024-02-21",19647.0,19735.5,19647.0,19735.5,4100],["2024-02-22",19647.0,19912.5,19647.0,19824.0,4500],["2024-02-23",19824.0,20001.0,19647.0,19647.0,5200],["2024-02-26",19824.0,20001.0,19735.5,20001.0,5000],["2024-02-27",19912.5,20001.0,19912.5,19912.5,3700],["2024-02-28",19912.5,20089.5,19912.5,19912.5,5100],["2024-02-29",20001.0,20089.5,19735.5,19824.0,5700],["2024-03-01",19912.5,20001.0,19824.0,19824.0,2600],["2024-03-04",19824.0,20178.0,19824.0,20089.5,4300],["2024-03-05",19912.5,20001.0,19824.0,20001.0,4100],["2024-03-06",19912.5,20089.5,19824.0,19824.0,3600],["2024-03-07",20001.0,20178.0,20001.0,20178.0,4100],["2024-03-08",20089.5,20178.0,20001.0,20001.0,3700],["2024-03-11",20089.5,20178.0,20001.0,20001.0,4500],["2024-03-12",20089.5,20178.0,20089.5,20178.0,2100],["2024-03-13",20178.0,20355.0,20178.0,20355.0,3900],["2024-03-14",20266.5,20266.5,20089.5,20089.5,4100],["2024-03-15",20178.0,20178.0,20089.5,20089.5,3700],["2024-03-18",20089.5,20089.5,19912.5,19912.5,2100],["2024-03-19",20001.0,20089.5,19912.5,20089.5,2800],["2024-03-20",20001.0,20266.5,20001.0,20266.5,4500],["2024-03-21",20089.5,20355.0,20089.5,20355.0,5200],["2024-03-22",20178.0,20355.0,20178.0,20355.0,4700],["2024-03-25",20266.5,20266.5,20266.5,20266.5,200],["2024-03-26",20266.5,20355.0,20266.5,20355.0,2500],["2024-03-27",20266.5,20355.0,20266.5,20355.0,1400],["2024-03-28",20355.0,20443.5,20355.0,20443.5,1800],["2024-03-29",20443.5,20532.0,20443.5,20532.0,1600],["2024-04-01",20443.5,20532.0,20266.5,20266.5,2900],["2024-04-02",20443.5,20532.0,20355.0,20443.5,2100],["2024-04-03",20443.5,20443.5,20355.0,20355.0,2100],["2024-04-04",20355.0,20355.0,20178.0,20178.0,2700],["2024-04-05",20266.5,20266.5,20089.5,20089.5,2100],["2024-04-08",20178.0,20266.5,20178.0,20266.5,1500],["2024-04-09",20178.0,20355.0,20178.0,20355.0,1500],["2024-04-10",20266.5,20355.0,20266.5,20355.0,1100],["2024-04-11",20266.5,20355.0,20266.5,20355.0,1100],["2024-04-12",20355.0,20443.5,20355.0,20443.5,800],["2024-04-15",20443.5,20443.5,20266.5,20266.5,1300],["2024-04-16",20266.5,20266.5,20266.5,20266.5,200],["2024-04-17",20266.5,20266.5,20178.0,20178.0,1600],["2024-04-19",20178.0,20178.0,20089.5,20089.5,1800],["2024-04-22",20089.5,20266.5,20089.5,20178.0,2200],["2024-04-23",20178.0,20266.5,20089.5,20089.5,1700],["2024-04-24",20178.0,20355.0,20178.0,20355.0,5200],["2024-04-25",20266.5,20532.0,20266.5,20532.0,4500],["2024-04-26",20443.5,20709.0,20443.5,20709.0,6900],["2024-05-02",20709.0,20709.0,20532.0,20620.5,2100],["2024-05-03",20620.5,20709.0,20532.0,20532.0,1125200],["2024-05-06",20620.5,20797.5,20620.5,20797.5,2600],["2024-05-07",20709.0,20797.5,20709.0,20797.5,4200],["2024-05-08",20620.5,20797.5,20620.5,20709.0,3600],["2024-05-09",20709.0,20797.5,20709.0,20709.0,3300],["2024-05-10",20709.0,20797.5,20620.5,20709.0,4400],["2024-05-13",20709.0,20709.0,20620.5,20620.5,3600],["2024-05-14",20620.5,20709.0,20620.5,20620.5,2300],["2024-05-15",20620.5,20709.0,20532.0,20532.0,2800],["2024-05-16",20620.5,20620.5,20532.0,20532.0,2800],["2024-05-17",20620.5,20620.5,20532.0,20532.0,1600],["2024-05-20",20620.5,20797.5,20620.5,20797.5,5900],["2024-05-21",20620.5,20620.5,20532.0,20532.0,900],["2024-05-22",20620.5,20620.5,20532.0,20532.0,1200],["2024-05-23",20620.5,20620.5,20532.0,20532.0,700],["2024-05-24",20532.0,20620.5,20532.0,20620.5,400],["2024-05-27",20532.0,20532.0,20532.0,20532.0,300],["2024-05-28",20532.0,20532.0,20443.5,20443.5,1200],["2024-05-29",20443.5,20443.5,20443.5,20443.5,1000],["2024-05-30",20443.5,20443.5,20355.0,20355.0,300],["2024-05-31",20355.0,20355.0,20355.0,20355.0,1200],["2024-06-03",20443.5,20443.5,20355.0,20355.0,1000],["2024-06-04",20443.5,20443.5,20443.5,20443.5,500],["2024-06-05",20443.5,20443.5,20443.5,20443.5,500],["2024-06-06",20532.0,20532.0,20532.0,20532.0,600],["2024-06-07",20532.0,20532.0,20532.0,20532.0,200],["2024-06-10",20532.0,20532.0,20532.0,20532.0,200],["2024-06-11",20532.0,20532.0,20532.0,20532.0,0],["2024-06-12",20620.5,20620.5,20620.5,20620.5,500],["2024-06-13",20620.5,20620.5,20620.5,20620.5,200],["2024-06-14",20620.5,20620.5,20620.5,20620.5,400],["2024-06-17",20620.5,20620.5,20620.5,20620.5,300],["2024-06-18",20620.5,20620.5,20532.0,20532.0,300],["2024-06-19",20620.5,20620.5,20620.5,20620.5,500],["2024-06-20",20620.5,20620.5,20532.0,20532.0,300],["2024-06-21",20709.0,20709.0,20620.5,20620.5,400],["2024-06-24",20620.5,20620.5,20532.0,20532.0,600],["2024-06-25",20620.5,20620.5,20620.5,20620.5,0],["2024-06-26",20709.0,20709.0,20709.0,20709.0,200],["2024-06-27",20709.0,20709.0,20709.0,20709.0,0],["2024-06-28",20709.0,20709.0,20709.0,20709.0,0],["2024-07-01",20709.0,20709.0,20620.5,20620.5,1800],["2024-07-02",20620.5,20620.5,20532.0,20532.0,200],["2024-07-03",20709.0,20709.0,20709.0,20709.0,100],["2024-07-04",20709.0,20709.0,20709.0,20709.0,0],["2024-07-05",20709.0,20709.0,20709.0,20709.0,0],["2024-07-08",20709.0,20709.0,20620.5,20620.5,400],["2024-07-09",20709.0,20709.0,20709.0,20709.0,1500],["2024-07-10",20709.0,20709.0,20709.0,20709.0,200],["2024-07-11",20620.5,20620.5,20620.5,20620.5,200],["2024-07-12",20620.5,20620.5,20620.5,20620.5,100],["2024-07-15",20532.0,20532.0,20532.0,20532.0,200],["2024-07-16",20443.5,20443.5,20266.5,20266.5,2600],["2024-07-17",20355.0,20355.0,20266.5,20266.5,700],["2024-07-18",20355.0,20355.0,20178.0,20178.0,1700],["2024-07-19",20266.5,20266.5,20089.5,20089.5,800],["2024-07-22",20178.0,20178.0,20178.0,20178.0,200],["2024-07-23",20001.0,20001.0,20001.0,20001.0,300],["2024-07-24",19912.5,19912.5,19912.5,19912.5,100],["2024-07-25",19912.5,19912.5,19912.5,19912.5,0],["2024-07-26",19824.0,19824.0,19647.0,19647.0,500],["2024-07-29",19647.0,19647.0,19647.0,19647.0,0],["2024-07-30",19558.5,19558.5,19204.5,19204.5,500],["2024-07-31",19381.5,19381.5,19381.5,19381.5,100],["2024-08-01",19204.5,19204.5,19204.5,19204.5,100],["2024-08-02",18585.0,18585.0,18585.0,18585.0,200],["2024-08-05",18585.0,18585.0,18585.0,18585.0,0],["2024-08-06",18142.5,18142.5,17700.0,17877.0,1100],["2024-08-07",17700.0,17700.0,17700.0,17700.0,100],["2024-08-08",17700.0,17700.0,17611.5,17611.5,700],["2024-08-09",17700.0,17700.0,17700.0,17700.0,100],["2024-08-12",17700.0,17700.0,17700.0,17700.0,100],["2024-08-13",17700.0,17700.0,17700.0,17700.0,0],["2024-08-14",17788.5,17788.5,17788.5,17788.5,2100],["2024-08-15",17788.5,17788.5,17700.0,17700.0,700],["2024-08-16",17877.0,17877.0,17877.0,17877.0,1500],["2024-08-19",17877.0,17877.0,17257.5,17257.5,1400],["2024-08-20",17523.0,17523.0,17523.0,17523.0,100],["2024-08-21",17257.5,17257.5,16815.0,16815.0,200],["2024-08-22",17080.5,17080.5,17080.5,17080.5,0],["2024-08-23",17080.5,17080.5,17080.5,17080.5,0],["2024-08-26",17080.5,17080.5,17080.5,17080.5,0],["2024-08-27",17080.5,17080.5,17080.5,17080.5,0],["2024-08-28",17080.5,17080.5,17080.5,17080.5,0],["2024-08-29",17080.5,17080.5,17080.5,17080.5,0],["2024-08-30",17080.5,17080.5,17080.5,17080.5,0],["2024-09-04",17080.5,17080.5,17080.5,17080.5,0],["2024-09-05",17080.5,17080.5,17080.5,17080.5,0],["2024-09-06",17080.5,17080.5,17080.5,17080.5,0],["2024-09-09",17080.5,17080.5,17080.5,17080.5,0],["2024-09-10",17080.5,17080.5,17080.5,17080.5,0],["2024-09-11",17080.5,17080.5,17080.5,17080.5,0],["2024-09-12",17080.5,17080.5,17080.5,17080.5,0],["2024-09-13",17080.5,17080.5,17080.5,17080.5,0],["2024-09-16",17257.5,17257.5,17257.5,17257.5,200],["2024-09-17",17257.5,17257.5,17257.5,17257.5,0],["2024-09-18",17257.5,17257.5,17257.5,17257.5,500],["2024-09-19",17346.0,17346.0,17346.0,17346.0,100],["2024-09-20",17346.0,17346.0,17346.0,17346.0,0],["2024-09-23",17434.5,17611.5,17434.5,17611.5,600],["2024-09-24",17523.0,17611.5,17523.0,17611.5,200],["2024-09-25",17700.0,17700.0,17700.0,17700.0,1000],["2024-09-26",17788.5,17877.0,17788.5,17877.0,5700],["2024-09-27",17965.5,18054.0,17965.5,18054.0,5500],["2024-09-30",18054.0,18142.5,18054.0,18142.5,300],["2024-10-01",18142.5,18142.5,18142.5,18142.5,100],["2024-10-02",18142.5,18142.5,18142.5,18142.5,0],["2024-10-03",18231.0,18231.0,18231.0,18231.0,100],["2024-10-04",18231.0,18231.0,18231.0,18231.0,0],["2024-10-07",18231.0,18231.0,18231.0,18231.0,100],["2024-10-08",18231.0,18231.0,18231.0,18231.0,0],["2024-10-09",18231.0,18319.5,18231.0,18231.0,400],["2024-10-10",18231.0,18231.0,18231.0,18231.0,0],["2024-10-11",18408.0,18408.0,18408.0,18408.0,300],["2024-10-23",18408.0,19470.0,18408.0,19470.0,15800],["2024-10-24",19470.0,19912.5,19470.0,19735.5,13100],["2024-10-25",19735.5,19735.5,19027.5,19027.5,9500],["2024-10-28",19116.0,19116.0,18850.5,18850.5,1600],["2024-10-29",18850.5,18850.5,18850.5,18850.5,200],["2024-10-30",18762.0,18762.0,18231.0,18231.0,2000],["2024-10-31",18142.5,18142.5,18142.5,18142.5,100],["2024-11-01",18054.0,18142.5,18054.0,18142.5,3400],["2024-11-04",18142.5,18142.5,18142.5,18142.5,100],["2024-11-05",18142.5,18142.5,18142.5,18142.5,100],["2024-11-06",18142.5,18142.5,18142.5,18142.5,100],["2024-11-07",18142.5,18142.5,18142.5,18142.5,0],["2024-11-08",18054.0,18054.0,18054.0,18054.0,100],["2024-11-11",18054.0,18054.0,18054.0,18054.0,100],["2024-11-12",17965.5,17965.5,17965.5,17965.5,700],["2024-11-13",17965.5,17965.5,17346.0,17611.5,2700],["2024-11-14",17611.5,17611.5,17611.5,17611.5,800],["2024-11-15",17611.5,17611.5,17257.5,17611.5,1500],["2024-11-18",17523.0,17523.0,17434.5,17434.5,800],["2024-11-19",17434.5,17434.5,17434.5,17434.5,800],["2024-11-20",17434.5,17434.5,17434.5,17434.5,800],["2024-11-21",17434.5,17434.5,17434.5,17434.5,600],["2024-11-22",17434.5,17434.5,17434.5,17434.5,800],["2024-11-25",17434.5,17434.5,17346.0,17434.5,800],["2024-11-26",17434.5,17434.5,17434.5,17434.5,0],["2024-11-27",17434.5,17434.5,17346.0,17346.0,10800],["2024-11-28",17346.0,17346.0,17346.0,17346.0,800],["2024-11-29",17346.0,17346.0,17346.0,17346.0,500],["2024-12-02",17346.0,17434.5,17346.0,17434.5,800],["2024-12-03",17434.5,17434.5,17434.5,17434.5,600],["2024-12-04",17434.5,17523.0,17434.5,17523.0,800],["2024-12-05",17523.0,17611.5,17523.0,17611.5,800],["2024-12-06",17611.5,17700.0,17523.0,17700.0,900],["2024-12-09",17700.0,17700.0,17700.0,17700.0,300],["2024-12-10",17700.0,17700.0,17700.0,17700.0,500],["2024-12-11",17700.0,17788.5,17700.0,17788.5,600],["2024-12-12",17788.5,17788.5,17788.5,17788.5,400],["2024-12-13",17788.5,17877.0,17788.5,17877.0,500],["2024-12-16",17877.0,17877.0,17877.0,17877.0,500],["2024-12-17",17877.0,17877.0,17877.0,17877.0,500],["2024-12-18",17877.0,17877.0,17877.0,17877.0,600],["2024-12-19",17877.0,17877.0,17877.0,17877.0,600],["2024-12-20",17877.0,17877.0,17877.0,17877.0,300],["2024-12-23",17877.0,17877.0,17877.0,17877.0,800],["2024-12-24",17877.0,17877.0,17877.0,17877.0,600],["2024-12-25",17877.0,17877.0,17877.0,17877.0,600],["2024-12-26",17877.0,17877.0,17877.0,17877.0,500],["2024-12-27",17877.0,17877.0,17877.0,17877.0,0],["2024-12-30",17877.0,17877.0,17877.0,17877.0,0],["2024-12-31",17877.0,17877.0,17877.0,17877.0,0],["2025-01-02",17877.0,17877.0,17877.0,17877.0,0],["2025-01-03",17877.0,17877.0,17877.0,17877.0,200],["2025-01-06",17877.0,17877.0,17877.0,17877.0,100],["2025-01-07",17877.0,17877.0,17877.0,17877.0,100],["2025-01-08",17877.0,17877.0,17877.0,17877.0,200],["2025-01-09",17877.0,17877.0,17877.0,17877.0,100],["2025-01-10",17877.0,17877.0,17877.0,17877.0,100],["2025-01-13",17877.0,17877.0,17700.0,17788.5,1000],["2025-01-14",17788.5,17788.5,17700.0,17700.0,800],["2025-01-15",17700.0,17700.0,17700.0,17700.0,100],["2025-01-16",17700.0,17700.0,17700.0,17700.0,0],["2025-01-17",17700.0,17700.0,17700.0,17700.0,0],["2025-01-20",17346.0,17346.0,16815.0,16815.0,2200],["2025-01-21",16815.0,16815.0,16815.0,16815.0,100],["2025-01-22",16815.0,16815.0,16815.0,16815.0,0],["2025-01-23",16815.0,16815.0,16815.0,16815.0,0],["2025-01-24",16638.0,17877.0,16461.0,17877.0,900],["2025-02-03",17877.0,17877.0,17877.0,17877.0,0],["2025-02-04",17877.0,17877.0,17877.0,17877.0,0],["2025-02-05",17877.0,17877.0,17877.0,17877.0,0],["2025-02-06",17877.0,17877.0,17877.0,17877.0,0],["2025-02-07",17877.0,17877.0,17877.0,17877.0,0],["2025-02-10",17877.0,17877.0,17877.0,17877.0,0],["2025-02-11",17877.0,17877.0,17877.0,17877.0,0],["2025-02-12",17877.0,17877.0,17877.0,17877.0,0],["2025-02-13",17877.0,17877.0,17877.0,17877.0,0],["2025-02-14",17877.0,17877.0,17877.0,17877.0,0],["2025-02-17",17877.0,17877.0,17877.0,17877.0,0],["2025-02-18",17877.0,17877.0,17877.0,17877.0,0],["2025-02-19",17877.0,17877.0,17877.0,17877.0,0],["2025-02-20",17877.0,17877.0,17877.0,17877.0,0],["2025-02-21",17877.0,17877.0,17877.0,17877.0,0],["2025-02-24",17877.0,17877.0,17877.0,17877.0,0],["2025-02-25",17877.0,17877.0,17877.0,17877.0,0],["2025-02-26",17877.0,17877.0,17877.0,17877.0,0],["2025-02-27",17877.0,17877.0,17877.0,17877.0,0],["2025-02-28",17877.0,17877.0,17877.0,17877.0,0],["2025-03-03",17877.0,17877.0,17877.0,17877.0,0],["2025-03-04",17877.0,17877.0,17877.0,17877.0,0],["2025-03-05",17877.0,17877.0,17877.0,17877.0,0],["2025-03-06",17877.0,17877.0,17877.0,17877.0,0],["2025-03-07",17877.0,17877.0,17877.0,17877.0,0],["2025-03-10",17877.0,17877.0,17877.0,17877.0,0],["2025-03-11",17788.5,17788.5,17788.5,17788.5,100],["2025-03-12",17788.5,17788.5,17788.5,17788.5,0],["2025-03-13",17788.5,17788.5,17788.5,17788.5,0],["2025-03-14",17788.5,17788.5,17788.5,17788.5,0],["2025-03-17",17788.5,17788.5,17788.5,17788.5,0],["2025-03-18",17788.5,17788.5,17788.5,17788.5,0],["2025-03-19",17788.5,17788.5,17788.5,17788.5,0],["2025-03-20",17788.5,17788.5,17788.5,17788.5,0],["2025-03-21",17788.5,17788.5,17788.5,17788.5,0],["2025-03-24",17788.5,17788.5,17788.5,17788.5,0],["2025-03-25",17788.5,17788.5,17788.5,17788.5,0],["2025-03-26",17788.5,17788.5,17788.5,17788.5,0],["2025-03-27",17788.5,17788.5,17788.5,17788.5,0],["2025-03-28",17788.5,17788.5,17788.5,17788.5,0],["2025-03-31",17788.5,17788.5,17788.5,17788.5,0],["2025-04-01",17788.5,17788.5,17788.5,17788.5,0],["2025-04-02",17788.5,17788.5,17788.5,17788.5,0],["2025-04-03",18142.5,18142.5,18142.5,18142.5,100],["2025-04-04",18142.5,18142.5,18142.5,18142.5,0],["2025-04-08",18142.5,18142.5,18142.5,18142.5,0],["2025-04-09",18142.5,18142.5,18142.5,18142.5,0],["2025-04-10",19912.5,19912.5,19912.5,19912.5,100],["2025-04-11",19912.5,19912.5,19912.5,19912.5,0],["2025-04-14",19912.5,19912.5,19912.5,19912.5,0],["2025-04-15",19912.5,19912.5,19912.5,19912.5,0],["2025-04-16",19912.5,19912.5,19912.5,19912.5,0],["2025-04-17",19912.5,19912.5,19912.5,19912.5,0],["2025-04-18",19912.5,19912.5,19912.5,19912.5,0],["2025-04-21",19912.5,19912.5,19912.5,19912.5,0],["2025-04-22",19912.5,19912.5,19912.5,19912.5,0],["2025-04-23",19912.5,19912.5,19912.5,19912.5,0],["2025-04-24",19912.5,19912.5,19912.5,19912.5,0],["2025-04-25",19912.5,19912.5,19912.5,19912.5,0],["2025-04-28",19912.5,19912.5,19912.5,19912.5,0],["2025-04-29",19912.5,19912.5,19912.5,19912.5,19600],["2025-05-05",19912.5,19912.5,19912.5,19912.5,0],["2025-05-06",19912.5,19912.5,19912.5,19912.5,0],["2025-05-07",19381.5,19381.5,19381.5,19381.5,100],["2025-05-08",19381.5,19381.5,19381.5,19381.5,0],["2025-05-09",19381.5,19381.5,19381.5,19381.5,0],["2025-05-12",19381.5,19381.5,19381.5,19381.5,0],["2025-05-13",19381.5,19381.5,19381.5,19381.5,50000],["2025-05-14",19381.5,19381.5,19381.5,19381.5,0],["2025-05-15",19381.5,19381.5,19381.5,19381.5,0],["2025-05-16",19381.5,19381.5,19381.5,19381.5,0],["2025-05-19",19381.5,19381.5,19381.5,19381.5,0],["2025-05-20",19381.5,19381.5,19381.5,19381.5,0],["2025-05-21",19381.5,19381.5,19381.5,19381.5,0],["2025-05-22",19381.5,19381.5,19381.5,19381.5,0],["2025-05-23",19381.5,19381.5,19381.5,19381.5,0],["2025-05-26",19381.5,19381.5,19381.5,19381.5,0],["2025-05-27",19381.5,19381.5,19381.5,19381.5,200],["2025-05-28",19381.5,19381.5,19381.5,19381.5,0],["2025-05-29",19381.5,19381.5,19381.5,19381.5,0],["2025-05-30",19381.5,19381.5,19381.5,19381.5,0],["2025-06-02",19381.5,19381.5,19381.5,19381.5,0],["2025-06-03",19293.0,19293.0,19293.0,19293.0,900],["2025-06-04",19293.0,19293.0,17700.0,17700.0,300],["2025-06-05",17700.0,17700.0,17700.0,17700.0,10000],["2025-06-06",18000.0,18000.0,18000.0,18000.0,10000],["2025-06-09",18000.0,18000.0,18000.0,18000.0,10000],["2025-06-10",18000.0,18000.0,18000.0,18000.0,0],["2025-06-11",18000.0,18000.0,18000.0,18000.0,0],["2025-06-12",18000.0,18000.0,18000.0,18000.0,0],["2025-06-13",18000.0,18000.0,18000.0,18000.0,0],["2025-06-16",18000.0,18000.0,18000.0,18000.0,0],["2025-06-17",18000.0,18000.0,18000.0,18000.0,0],["2025-06-18",18000.0,18000.0,18000.0,18000.0,0],["2025-06-19",18000.0,18000.0,18000.0,18000.0,0],["2025-06-20",18000.0,18000.0,18000.0,18000.0,0],["2025-06-23",18000.0,18000.0,18000.0,18000.0,0],["2025-06-24",18000.0,18000.0,18000.0,18000.0,0],["2025-06-25",18000.0,18000.0,18000.0,18000.0,0],["2025-06-26",18000.0,18000.0,18000.0,18000.0,0],["2025-06-27",18000.0,18000.0,18000.0,18000.0,0],["2025-06-30",18000.0,18000.0,18000.0,18000.0,0],["2025-07-01",18000.0,18000.0,18000.0,18000.0,0],["2025-07-02",18000.0,18000.0,18000.0,18000.0,0],["2025-07-03",18000.0,18000.0,18000.0,18000.0,0],["2025-07-04",18000.0,18000.0,18000.0,18000.0,0],["2025-07-07",18000.0,18000.0,18000.0,18000.0,0],["2025-07-08",18000.0,18000.0,18000.0,18000.0,0],["2025-07-09",18000.0,18000.0,18000.0,18000.0,0],["2025-07-10",18000.0,18000.0,18000.0,18000.0,0],["2025-07-11",18000.0,18000.0,18000.0,18000.0,0],["2025-07-14",18000.0,18000.0,18000.0,18000.0,0],["2025-07-15",18000.0,18000.0,18000.0,18000.0,0],["2025-07-16",16200.0,16200.0,16200.0,16200.0,200],["2025-07-17",16200.0,16200.0,16200.0,16200.0,0],["2025-07-18",16200.0,16200.0,16200.0,16200.0,0],["2025-07-21",16200.0,16200.0,16200.0,16200.0,0],["2025-07-22",16200.0,16200.0,16200.0,16200.0,0],["2025-07-23",17000.0,17000.0,17000.0,17000.0,100],["2025-07-24",17000.0,17000.0,17000.0,17000.0,0],["2025-07-25",17000.0,17000.0,17000.0,17000.0,0],["2025-07-28",17000.0,17000.0,17000.0,17000.0,0],["2025-07-29",17000.0,17000.0,17000.0,17000.0,0],["2025-07-30",18000.0,18000.0,17000.0,17000.0,31900],["2025-07-31",17000.0,17000.0,17000.0,17000.0,0],["2025-08-01",17000.0,17000.0,17000.0,17000.0,0],["2025-08-04",17000.0,17000.0,17000.0,17000.0,0],["2025-08-05",17000.0,17000.0,17000.0,17000.0,0],["2025-08-06",17000.0,17000.0,17000.0,17000.0,0],["2025-08-07",17000.0,17000.0,17000.0,17000.0,0],["2025-08-08",17000.0,17000.0,17000.0,17000.0,0],["2025-08-11",17000.0,17000.0,17000.0,17000.0,55000],["2025-08-12",17000.0,17000.0,17000.0,17000.0,0],["2025-08-13",17000.0,17000.0,17000.0,17000.0,0],["2025-08-14",17000.0,17000.0,17000.0,17000.0,0],["2025-08-15",17000.0,17000.0,17000.0,17000.0,0],["2025-08-18",17000.0,17000.0,17000.0,17000.0,0],["2025-08-19",17000.0,17000.0,17000.0,17000.0,0],["2025-08-20",17000.0,17000.0,17000.0,17000.0,0],["2025-08-21",17000.0,17000.0,17000.0,17000.0,0],["2025-08-22",17000.0,17000.0,17000.0,17000.0,0],["2025-08-25",17000.0,17000.0,17000.0,17000.0,0],["2025-08-26",16600.0,16600.0,16600.0,16600.0,111200],["2025-08-27",16600.0,16600.0,16600.0,16600.0,150000],["2025-08-28",16600.0,16600.0,16600.0,16600.0,50000],["2025-08-29",16600.0,16600.0,16600.0,16600.0,88800],["2025-09-03",16600.0,16600.0,16600.0,16600.0,0],["2025-09-04",16600.0,16600.0,16600.0,16600.0,0],["2025-09-05",16600.0,16600.0,16600.0,16600.0,100000],["2025-09-08",16600.0,16600.0,16600.0,16600.0,0],["2025-09-09",16600.0,16600.0,16600.0,16600.0,0],["2025-09-10",16600.0,16600.0,16600.0,16600.0,0],["2025-09-11",16600.0,16600.0,16600.0,16600.0,0],["2025-09-12",16600.0,16600.0,16600.0,16600.0,0],["2025-09-15",16600.0,16600.0,16600.0,16600.0,0],["2025-09-16",16600.0,16600.0,16600.0,16600.0,0],["2025-09-17",16600.0,16600.0,16600.0,16600.0,0],["2025-09-18",16600.0,16600.0,16600.0,16600.0,0],["2025-09-19",16600.0,16600.0,16600.0,16600.0,0],["2025-09-22",16600.0,16600.0,16600.0,16600.0,0],["2025-09-23",16600.0,16600.0,16600.0,16600.0,0],["2025-09-24",16600.0,16600.0,16600.0,16600.0,0],["2025-09-25",16600.0,16600.0,16600.0,16600.0,0],["2025-09-26",16600.0,16600.0,16600.0,16600.0,0],["2025-09-29",16600.0,16600.0,16600.0,16600.0,0],["2025-09-30",16600.0,16600.0,16600.0,16600.0,0],["2025-10-01",16600.0,16600.0,16600.0,16600.0,0],["2025-10-02",16600.0,16600.0,16600.0,16600.0,0],["2025-10-03",16600.0,16600.0,16600.0,16600.0,0],["2025-10-06",16600.0,16600.0,16600.0,16600.0,0],["2025-10-07",16600.0,16600.0,16600.0,16600.0,0],["2025-10-08",16600.0,16600.0,16600.0,16600.0,0],["2025-10-09",16600.0,16600.0,16600.0,16600.0,0],["2025-10-10",16600.0,16600.0,16600.0,16600.0,0],["2025-10-13",16600.0,16600.0,16600.0,16600.0,0],["2025-10-14",16600.0,16600.0,16600.0,16600.0,0],["2025-10-15",16600.0,16600.0,16600.0,16600.0,0],["2025-10-16",16600.0,16600.0,16600.0,16600.0,0],["2025-10-17",16600.0,16600.0,16600.0,16600.0,0],["2025-10-20",16600.0,16600.0,16600.0,16600.0,0],["2025-10-21",16600.0,16600.0,16600.0,16600.0,0],["2025-10-22",16600.0,16600.0,16600.0,16600.0,0],["2025-10-23",16600.0,16600.0,16600.0,16600.0,0],["2025-10-24",16600.0,16600.0,16600.0,16600.0,0],["2025-10-27",16600.0,16600.0,16600.0,16600.0,0],["2025-10-28",16600.0,16600.0,16600.0,16600.0,0],["2025-10-29",16600.0,16600.0,16600.0,16600.0,0],["2025-10-30",16600.0,16600.0,16600.0,16600.0,0],["2025-10-31",16600.0,16600.0,16600.0,16600.0,0],["2025-11-03",16600.0,16600.0,16600.0,16600.0,0],["2025-11-04",16600.0,16600.0,16600.0,16600.0,0],["2025-11-05",16600.0,16600.0,16600.0,16600.0,0],["2025-11-06",16600.0,16600.0,16600.0,16600.0,0],["2025-11-07",16600.0,16600.0,16600.0,16600.0,0],["2025-11-10",16600.0,16600.0,16600.0,16600.0,0],["2025-11-11",16600.0,16600.0,16600.0,16600.0,0],["2025-11-12",16600.0,16600.0,16600.0,16600.0,0],["2025-11-13",16600.0,16600.0,16600.0,16600.0,0],["2025-11-14",16600.0,16600.0,16600.0,16600.0,0],["2025-11-17",16600.0,16600.0,16600.0,16600.0,0],["2025-11-18",16600.0,16600.0,16600.0,16600.0,0],["2025-11-19",16600.0,16600.0,16600.0,16600.0,0],["2025-11-20",16600.0,16600.0,16600.0,16600.0,0],["2025-11-21",16600.0,16600.0,16600.0,16600.0,41500],["2025-11-24",16600.0,16600.0,16600.0,16600.0,260960],["2025-11-25",16600.0,16600.0,16600.0,16600.0,0],["2025-11-26",16600.0,16600.0,16600.0,16600.0,0],["2025-11-27",16600.0,16600.0,16600.0,16600.0,0],["2025-11-28",16600.0,16600.0,16600.0,16600.0,0],["2025-12-01",16600.0,16600.0,16600.0,16600.0,0],["2025-12-02",16600.0,16600.0,16600.0,16600.0,0],["2025-12-03",16600.0,16600.0,16600.0,16600.0,0],["2025-12-04",16600.0,16600.0,16600.0,16600.0,0],["2025-12-05",16500.0,16500.0,16500.0,16500.0,9000],["2025-12-08",16500.0,16500.0,16500.0,16500.0,0],["2025-12-09",16500.0,16500.0,16500.0,16500.0,0],["2025-12-10",16500.0,16500.0,16500.0,16500.0,0],["2025-12-11",16500.0,16500.0,16500.0,16500.0,0],["2025-12-12",16500.0,16500.0,16500.0,16500.0,0],["2025-12-15",16500.0,16500.0,16500.0,16500.0,0],["2025-12-16",16500.0,16500.0,16500.0,16500.0,0],["2025-12-17",16500.0,16500.0,16500.0,16500.0,0],["2025-12-18",16500.0,16500.0,16500.0,16500.0,0],["2025-12-19",16500.0,16500.0,16500.0,16500.0,0],["2025-12-22",16500.0,16500.0,16500.0,16500.0,0],["2025-12-23",16500.0,16500.0,16500.0,16500.0,0],["2025-12-24",16500.0,16500.0,16500.0,16500.0,0],["2025-12-25",16500.0,16500.0,16500.0,16500.0,0],["2025-12-26",16500.0,16500.0,16500.0,16500.0,0],["2025-12-29",16500.0,16500.0,16500.0,16500.0,0],["2025-12-30",16500.0,16500.0,16500.0,16500.0,0],["2025-12-31",16500.0,16500.0,16500.0,16500.0,0],["2026-01-05",16500.0,16500.0,16500.0,16500.0,0],["2026-01-06",16500.0,16500.0,16500.0,16500.0,0],["2026-01-07",16500.0,16500.0,16500.0,16500.0,0],["2026-01-08",16500.0,16500.0,16500.0,16500.0,0],["2026-01-09",16500.0,16500.0,16500.0,16500.0,0],["2026-01-12",16500.0,16500.0,16500.0,16500.0,0],["2026-01-13",16500.0,16500.0,16500.0,16500.0,0],["2026-01-14",16500.0,16500.0,16500.0,16500.0,0],["2026-01-15",16500.0,16500.0,16500.0,16500.0,0],["2026-01-16",16500.0,16500.0,16500.0,16500.0,0],["2026-01-19",16500.0,16500.0,16500.0,16500.0,0],["2026-01-20",16500.0,16500.0,16500.0,16500.0,0],["2026-01-21",16500.0,16500.0,16500.0,16500.0,0],["2026-01-22",16500.0,16500.0,16500.0,16500.0,0],["2026-01-23",16500.0,16500.0,16500.0,16500.0,0],["2026-01-26",16500.0,16500.0,16500.0,16500.0,0],["2026-01-27",16500.0,16500.0,16500.0,16500.0,0],["2026-01-28",16500.0,16500.0,16500.0,16500.0,0],["2026-01-29",16500.0,16500.0,16500.0,16500.0,0],["2026-01-30",16500.0,16500.0,16500.0,16500.0,0],["2026-02-02",16500.0,16500.0,16500.0,16500.0,0],["2026-02-03",16500.0,16500.0,16500.0,16500.0,0],["2026-02-04",16500.0,16500.0,16500.0,16500.0,0],["2026-02-05",16500.0,16500.0,16500.0,16500.0,0],["2026-02-06",16500.0,16500.0,16500.0,16500.0,0],["2026-02-09",16500.0,16500.0,16500.0,16500.0,0],["2026-02-10",16500.0,16500.0,16500.0,16500.0,0],["2026-02-11",16500.0,16500.0,16500.0,16500.0,0],["2026-02-12",16500.0,16500.0,16500.0,16500.0,0],["2026-02-13",16500.0,16500.0,16500.0,16500.0,0],["2026-02-23",16500.0,16500.0,16500.0,16500.0,0],["2026-02-24",16500.0,16500.0,16500.0,16500.0,0],["2026-02-25",16500.0,16500.0,16500.0,16500.0,0],["2026-02-26",16500.0,16500.0,16500.0,16500.0,0],["2026-02-27",16500.0,16500.0,16500.0,16500.0,0],["2026-03-02",16500.0,16500.0,16500.0,16500.0,0],["2026-03-03",16500.0,16500.0,16500.0,16500.0,0],["2026-03-04",16500.0,16500.0,16500.0,16500.0,0],["2026-03-05",16500.0,16500.0,16500.0,16500.0,0],["2026-03-06",16500.0,16500.0,16500.0,16500.0,0],["2026-03-09",16500.0,16500.0,16500.0,16500.0,0],["2026-03-10",16500.0,16500.0,16500.0,16500.0,0],["2026-03-11",16500.0,16500.0,16500.0,16500.0,0],["2026-03-12",16500.0,16500.0,16500.0,16500.0,9000],["2026-03-13",16500.0,16500.0,16500.0,16500.0,0],["2026-03-16",16500.0,16500.0,16500.0,16500.0,0],["2026-03-17",16500.0,16500.0,16500.0,16500.0,0],["2026-03-18",16500.0,16500.0,16500.0,16500.0,0],["2026-03-19",16500.0,16500.0,16500.0,16500.0,0],["2026-03-20",16500.0,16500.0,16500.0,16500.0,0],["2026-03-23",16500.0,16500.0,16500.0,16500.0,0],["2026-03-24",16500.0,16500.0,16500.0,16500.0,0],["2026-03-25",16500.0,16500.0,16500.0,16500.0,0],["2026-03-26",16500.0,16500.0,16500.0,16500.0,0],["2026-03-27",16500.0,16500.0,16500.0,16500.0,0],["2026-03-30",16500.0,16500.0,16500.0,16500.0,0],["2026-03-31",16500.0,16500.0,16500.0,16500.0,0],["2026-04-01",16500.0,16500.0,16500.0,16500.0,0],["2026-04-02",16500.0,16500.0,16500.0,16500.0,0],["2026-04-03",16500.0,16500.0,16500.0,16500.0,0],["2026-04-06",15000.0,15000.0,15000.0,15000.0,87000],["2026-04-07",15000.0,16000.0,13500.0,16000.0,80100],["2026-04-08",16000.0,16000.0,16000.0,16000.0,0],["2026-04-09",16000.0,16000.0,16000.0,16000.0,0],["2026-04-10",16000.0,16000.0,16000.0,16000.0,0],["2026-04-13",16000.0,16000.0,16000.0,16000.0,0],["2026-04-14",16000.0,16000.0,16000.0,16000.0,0],["2026-04-15",14400.0,14500.0,14400.0,14400.0,75100],["2026-04-16",14400.0,14400.0,14400.0,14400.0,0],["2026-04-17",15000.0,15000.0,15000.0,15000.0,69800],["2026-04-20",15000.0,15000.0,15000.0,15000.0,0],["2026-04-21",15000.0,15000.0,15000.0,15000.0,0],["2026-04-22",15000.0,15000.0,15000.0,15000.0,0],["2026-04-23",15000.0,15000.0,15000.0,15000.0,0],["2026-04-24",15000.0,15000.0,15000.0,15000.0,0],["2026-04-28",15000.0,15000.0,15000.0,15000.0,0],["2026-04-29",15000.0,15000.0,15000.0,15000.0,0],["2026-05-04",15000.0,15000.0,15000.0,15000.0,0],["2026-05-05",15000.0,15000.0,15000.0,15000.0,0],["2026-05-06",15000.0,15000.0,15000.0,15000.0,0],["2026-05-07",15000.0,15000.0,15000.0,15000.0,0],["2026-05-08",15000.0,15000.0,15000.0,15000.0,0],["2026-05-11",15000.0,15000.0,15000.0,15000.0,0],["2026-05-12",15000.0,15000.0,15000.0,15000.0,0],["2026-05-13",15000.0,15000.0,15000.0,15000.0,0],["2026-05-14",15000.0,15000.0,15000.0,15000.0,100],["2026-05-15",15000.0,15000.0,15000.0,15000.0,0],["2026-05-18",15000.0,15000.0,15000.0,15000.0,0],["2026-05-19",15000.0,15000.0,15000.0,15000.0,0],["2026-05-20",15000.0,15000.0,15000.0,15000.0,0],["2026-05-21",15000.0,15000.0,15000.0,15000.0,0],["2026-05-22",15000.0,15000.0,15000.0,15000.0,0],["2026-05-25",13500.0,13600.0,13500.0,13500.0,192300],["2026-05-26",13500.0,13500.0,13500.0,13500.0,0],["2026-05-27",13600.0,13600.0,13600.0,13600.0,29300],["2026-05-28",13600.0,13600.0,13600.0,13600.0,500],["2026-05-29",13600.0,13600.0,13600.0,13600.0,564000],["2026-06-01",13600.0,13600.0,13600.0,13600.0,0],["2026-06-02",13600.0,13600.0,13600.0,13600.0,5000],["2026-06-03",13600.0,13600.0,13600.0,13600.0,10000],["2026-06-04",13600.0,13600.0,13600.0,13600.0,0],["2026-06-05",13600.0,13600.0,13600.0,13600.0,5000],["2026-06-08",13600.0,13600.0,13600.0,13600.0,0],["2026-06-09",13600.0,13600.0,13600.0,13600.0,0],["2026-06-10",13600.0,13600.0,13600.0,13600.0,0],["2026-06-11",13600.0,13600.0,13600.0,13600.0,0],["2026-06-12",13600.0,13600.0,13600.0,13600.0,0],["2026-06-15",13600.0,13600.0,13600.0,13600.0,0],["2026-06-16",13600.0,13600.0,13600.0,13600.0,0],["2026-06-17",13600.0,13600.0,13600.0,13600.0,0],["2026-06-18",13600.0,13600.0,13600.0,13600.0,0],["2026-06-19",13600.0,13600.0,13600.0,13600.0,0],["2026-06-22",13600.0,13600.0,13600.0,13600.0,0],["2026-06-23",13600.0,13600.0,13600.0,13600.0,0],["2026-06-24",13600.0,13600.0,13600.0,13600.0,0],["2026-06-25",13600.0,13600.0,13600.0,13600.0,162000],["2026-06-26",13600.0,13600.0,13600.0,13600.0,0],["2026-06-29",13600.0,13600.0,13600.0,13600.0,0],["2026-06-30",13600.0,13600.0,13600.0,13600.0,0],["2026-07-01",13600.0,13600.0,13600.0,13600.0,0],["2026-07-02",13600.0,13600.0,13600.0,13600.0,300500],["2026-07-03",13600.0,13600.0,13600.0,13600.0,0],["2026-07-06",13600.0,13600.0,13600.0,13600.0,0],["2026-07-07",13600.0,13600.0,13600.0,13600.0,16000],["2026-07-08",13600.0,13600.0,13600.0,13600.0,312000],["2026-07-09",13600.0,13600.0,13600.0,13600.0,0],["2026-07-10",13600.0,13600.0,13600.0,13600.0,0],["2026-07-13",13600.0,13600.0,13600.0,13600.0,0],["2026-07-14",13600.0,13600.0,13600.0,13600.0,0],["2026-07-15",13600.0,13600.0,13600.0,13600.0,0],["2026-07-16",13600.0,13600.0,13600.0,13600.0,243900],["2026-07-17",13600.0,13600.0,13600.0,13600.0,162000],["2026-07-20",13600.0,13600.0,13600.0,13600.0,0],["2026-07-21",13600.0,13600.0,13600.0,13600.0,0],["2026-07-22",13600.0,13600.0,13600.0,13600.0,300000],["2026-07-23",13600.0,13600.0,13600.0,13600.0,0],["2026-07-24",13600.0,13600.0,13600.0,13600.0,0],["2026-07-27",13600.0,13600.0,13500.0,13600.0,400000],["2026-07-28",13600.0,13600.0,13600.0,13600.0,0],["2026-07-29",13600.0,13600.0,13600.0,13600.0,0],["2026-07-30",13600.0,13600.0,13500.0,13600.0,470000],["2026-07-31",13600.0,13600.0,13600.0,13600.0,0],["2026-08-03",13600.0,13600.0,13600.0,13600.0,0],["2026-08-04",13600.0,13600.0,13600.0,13600.0,0],["2026-08-05",13600.0,13600.0,13600.0,13600.0,0],["2026-08-06",13600.0,13600.0,13600.0,13600.0,0],["2026-08-07",13600.0,13600.0,13600.0,13600.0,400000],["2026-08-10",13600.0,13600.0,13600.0,13600.0,0],["2026-08-11",13600.0,13600.0,13600.0,13600.0,0],["2026-08-12",13600.0,13600.0,13600.0,13600.0,0],["2026-08-13",13600.0,13600.0,13600.0,13600.0,0],["2026-08-14",13600.0,13600.0,13600.0,13600.0,0],["2026-08-17",13600.0,13600.0,13600.0,13600.0,220000],["2026-08-18",13600.0,13600.0,13600.0,13600.0,0],["2026-08-19",13600.0,13600.0,13600.0,13600.0,0],["2026-08-20",13600.0,13600.0,13600.0,13600.0,0],["2026-08-21",13600.0,13600.0,13600.0,13600.0,0],["2026-08-24",13600.0,13600.0,13600.0,13600.0,655500],["2026-08-25",13600.0,13600.0,13600.0,13600.0,149456],["2026-08-26",13600.0,13600.0,13600.0,13600.0,0],["2026-08-27",13600.0,13600.0,13600.0,13600.0,894300],["2026-08-28",13600.0,13600.0,13600.0,13600.0,0],["2026-09-03",12400.0,14900.0,12400.0,14900.0,1680200],["2026-09-04",16300.0,16300.0,16300.0,16300.0,96900],["2026-09-07",16000.0,17900.0,16000.0,17900.0,90200],["2026-09-08",17900.0,19600.0,17900.0,19600.0,30400],["2026-09-09",19600.0,19600.0,19600.0,19600.0,0],["2026-09-10",19600.0,19600.0,19600.0,19600.0,0],["2026-09-11",19600.0,19600.0,19600.0,19600.0,0],["2026-09-14",19600.0,19600.0,19600.0,19600.0,0],["2026-09-15",19600.0,19600.0,19600.0,19600.0,0],["2026-09-16",18300.0,18300.0,18300.0,18300.0,400],["2026-09-17",18300.0,18300.0,18300.0,18300.0,0],["2026-09-18",18000.0,18000.0,18000.0,18000.0,300],["2026-09-21",17200.0,17200.0,17000.0,17000.0,600],["2026-09-22",15300.0,15300.0,15300.0,15300.0,263900],["2026-09-23",15300.0,15300.0,15300.0,15300.0,1200],["2026-09-24",15800.0,16800.0,15800.0,16800.0,400400],["2026-09-25",16800.0,16800.0,15500.0,15500.0,181500],["2026-09-28",15500.0,15500.0,15500.0,15500.0,191000],["2026-09-29",17000.0,17000.0,17000.0,17000.0,200],["2026-09-30",17000.0,18700.0,17000.0,18700.0,300],["2026-10-01",20500.0,20500.0,20500.0,20500.0,13200],["2026-10-02",22500.0,22500.0,22500.0,22500.0,2900]]}