{"sym":"CMM","index":false,"bars":[["2022-11-08",6972.0,6972.0,5577.6,5577.6,101700],["2022-11-09",5577.6,5577.6,4780.8,4847.2,46300],["2022-11-10",5710.4,5710.4,4980.0,4980.0,7200],["2022-11-11",5976.0,5976.0,4980.0,5245.6,14000],["2022-11-14",5577.6,5577.6,4980.0,5312.0,12500],["2022-11-15",5444.8,5444.8,4913.6,5378.4,19400],["2022-11-16",5312.0,5312.0,4913.6,5112.8,7900],["2022-11-17",4980.0,5378.4,4780.8,5312.0,10700],["2022-11-18",5312.0,5312.0,4913.6,4980.0,12700],["2022-11-21",5179.2,5245.6,4980.0,5179.2,14200],["2022-11-22",5112.8,5245.6,4648.0,5245.6,44300],["2022-11-23",5245.6,5245.6,5046.4,5046.4,2400],["2022-11-24",5112.8,5112.8,4913.6,4980.0,22500],["2022-11-25",5245.6,5245.6,5112.8,5112.8,2900],["2022-11-28",5245.6,5312.0,5179.2,5245.6,27700],["2022-11-29",5245.6,5245.6,5112.8,5112.8,24000],["2022-11-30",5179.2,5245.6,5112.8,5112.8,15200],["2022-12-01",5112.8,5245.6,5046.4,5112.8,20000],["2022-12-02",5245.6,5245.6,5046.4,5112.8,8400],["2022-12-05",5245.6,5245.6,5112.8,5112.8,11400],["2022-12-06",5245.6,5909.6,5112.8,5312.0,23900],["2022-12-07",5776.8,5776.8,5112.8,5112.8,5000],["2022-12-08",5511.2,5511.2,5245.6,5245.6,3900],["2022-12-09",5312.0,5312.0,5312.0,5312.0,1000],["2022-12-12",5312.0,5312.0,5312.0,5312.0,2200],["2022-12-13",4648.0,5444.8,4648.0,5245.6,16800],["2022-12-14",5378.4,5444.8,5378.4,5444.8,3000],["2022-12-15",5444.8,5511.2,5444.8,5444.8,7000],["2022-12-16",5312.0,5444.8,5312.0,5444.8,2300],["2022-12-19",4714.4,5511.2,4648.0,5511.2,3500],["2022-12-20",5444.8,5444.8,5378.4,5378.4,3400],["2022-12-21",5378.4,6241.6,5378.4,5378.4,29100],["2022-12-22",5378.4,5511.2,5378.4,5511.2,16900],["2022-12-23",5444.8,5511.2,5378.4,5378.4,4000],["2022-12-26",5378.4,5378.4,5378.4,5378.4,1000],["2022-12-27",5378.4,5378.4,5378.4,5378.4,4000],["2022-12-28",5378.4,5378.4,4714.4,5378.4,7600],["2022-12-29",5378.4,5378.4,5378.4,5378.4,1000],["2022-12-30",5378.4,5444.8,5378.4,5378.4,2500],["2023-01-03",5312.0,5378.4,5312.0,5378.4,1200],["2023-01-04",5378.4,5378.4,5312.0,5312.0,2000],["2023-01-05",5378.4,5378.4,5378.4,5378.4,1000],["2023-01-06",5312.0,5312.0,5312.0,5312.0,1000],["2023-01-09",5312.0,5312.0,5312.0,5312.0,2300],["2023-01-10",5312.0,5312.0,4847.2,5312.0,2500],["2023-01-11",5312.0,5312.0,4714.4,4714.4,6100],["2023-01-12",5312.0,5312.0,5312.0,5312.0,100],["2023-01-13",5312.0,5312.0,5312.0,5312.0,0],["2023-01-16",4648.0,5245.6,4648.0,5245.6,5000],["2023-01-17",5245.6,5245.6,5245.6,5245.6,200],["2023-01-18",5245.6,5245.6,4980.0,4980.0,500],["2023-01-19",5046.4,5046.4,5046.4,5046.4,0],["2023-01-27",5378.4,5378.4,5378.4,5378.4,100],["2023-01-30",5312.0,5312.0,5312.0,5312.0,100],["2023-01-31",5245.6,6108.8,4913.6,5976.0,31100],["2023-02-01",5976.0,5976.0,5976.0,5976.0,200],["2023-02-02",5976.0,5976.0,5179.2,5976.0,9500],["2023-02-03",5976.0,6308.0,5976.0,5976.0,5900],["2023-02-06",6241.6,6241.6,6241.6,6241.6,1000],["2023-02-07",7104.8,7104.8,5378.4,5378.4,4200],["2023-02-08",6640.0,6640.0,5644.0,5644.0,1400],["2023-02-09",7104.8,7104.8,5644.0,6374.4,23800],["2023-02-10",5976.0,5976.0,5909.6,5909.6,1200],["2023-02-13",5976.0,5976.0,5976.0,5976.0,1000],["2023-02-14",5843.2,5843.2,5843.2,5843.2,500],["2023-02-15",5843.2,5909.6,5843.2,5909.6,500],["2023-02-16",5976.0,5976.0,5976.0,5976.0,1000],["2023-02-17",5843.2,5843.2,5843.2,5843.2,100],["2023-02-20",6308.0,6308.0,5644.0,5644.0,600],["2023-02-21",6706.4,6706.4,5577.6,5577.6,500],["2023-02-22",6706.4,6706.4,5577.6,5577.6,1400],["2023-02-23",6640.0,6640.0,6640.0,6640.0,300],["2023-02-24",7569.6,7569.6,5644.0,5644.0,2000],["2023-02-27",6972.0,6972.0,5312.0,5312.0,1600],["2023-02-28",6706.4,6706.4,5112.8,5112.8,1200],["2023-03-01",6573.6,6573.6,6573.6,6573.6,300],["2023-03-02",7436.8,7436.8,5644.0,5644.0,2500],["2023-03-03",5843.2,5843.2,5843.2,5843.2,0],["2023-03-06",5843.2,5843.2,5843.2,5843.2,0],["2023-03-07",5112.8,5511.2,4980.0,5511.2,1800],["2023-03-08",5112.8,5112.8,4648.0,4648.0,500],["2023-03-09",5112.8,5112.8,5112.8,5112.8,800],["2023-03-10",4648.0,5644.0,4648.0,5644.0,2800],["2023-03-13",4648.0,5378.4,4648.0,5378.4,3200],["2023-03-14",5378.4,5378.4,5378.4,5378.4,500],["2023-03-15",4980.0,5444.8,4980.0,5444.8,3400],["2023-03-16",5378.4,5511.2,5378.4,5444.8,1300],["2023-03-17",5378.4,5378.4,5378.4,5378.4,400],["2023-03-20",5378.4,5378.4,5378.4,5378.4,300],["2023-03-21",4714.4,4714.4,4714.4,4714.4,500],["2023-03-22",5245.6,5245.6,5245.6,5245.6,500],["2023-03-23",5245.6,5245.6,4980.0,5112.8,700],["2023-03-24",5112.8,5112.8,4714.4,4714.4,1100],["2023-03-27",5046.4,5046.4,5046.4,5046.4,0],["2023-03-28",4980.0,5644.0,4980.0,5644.0,4000],["2023-03-29",5312.0,5378.4,5312.0,5378.4,800],["2023-03-30",5312.0,5312.0,4847.2,4847.2,300],["2023-03-31",5312.0,5312.0,4714.4,4714.4,1800],["2023-04-03",5776.8,5776.8,5776.8,5776.8,4000],["2023-04-04",5976.0,6640.0,5312.0,5312.0,2100],["2023-04-05",7171.2,7171.2,5312.0,5378.4,13900],["2023-04-06",7237.6,7237.6,5511.2,5644.0,30200],["2023-04-07",7569.6,7968.0,5976.0,5976.0,20800],["2023-04-10",7968.0,7968.0,6042.4,6042.4,55700],["2023-04-11",5710.4,6905.6,5710.4,6042.4,42200],["2023-04-12",6905.6,7237.6,5843.2,5976.0,17100],["2023-04-13",6042.4,6042.4,5644.0,5644.0,6900],["2023-04-14",5577.6,5843.2,5577.6,5710.4,5300],["2023-04-17",5644.0,5644.0,5577.6,5644.0,24800],["2023-04-18",5644.0,5710.4,5644.0,5710.4,7600],["2023-04-19",5776.8,5909.6,5776.8,5843.2,2000],["2023-04-20",5909.6,5909.6,5909.6,5909.6,100],["2023-04-21",5843.2,5976.0,5843.2,5843.2,6000],["2023-04-24",5909.6,5909.6,5909.6,5909.6,0],["2023-04-25",5843.2,5976.0,5843.2,5843.2,8500],["2023-04-26",5909.6,5909.6,5909.6,5909.6,0],["2023-04-27",5976.0,6175.2,5976.0,6042.4,31500],["2023-04-28",6042.4,6042.4,6042.4,6042.4,5000],["2023-05-04",6042.4,6308.0,6042.4,6241.6,4000],["2023-05-05",6241.6,6308.0,6175.2,6241.6,17000],["2023-05-08",6374.4,6374.4,6308.0,6308.0,800],["2023-05-09",6374.4,6374.4,6308.0,6308.0,5500],["2023-05-10",6308.0,6374.4,6308.0,6374.4,2500],["2023-05-11",6374.4,6374.4,6374.4,6374.4,300],["2023-05-12",6374.4,6374.4,6374.4,6374.4,0],["2023-05-15",6573.6,6772.8,6308.0,6706.4,13600],["2023-05-16",6839.2,6839.2,6839.2,6839.2,100],["2023-05-17",6640.0,6640.0,6640.0,6640.0,200],["2023-05-18",6640.0,6640.0,6640.0,6640.0,0],["2023-05-19",6640.0,6640.0,6640.0,6640.0,100],["2023-05-22",6972.0,6972.0,6573.6,6573.6,6300],["2023-05-23",6640.0,6640.0,6640.0,6640.0,100],["2023-05-24",6640.0,6640.0,6241.6,6241.6,15300],["2023-05-25",6308.0,6308.0,6308.0,6308.0,0],["2023-05-26",6440.8,6440.8,6308.0,6308.0,3900],["2023-05-29",6573.6,6573.6,6374.4,6374.4,1300],["2023-05-30",6573.6,6573.6,6440.8,6440.8,700],["2023-05-31",6507.2,6507.2,6440.8,6440.8,2100],["2023-06-01",6507.2,6507.2,6507.2,6507.2,100],["2023-06-02",6507.2,6507.2,6507.2,6507.2,0],["2023-06-05",6507.2,6507.2,6507.2,6507.2,79600],["2023-06-06",6640.0,6640.0,6440.8,6440.8,48800],["2023-06-07",6640.0,6640.0,6507.2,6507.2,600],["2023-06-08",6640.0,6640.0,6507.2,6507.2,1100],["2023-06-09",6308.0,6507.2,6308.0,6308.0,12200],["2023-06-12",6507.2,6507.2,6308.0,6374.4,12400],["2023-06-13",6507.2,6507.2,6374.4,6440.8,19700],["2023-06-14",6440.8,6440.8,6440.8,6440.8,33630],["2023-06-15",6374.4,6440.8,6374.4,6440.8,4100],["2023-06-16",6374.4,6374.4,6241.6,6241.6,27500],["2023-06-19",6308.0,6308.0,6308.0,6308.0,200],["2023-06-20",6308.0,6374.4,6308.0,6308.0,14600],["2023-06-21",6440.8,6440.8,6374.4,6374.4,1300],["2023-06-22",6374.4,6374.4,6374.4,6374.4,3600],["2023-06-23",6374.4,6374.4,6374.4,6374.4,0],["2023-06-26",6374.4,6374.4,6374.4,6374.4,0],["2023-06-27",6440.8,6440.8,6308.0,6374.4,18400],["2023-06-28",6440.8,7171.2,6440.8,6839.2,57500],["2023-06-29",7436.8,7702.4,7304.0,7702.4,39700],["2023-06-30",8764.8,8764.8,7636.0,7768.8,31300],["2023-07-03",8300.0,8366.4,7569.6,7968.0,33100],["2023-07-04",8167.2,8565.6,7968.0,8233.6,51400],["2023-07-05",8432.8,8432.8,7768.8,8167.2,15300],["2023-07-06",8233.6,8233.6,7901.6,8100.8,11800],["2023-07-07",8034.4,8034.4,8034.4,8034.4,2300],["2023-07-10",8034.4,8233.6,7901.6,7968.0,54800],["2023-07-11",8034.4,8100.8,7968.0,7968.0,19400],["2023-07-12",7968.0,8300.0,7901.6,8034.4,56100],["2023-07-13",8034.4,8366.4,8034.4,8366.4,68700],["2023-07-14",8432.8,8432.8,8100.8,8167.2,81700],["2023-07-17",8600.0,9300.0,8500.0,9200.0,56700],["2023-07-18",8800.0,8800.0,8400.0,8800.0,15100],["2023-07-19",8600.0,9000.0,8400.0,8400.0,12500],["2023-07-20",8400.0,8400.0,8000.0,8100.0,21300],["2023-07-21",8200.0,8200.0,7900.0,7900.0,10100],["2023-07-24",7500.0,8500.0,7500.0,8000.0,11100],["2023-07-25",8200.0,8300.0,8000.0,8100.0,15900],["2023-07-26",8200.0,8200.0,7900.0,8000.0,8100],["2023-07-27",8200.0,8200.0,8000.0,8000.0,200],["2023-07-28",7500.0,7700.0,7500.0,7600.0,600],["2023-07-31",7600.0,7800.0,7600.0,7800.0,2900],["2023-08-01",7700.0,7700.0,7300.0,7300.0,55700],["2023-08-02",8100.0,8100.0,7700.0,7700.0,5100],["2023-08-03",7700.0,8000.0,7500.0,7500.0,2400],["2023-08-04",7500.0,7600.0,7300.0,7300.0,29200],["2023-08-07",7400.0,7700.0,7300.0,7700.0,10700],["2023-08-08",8000.0,8000.0,7500.0,7500.0,2100],["2023-08-09",7500.0,7500.0,7400.0,7500.0,2100],["2023-08-10",7600.0,7900.0,7300.0,7300.0,20400],["2023-08-11",7300.0,7600.0,7300.0,7500.0,11000],["2023-08-14",7500.0,7500.0,7300.0,7300.0,1500],["2023-08-15",7400.0,7400.0,7200.0,7300.0,1600],["2023-08-16",7400.0,7500.0,7400.0,7500.0,12500],["2023-08-17",7300.0,7300.0,7200.0,7200.0,10600],["2023-08-18",7400.0,7400.0,7100.0,7100.0,3100],["2023-08-21",7100.0,7100.0,7100.0,7100.0,1700],["2023-08-22",7000.0,7100.0,7000.0,7100.0,700],["2023-08-23",7100.0,7100.0,7100.0,7100.0,3600],["2023-08-24",7000.0,7100.0,6900.0,7100.0,10000],["2023-08-25",7400.0,7500.0,7100.0,7200.0,9700],["2023-08-28",7300.0,7300.0,7300.0,7300.0,1200],["2023-08-29",7600.0,8000.0,7200.0,7500.0,2500],["2023-08-30",7500.0,7500.0,7500.0,7500.0,3200],["2023-08-31",7500.0,7500.0,7500.0,7500.0,300],["2023-09-05",7300.0,7400.0,7300.0,7400.0,2000],["2023-09-06",6800.0,7400.0,6800.0,7100.0,49900],["2023-09-07",7100.0,7100.0,7000.0,7000.0,5800],["2023-09-08",7000.0,7100.0,6900.0,7000.0,11500],["2023-09-11",7100.0,7400.0,6900.0,7400.0,14400],["2023-09-12",7400.0,7400.0,7000.0,7300.0,5800],["2023-09-13",7100.0,7200.0,7100.0,7100.0,1200],["2023-09-14",7200.0,7200.0,6900.0,6900.0,1600],["2023-09-15",7100.0,7200.0,6800.0,6800.0,10000],["2023-09-18",6800.0,7000.0,6800.0,6800.0,2100],["2023-09-19",6700.0,6800.0,6700.0,6800.0,300],["2023-09-20",6700.0,6900.0,6700.0,6900.0,1100],["2023-09-21",7000.0,7000.0,7000.0,7000.0,700],["2023-09-22",6600.0,6800.0,6300.0,6500.0,11800],["2023-09-25",6900.0,6900.0,6100.0,6100.0,3400],["2023-09-26",6100.0,6400.0,6100.0,6400.0,1000],["2023-09-27",6400.0,6400.0,6400.0,6400.0,0],["2023-09-28",6400.0,6400.0,6000.0,6100.0,6800],["2023-09-29",6200.0,6500.0,6200.0,6500.0,10400],["2023-10-02",6400.0,6600.0,6400.0,6400.0,5300],["2023-10-03",6300.0,6300.0,6000.0,6000.0,7400],["2023-10-04",6400.0,6400.0,6400.0,6400.0,200],["2023-10-05",6400.0,6400.0,5800.0,6200.0,8600],["2023-10-06",6000.0,6700.0,6000.0,6200.0,10300],["2023-10-09",6800.0,6800.0,6200.0,6400.0,5800],["2023-10-10",6400.0,6400.0,6400.0,6400.0,5000],["2023-10-11",6400.0,7100.0,6400.0,7100.0,21400],["2023-10-12",7200.0,7800.0,6800.0,7400.0,16600],["2023-10-13",7000.0,7400.0,6800.0,7000.0,3600],["2023-10-16",6500.0,7200.0,6200.0,7100.0,5600],["2023-10-17",7400.0,7400.0,6800.0,6800.0,1600],["2023-10-18",6700.0,7200.0,6100.0,6100.0,21300],["2023-10-19",6100.0,6600.0,6000.0,6600.0,18700],["2023-10-20",6900.0,6900.0,6000.0,6700.0,2500],["2023-10-23",6400.0,7100.0,6400.0,7100.0,2388300],["2023-10-24",7400.0,7400.0,7000.0,7000.0,6200],["2023-10-25",7600.0,7600.0,6500.0,6900.0,24300],["2023-10-26",6800.0,6900.0,5900.0,6800.0,218200],["2023-10-27",7000.0,7000.0,6100.0,6800.0,1000],["2023-10-30",6700.0,6800.0,6500.0,6700.0,6300],["2023-10-31",6600.0,6800.0,6600.0,6800.0,2000],["2023-11-01",6500.0,6700.0,5700.0,6700.0,16000],["2023-11-02",6600.0,6700.0,6600.0,6600.0,1900],["2023-11-03",6700.0,6700.0,6200.0,6400.0,4400],["2023-11-06",6400.0,6600.0,6100.0,6500.0,5100],["2023-11-07",6500.0,6600.0,6500.0,6500.0,3000],["2023-11-08",6400.0,6400.0,5800.0,6400.0,6600],["2023-11-09",6300.0,6400.0,6000.0,6400.0,13600],["2023-11-10",6100.0,6400.0,6000.0,6200.0,3700],["2023-11-13",6400.0,6400.0,6100.0,6100.0,6400],["2023-11-14",6300.0,6400.0,6200.0,6200.0,7700],["2023-11-15",6100.0,6300.0,6100.0,6100.0,9900],["2023-11-16",6100.0,6200.0,6000.0,6200.0,3300],["2023-11-17",6100.0,6100.0,6000.0,6000.0,4600],["2023-11-20",6000.0,6000.0,6000.0,6000.0,200],["2023-11-21",6000.0,6000.0,5900.0,5900.0,5000],["2023-11-22",5900.0,6900.0,5900.0,6300.0,18700],["2023-11-23",6400.0,6500.0,6300.0,6300.0,29800],["2023-11-24",6400.0,6500.0,6200.0,6400.0,3900],["2023-11-27",6500.0,6600.0,6500.0,6500.0,5300],["2023-11-28",6900.0,6900.0,6900.0,6900.0,1000],["2023-11-29",6500.0,7200.0,6500.0,7200.0,4400],["2023-11-30",6900.0,6900.0,6900.0,6900.0,0],["2023-12-01",6900.0,6900.0,6300.0,6300.0,1200],["2023-12-04",6900.0,6900.0,6500.0,6500.0,7900],["2023-12-05",6900.0,6900.0,6800.0,6800.0,4100],["2023-12-06",6800.0,7200.0,6800.0,7200.0,2500],["2023-12-07",7200.0,7200.0,6900.0,6900.0,4700],["2023-12-08",7100.0,7100.0,6800.0,6900.0,6200],["2023-12-11",7100.0,7400.0,7000.0,7000.0,12000],["2023-12-12",7200.0,7300.0,7200.0,7300.0,4000],["2023-12-13",7400.0,7400.0,6900.0,6900.0,6300],["2023-12-14",7400.0,7400.0,6600.0,6600.0,6200],["2023-12-15",7400.0,7400.0,6500.0,6500.0,4500],["2023-12-18",7300.0,7400.0,7000.0,7000.0,289000],["2023-12-19",7000.0,7000.0,7000.0,7000.0,0],["2023-12-20",7200.0,7200.0,7000.0,7000.0,1400],["2023-12-21",6900.0,6900.0,6900.0,6900.0,100],["2023-12-22",6800.0,6900.0,6700.0,6900.0,508700],["2023-12-25",7100.0,7100.0,7000.0,7000.0,1200],["2023-12-26",7200.0,7200.0,6400.0,6500.0,22600],["2023-12-27",7000.0,7000.0,7000.0,7000.0,100],["2023-12-28",7100.0,7100.0,7100.0,7100.0,600],["2023-12-29",6500.0,6600.0,6500.0,6500.0,6100],["2024-01-02",7000.0,7000.0,7000.0,7000.0,100],["2024-01-03",6600.0,6600.0,6600.0,6600.0,200],["2024-01-04",6600.0,6600.0,6300.0,6300.0,2900],["2024-01-05",6400.0,6700.0,6300.0,6600.0,2000],["2024-01-08",6400.0,6500.0,6000.0,6500.0,15000],["2024-01-09",6100.0,6700.0,6100.0,6700.0,700],["2024-01-10",6600.0,6600.0,6000.0,6200.0,5900],["2024-01-11",6300.0,6300.0,6300.0,6300.0,100],["2024-01-12",6100.0,6300.0,6000.0,6300.0,1900],["2024-01-15",6000.0,6300.0,5900.0,6300.0,15300],["2024-01-16",5900.0,6100.0,5900.0,6100.0,600],["2024-01-17",6100.0,6200.0,6100.0,6200.0,2700],["2024-01-18",6200.0,6300.0,6100.0,6300.0,4600],["2024-01-19",6500.0,6500.0,6500.0,6500.0,100],["2024-01-22",6500.0,6500.0,6300.0,6500.0,1700],["2024-01-23",6400.0,6400.0,6200.0,6200.0,1100],["2024-01-24",6000.0,6100.0,6000.0,6100.0,6300],["2024-01-25",6200.0,6400.0,6200.0,6400.0,302100],["2024-01-26",6300.0,6300.0,6000.0,6200.0,2800],["2024-01-29",6400.0,6400.0,6000.0,6100.0,3100],["2024-01-30",6100.0,6200.0,6100.0,6200.0,4400],["2024-01-31",6200.0,6200.0,6200.0,6200.0,200],["2024-02-01",6200.0,6200.0,6200.0,6200.0,600],["2024-02-02",6300.0,6300.0,6300.0,6300.0,100],["2024-02-05",6000.0,6300.0,6000.0,6300.0,300],["2024-02-06",6100.0,6100.0,6100.0,6100.0,1700],["2024-02-07",6200.0,6200.0,6200.0,6200.0,300],["2024-02-15",6200.0,6200.0,6200.0,6200.0,3500],["2024-02-16",6300.0,6300.0,6300.0,6300.0,300],["2024-02-19",6300.0,6300.0,6300.0,6300.0,1000],["2024-02-20",6200.0,6200.0,6200.0,6200.0,300],["2024-02-21",6200.0,6200.0,6200.0,6200.0,0],["2024-02-22",6200.0,6200.0,6000.0,6200.0,8800],["2024-02-23",6000.0,6000.0,6000.0,6000.0,1600],["2024-02-26",6200.0,6200.0,6200.0,6200.0,3700],["2024-02-27",6000.0,6000.0,6000.0,6000.0,700],["2024-02-28",6000.0,6000.0,6000.0,6000.0,300],["2024-02-29",5900.0,6400.0,5900.0,6400.0,7800],["2024-03-01",6200.0,6400.0,6200.0,6300.0,5900],["2024-03-04",6100.0,6300.0,6100.0,6300.0,7200],["2024-03-05",6400.0,6400.0,6200.0,6400.0,1200],["2024-03-06",6400.0,6400.0,6400.0,6400.0,100],["2024-03-07",6400.0,6400.0,6400.0,6400.0,100],["2024-03-08",6400.0,6500.0,6100.0,6400.0,2000],["2024-03-11",6500.0,6500.0,6500.0,6500.0,1800],["2024-03-12",6400.0,6400.0,6300.0,6300.0,300],["2024-03-13",6500.0,6500.0,6000.0,6500.0,3900],["2024-03-14",6500.0,6500.0,6000.0,6500.0,4800],["2024-03-15",6800.0,6800.0,6800.0,6800.0,100],["2024-03-18",6700.0,6800.0,6100.0,6800.0,55400],["2024-03-19",6700.0,7100.0,6700.0,6700.0,31400],["2024-03-20",6800.0,7000.0,6800.0,7000.0,12300],["2024-03-21",6900.0,7000.0,6900.0,7000.0,12800],["2024-03-22",7300.0,7900.0,7100.0,7900.0,117000],["2024-03-25",8800.0,8800.0,8200.0,8800.0,90800],["2024-03-26",9200.0,9200.0,7900.0,7900.0,13100],["2024-03-27",8500.0,8500.0,7800.0,8100.0,24600],["2024-03-28",8000.0,9000.0,8000.0,8500.0,30700],["2024-03-29",8200.0,8200.0,8000.0,8100.0,5000],["2024-04-01",8500.0,9100.0,8500.0,9100.0,181800],["2024-04-02",9000.0,9000.0,8700.0,8700.0,55500],["2024-04-03",8900.0,8900.0,8800.0,8800.0,9900],["2024-04-04",9400.0,9400.0,8500.0,8500.0,10100],["2024-04-05",8500.0,8700.0,8500.0,8700.0,1200],["2024-04-08",8700.0,9100.0,8500.0,8500.0,28300],["2024-04-09",8600.0,8700.0,8600.0,8700.0,42500],["2024-04-10",8700.0,9000.0,8700.0,8800.0,110600],["2024-04-11",8800.0,8800.0,8800.0,8800.0,100],["2024-04-12",8800.0,8800.0,8500.0,8700.0,303500],["2024-04-15",8700.0,8900.0,8600.0,8600.0,51700],["2024-04-16",8500.0,8500.0,8500.0,8500.0,1400],["2024-04-17",8800.0,8900.0,8500.0,8500.0,20500],["2024-04-19",8600.0,8600.0,8600.0,8600.0,0],["2024-04-22",8900.0,8900.0,7600.0,8000.0,286500],["2024-04-23",8300.0,8800.0,8300.0,8800.0,55600],["2024-04-24",8900.0,9000.0,8800.0,8800.0,96600],["2024-04-25",8700.0,8700.0,8700.0,8700.0,10200],["2024-04-26",8000.0,8900.0,8000.0,8900.0,1500],["2024-05-02",8200.0,8700.0,8200.0,8200.0,40000],["2024-05-03",8800.0,8800.0,8400.0,8700.0,60500],["2024-05-06",8500.0,8700.0,8000.0,8000.0,27000],["2024-05-07",8700.0,9000.0,8700.0,8900.0,27100],["2024-05-08",9000.0,9000.0,9000.0,9000.0,500],["2024-05-09",8800.0,8800.0,8800.0,8800.0,2500],["2024-05-10",8800.0,8800.0,8800.0,8800.0,0],["2024-05-13",8800.0,8800.0,8800.0,8800.0,0],["2024-05-14",8500.0,8500.0,8300.0,8300.0,13500],["2024-05-15",8300.0,8300.0,8300.0,8300.0,0],["2024-05-16",8800.0,8800.0,8800.0,8800.0,100],["2024-05-17",8800.0,8800.0,8800.0,8800.0,0],["2024-05-20",8800.0,8900.0,8800.0,8900.0,500],["2024-05-21",8800.0,8800.0,8800.0,8800.0,0],["2024-05-22",8800.0,8800.0,8800.0,8800.0,0],["2024-05-23",8400.0,8400.0,8000.0,8300.0,34500],["2024-05-24",8000.0,8700.0,8000.0,8700.0,12600],["2024-05-27",8700.0,8700.0,8700.0,8700.0,100],["2024-05-28",8700.0,8700.0,8700.0,8700.0,0],["2024-05-29",8700.0,9200.0,8700.0,9200.0,163600],["2024-05-30",9000.0,9200.0,9000.0,9000.0,39500],["2024-05-31",9300.0,9300.0,9000.0,9300.0,27200],["2024-06-03",9100.0,9400.0,9100.0,9400.0,31800],["2024-06-04",9400.0,9500.0,9400.0,9500.0,35700],["2024-06-05",9900.0,9900.0,9500.0,9500.0,7400],["2024-06-06",9900.0,9900.0,9600.0,9600.0,5300],["2024-06-07",9900.0,9900.0,9600.0,9800.0,6700],["2024-06-10",9900.0,10000.0,9800.0,10000.0,20700],["2024-06-11",10000.0,10000.0,9500.0,9900.0,1600],["2024-06-12",9800.0,9900.0,9800.0,9900.0,4100],["2024-06-13",10000.0,10000.0,10000.0,10000.0,500],["2024-06-14",10000.0,10000.0,10000.0,10000.0,0],["2024-06-17",9500.0,9500.0,9500.0,9500.0,800],["2024-06-18",9500.0,9800.0,9500.0,9800.0,10000],["2024-06-19",9900.0,9900.0,9800.0,9900.0,4300],["2024-06-20",9900.0,9900.0,9400.0,9400.0,30100],["2024-06-21",9800.0,9800.0,9400.0,9800.0,35200],["2024-06-24",9800.0,9800.0,9800.0,9800.0,1100],["2024-06-25",9800.0,9800.0,9800.0,9800.0,200],["2024-06-26",9900.0,9900.0,9900.0,9900.0,100],["2024-06-27",9000.0,9000.0,9000.0,9000.0,100],["2024-06-28",9800.0,9800.0,9200.0,9300.0,20100],["2024-07-01",9900.0,9900.0,9900.0,9900.0,5000],["2024-07-02",9900.0,9900.0,9900.0,9900.0,0],["2024-07-03",9200.0,9500.0,9200.0,9500.0,66000],["2024-07-04",9300.0,9500.0,9300.0,9500.0,32200],["2024-07-05",9400.0,9400.0,9400.0,9400.0,0],["2024-07-08",9700.0,9700.0,8100.0,9400.0,4000],["2024-07-09",7000.0,9300.0,7000.0,9300.0,46900],["2024-07-10",9300.0,9400.0,9300.0,9300.0,60100],["2024-07-11",9400.0,9500.0,9400.0,9500.0,40100],["2024-07-12",9800.0,9800.0,9800.0,9800.0,100],["2024-07-15",9800.0,9800.0,9800.0,9800.0,100],["2024-07-16",9900.0,9900.0,9900.0,9900.0,100],["2024-07-17",9900.0,9900.0,9900.0,9900.0,100],["2024-07-18",10000.0,10000.0,10000.0,10000.0,100],["2024-07-19",9900.0,10000.0,9600.0,9700.0,7800],["2024-07-22",10000.0,10000.0,9900.0,9900.0,300],["2024-07-23",10000.0,10700.0,8500.0,10700.0,36800],["2024-07-24",10100.0,10100.0,10100.0,10100.0,0],["2024-07-25",10100.0,10100.0,10100.0,10100.0,0],["2024-07-26",10100.0,10100.0,10100.0,10100.0,0],["2024-07-29",10200.0,10200.0,10200.0,10200.0,100],["2024-07-30",9000.0,9000.0,9000.0,9000.0,300],["2024-07-31",10000.0,10000.0,10000.0,10000.0,2000],["2024-08-01",10000.0,10000.0,8500.0,10000.0,39400],["2024-08-02",11000.0,11000.0,9800.0,10000.0,1600],["2024-08-05",10000.0,10000.0,9100.0,9900.0,51000],["2024-08-06",8200.0,9900.0,8200.0,9800.0,23800],["2024-08-07",9500.0,9500.0,9500.0,9500.0,6500],["2024-08-08",9900.0,9900.0,8100.0,9500.0,106400],["2024-08-09",9000.0,9200.0,7600.0,9200.0,2700],["2024-08-12",9600.0,9600.0,7500.0,7500.0,205300],["2024-08-13",6700.0,7800.0,6700.0,7800.0,891900],["2024-08-14",5700.0,7300.0,5700.0,7000.0,976700],["2024-08-15",6700.0,6700.0,6700.0,6700.0,2211100],["2024-08-16",7700.0,7700.0,6700.0,7100.0,1108900],["2024-08-19",7100.0,7300.0,7000.0,7100.0,48200],["2024-08-20",7100.0,7200.0,6800.0,7100.0,118700],["2024-08-21",7000.0,7100.0,6500.0,7100.0,5826750],["2024-08-22",6900.0,7100.0,6900.0,7000.0,58700],["2024-08-23",7000.0,7600.0,7000.0,7100.0,67000],["2024-08-26",7100.0,7200.0,6800.0,7200.0,39100],["2024-08-27",7000.0,7000.0,6800.0,7000.0,10000],["2024-08-28",6900.0,7000.0,6800.0,7000.0,27400],["2024-08-29",6900.0,7200.0,6900.0,7100.0,28000],["2024-08-30",7000.0,7100.0,7000.0,7100.0,33600],["2024-09-04",6900.0,7000.0,6900.0,7000.0,19900],["2024-09-05",7100.0,7100.0,6800.0,7100.0,19800],["2024-09-06",6900.0,6900.0,6900.0,6900.0,12500],["2024-09-09",7000.0,7500.0,6800.0,7000.0,25300],["2024-09-10",7000.0,7100.0,6900.0,7000.0,17200],["2024-09-11",6900.0,7000.0,6900.0,7000.0,4200],["2024-09-12",7100.0,7200.0,7000.0,7000.0,3800],["2024-09-13",6900.0,7200.0,6800.0,7100.0,7200],["2024-09-16",6900.0,7100.0,6900.0,7100.0,18800],["2024-09-17",7000.0,7300.0,7000.0,7300.0,30700],["2024-09-18",7200.0,7700.0,6900.0,7700.0,88600],["2024-09-19",7500.0,7600.0,7200.0,7600.0,12700],["2024-09-20",7500.0,8300.0,7300.0,8300.0,41000],["2024-09-23",7600.0,8100.0,7600.0,8100.0,5700],["2024-09-24",8000.0,8000.0,7800.0,8000.0,10800],["2024-09-25",8000.0,8000.0,7600.0,8000.0,8900],["2024-09-26",7600.0,8400.0,7500.0,8400.0,54200],["2024-09-27",7900.0,8400.0,7900.0,8400.0,13900],["2024-09-30",8200.0,8600.0,8000.0,8600.0,36000],["2024-10-01",8200.0,8500.0,8200.0,8500.0,20800],["2024-10-02",8200.0,8600.0,8200.0,8600.0,25600],["2024-10-03",8300.0,8800.0,8300.0,8800.0,15900],["2024-10-04",9000.0,9400.0,8500.0,9400.0,23700],["2024-10-07",9100.0,9500.0,9100.0,9400.0,11700],["2024-10-08",9300.0,9300.0,9200.0,9300.0,6500],["2024-10-09",9300.0,9500.0,9100.0,9500.0,40100],["2024-10-10",9200.0,9400.0,9200.0,9300.0,108900],["2024-10-11",9900.0,9900.0,8500.0,9300.0,13700],["2024-10-14",9300.0,9300.0,9000.0,9200.0,15300],["2024-10-15",9300.0,9300.0,9200.0,9200.0,10300],["2024-10-16",9200.0,9200.0,9100.0,9200.0,16000],["2024-10-17",9100.0,9200.0,9100.0,9200.0,6000],["2024-10-18",9000.0,9100.0,9000.0,9100.0,4100],["2024-10-21",9000.0,9100.0,8000.0,9000.0,2000],["2024-10-22",8000.0,9100.0,8000.0,9100.0,60700],["2024-10-23",8400.0,9000.0,8400.0,9000.0,3000],["2024-10-24",9100.0,9100.0,8800.0,9000.0,51100],["2024-10-25",9000.0,9000.0,9000.0,9000.0,700],["2024-10-28",8800.0,9200.0,8800.0,9100.0,21300],["2024-10-29",9000.0,9200.0,9000.0,9200.0,26100],["2024-10-30",9000.0,9000.0,8900.0,9000.0,5100],["2024-10-31",9000.0,9500.0,9000.0,9500.0,52900],["2024-11-01",9500.0,9500.0,8600.0,9100.0,32100],["2024-11-04",8700.0,9100.0,8700.0,9100.0,13900],["2024-11-05",9000.0,9200.0,8800.0,9200.0,107300],["2024-11-06",9100.0,9100.0,9100.0,9100.0,100],["2024-11-07",9100.0,9100.0,9000.0,9100.0,3100],["2024-11-08",9100.0,9100.0,8900.0,9100.0,1700],["2024-11-11",9100.0,9100.0,9100.0,9100.0,28200],["2024-11-12",9100.0,9100.0,9100.0,9100.0,0],["2024-11-13",9100.0,9200.0,8800.0,9200.0,38900],["2024-11-14",9100.0,9200.0,9000.0,9200.0,59400],["2024-11-15",9100.0,9100.0,9100.0,9100.0,100],["2024-11-18",9000.0,9200.0,9000.0,9200.0,56500],["2024-11-19",9100.0,9200.0,9100.0,9200.0,50100],["2024-11-20",9100.0,9200.0,9100.0,9100.0,107200],["2024-11-21",9100.0,9100.0,9100.0,9100.0,100],["2024-11-22",9100.0,9100.0,9100.0,9100.0,1200],["2024-11-25",9100.0,9100.0,9100.0,9100.0,100],["2024-11-26",9000.0,9000.0,9000.0,9000.0,26500],["2024-11-27",9000.0,9200.0,8800.0,9200.0,72300],["2024-11-28",9100.0,9100.0,9100.0,9100.0,3000],["2024-11-29",9200.0,9200.0,9200.0,9200.0,100],["2024-12-02",9100.0,9100.0,9000.0,9100.0,5100],["2024-12-03",9100.0,9100.0,9100.0,9100.0,1000],["2024-12-04",9100.0,9100.0,9000.0,9100.0,3100],["2024-12-05",9200.0,10400.0,9100.0,9100.0,1500],["2024-12-06",9500.0,9500.0,9500.0,9500.0,100],["2024-12-09",9300.0,9300.0,9000.0,9200.0,1400],["2024-12-10",9300.0,9300.0,9300.0,9300.0,100],["2024-12-11",9300.0,9300.0,9300.0,9300.0,100],["2024-12-12",9300.0,9300.0,9300.0,9300.0,100],["2024-12-13",9300.0,9500.0,9300.0,9500.0,600],["2024-12-16",9300.0,9500.0,9300.0,9500.0,500],["2024-12-17",9300.0,9300.0,9300.0,9300.0,6000],["2024-12-18",9200.0,9200.0,9200.0,9200.0,100],["2024-12-19",9300.0,9300.0,9300.0,9300.0,100],["2024-12-20",9300.0,9300.0,9300.0,9300.0,100],["2024-12-23",9300.0,9300.0,9300.0,9300.0,0],["2024-12-24",9300.0,9300.0,9300.0,9300.0,0],["2024-12-25",9200.0,9200.0,9200.0,9200.0,1000],["2024-12-26",9200.0,9200.0,9000.0,9100.0,1800],["2024-12-27",9200.0,9200.0,9200.0,9200.0,100],["2024-12-30",9200.0,9300.0,9200.0,9300.0,2200],["2024-12-31",9200.0,9300.0,9200.0,9300.0,4000],["2025-01-02",9300.0,9300.0,9300.0,9300.0,100],["2025-01-03",9200.0,9300.0,9200.0,9300.0,600],["2025-01-06",9000.0,9200.0,9000.0,9200.0,200],["2025-01-07",9300.0,9300.0,9300.0,9300.0,100],["2025-01-08",9100.0,9500.0,9100.0,9500.0,96900],["2025-01-09",9400.0,9400.0,9200.0,9400.0,54700],["2025-01-10",9200.0,9300.0,9200.0,9300.0,200],["2025-01-13",9200.0,9300.0,9200.0,9300.0,32000],["2025-01-14",9200.0,9200.0,9100.0,9200.0,300],["2025-01-15",9200.0,9200.0,9200.0,9200.0,100],["2025-01-16",9200.0,9200.0,9200.0,9200.0,100],["2025-01-17",9200.0,9200.0,9200.0,9200.0,100],["2025-01-20",9200.0,9200.0,9200.0,9200.0,100],["2025-01-21",9300.0,9300.0,9300.0,9300.0,100],["2025-01-22",9300.0,9300.0,9300.0,9300.0,100],["2025-01-23",9200.0,9200.0,9200.0,9200.0,100],["2025-01-24",9200.0,9200.0,9200.0,9200.0,100],["2025-02-03",9200.0,9200.0,9200.0,9200.0,0],["2025-02-04",9200.0,9200.0,9200.0,9200.0,0],["2025-02-05",9200.0,9200.0,9200.0,9200.0,0],["2025-02-06",9200.0,9200.0,9200.0,9200.0,0],["2025-02-07",9200.0,9400.0,9200.0,9200.0,98300],["2025-02-10",9300.0,9400.0,9200.0,9400.0,89900],["2025-02-11",9300.0,9400.0,9100.0,9300.0,98200],["2025-02-12",9300.0,9400.0,9300.0,9400.0,134700],["2025-02-13",9400.0,9700.0,9400.0,9700.0,120500],["2025-02-14",9700.0,10000.0,9700.0,10000.0,50000],["2025-02-17",9900.0,9900.0,9500.0,9500.0,18500],["2025-02-18",9500.0,10600.0,9500.0,10600.0,142700],["2025-02-19",10400.0,10900.0,10400.0,10900.0,200],["2025-02-20",10700.0,12000.0,10700.0,12000.0,108500],["2025-02-21",11300.0,12000.0,11300.0,12000.0,41900],["2025-02-24",12000.0,12500.0,12000.0,12500.0,10700],["2025-02-25",12400.0,12500.0,12000.0,12500.0,5700],["2025-02-26",12300.0,12400.0,12000.0,12300.0,79600],["2025-02-27",12000.0,12500.0,12000.0,12500.0,33100],["2025-02-28",12400.0,12500.0,12400.0,12500.0,22600],["2025-03-03",12500.0,12500.0,12400.0,12500.0,17200],["2025-03-04",12300.0,12500.0,12300.0,12500.0,5400],["2025-03-05",12300.0,12400.0,12300.0,12400.0,4800],["2025-03-06",12300.0,12300.0,12300.0,12300.0,100],["2025-03-07",12200.0,12500.0,12200.0,12500.0,61200],["2025-03-10",12300.0,12500.0,12200.0,12500.0,11900],["2025-03-11",12200.0,12400.0,12200.0,12400.0,9100],["2025-03-12",12200.0,12500.0,12000.0,12500.0,6900],["2025-03-13",12500.0,12500.0,12400.0,12400.0,2100],["2025-03-14",12200.0,12500.0,12200.0,12500.0,3400],["2025-03-17",12400.0,12400.0,12400.0,12400.0,100],["2025-03-18",12500.0,12500.0,12500.0,12500.0,100],["2025-03-19",12500.0,12500.0,12400.0,12400.0,200],["2025-03-20",12500.0,12500.0,12500.0,12500.0,0],["2025-03-21",10700.0,10700.0,10700.0,10700.0,100],["2025-03-24",10700.0,12300.0,10700.0,12300.0,33600],["2025-03-25",12200.0,12200.0,12200.0,12200.0,0],["2025-03-26",13900.0,13900.0,13900.0,13900.0,100],["2025-03-27",12100.0,12400.0,12100.0,12400.0,1000],["2025-03-28",10600.0,12400.0,10600.0,12400.0,7400],["2025-03-31",12200.0,12400.0,12100.0,12400.0,13200],["2025-04-01",12300.0,12300.0,12100.0,12100.0,9400],["2025-04-02",12400.0,12500.0,12400.0,12500.0,2200],["2025-04-03",12400.0,12500.0,12400.0,12500.0,900],["2025-04-04",12500.0,12500.0,12500.0,12500.0,100],["2025-04-08",12500.0,12500.0,12500.0,12500.0,100],["2025-04-09",12500.0,12500.0,12500.0,12500.0,100],["2025-04-10",12500.0,14200.0,12500.0,14000.0,10800],["2025-04-11",12500.0,14000.0,12500.0,14000.0,11800],["2025-04-14",14300.0,14300.0,14000.0,14000.0,1100],["2025-04-15",15900.0,15900.0,15900.0,15900.0,100],["2025-04-16",15900.0,15900.0,15900.0,15900.0,100],["2025-04-17",15900.0,16000.0,15900.0,16000.0,200],["2025-04-18",15800.0,15800.0,15800.0,15800.0,100],["2025-04-21",15800.0,17900.0,13500.0,17900.0,2600],["2025-04-22",16000.0,17000.0,16000.0,17000.0,200],["2025-04-23",17000.0,18800.0,17000.0,18800.0,300],["2025-04-24",18000.0,20400.0,18000.0,20400.0,800],["2025-04-25",20000.0,21100.0,20000.0,21100.0,200],["2025-04-28",20600.0,20600.0,20600.0,20600.0,100],["2025-04-29",23000.0,23000.0,21000.0,21000.0,200],["2025-05-05",22000.0,25200.0,22000.0,25200.0,200],["2025-05-06",25300.0,25300.0,25300.0,25300.0,100],["2025-05-07",25300.0,25300.0,25300.0,25300.0,100],["2025-05-08",25300.0,25300.0,25300.0,25300.0,0],["2025-05-09",24900.0,24900.0,24900.0,24900.0,100],["2025-05-12",24400.0,24400.0,24400.0,24400.0,100],["2025-05-13",24400.0,24400.0,24400.0,24400.0,0],["2025-05-14",23000.0,25000.0,23000.0,25000.0,200],["2025-05-15",24800.0,24800.0,20400.0,22300.0,1100],["2025-05-16",21700.0,21700.0,21700.0,21700.0,100],["2025-05-19",22000.0,22000.0,22000.0,22000.0,200],["2025-05-20",22000.0,22000.0,22000.0,22000.0,0],["2025-05-21",23200.0,23200.0,23200.0,23200.0,100],["2025-05-22",21800.0,21800.0,21800.0,21800.0,600],["2025-05-23",21800.0,21800.0,21800.0,21800.0,100],["2025-05-26",22000.0,24800.0,22000.0,24800.0,300],["2025-05-27",21700.0,21700.0,21700.0,21700.0,100],["2025-05-28",21800.0,24400.0,21800.0,24000.0,700],["2025-05-29",22200.0,22200.0,20300.0,20300.0,300],["2025-05-30",23400.0,23400.0,23400.0,23400.0,200],["2025-06-02",22200.0,22200.0,22200.0,22200.0,100],["2025-06-03",21600.0,21600.0,21600.0,21600.0,200],["2025-06-04",20200.0,20200.0,18400.0,20100.0,400],["2025-06-05",21000.0,21000.0,21000.0,21000.0,100],["2025-06-06",22900.0,22900.0,21000.0,21000.0,300],["2025-06-09",22900.0,22900.0,22900.0,22900.0,100],["2025-06-10",21700.0,21700.0,21700.0,21700.0,100],["2025-06-11",23900.0,23900.0,23900.0,23900.0,100],["2025-06-12",21200.0,27400.0,21200.0,27400.0,2000],["2025-06-13",22000.0,22600.0,19300.0,22500.0,1900],["2025-06-16",21700.0,21700.0,18600.0,21700.0,1200],["2025-06-17",21500.0,21500.0,21500.0,21500.0,100],["2025-06-18",21500.0,21500.0,21500.0,21500.0,100],["2025-06-19",20700.0,20700.0,20700.0,20700.0,100],["2025-06-20",17600.0,21000.0,17600.0,21000.0,5300],["2025-06-23",20200.0,20200.0,20200.0,20200.0,300],["2025-06-24",20100.0,20100.0,20100.0,20100.0,100],["2025-06-25",20000.0,20000.0,17100.0,20000.0,500],["2025-06-26",19700.0,19700.0,19700.0,19700.0,100],["2025-06-27",20500.0,21000.0,20500.0,20500.0,400],["2025-06-30",20600.0,20600.0,20600.0,20600.0,0],["2025-07-01",20300.0,20300.0,20300.0,20300.0,100],["2025-07-02",20300.0,20300.0,20300.0,20300.0,0],["2025-07-03",17300.0,20100.0,17300.0,20100.0,1700],["2025-07-04",19500.0,19500.0,19500.0,19500.0,100],["2025-07-07",20200.0,20800.0,20200.0,20800.0,200],["2025-07-08",20100.0,23000.0,17600.0,20000.0,3000],["2025-07-09",21600.0,22000.0,18000.0,18000.0,900],["2025-07-10",19800.0,19800.0,19800.0,19800.0,200],["2025-07-11",19600.0,19600.0,19600.0,19600.0,100],["2025-07-14",19600.0,19600.0,19600.0,19600.0,0],["2025-07-15",19500.0,19900.0,17000.0,19900.0,5800],["2025-07-16",21000.0,22000.0,17100.0,17100.0,200],["2025-07-17",20500.0,21000.0,17400.0,20100.0,400],["2025-07-18",19800.0,19800.0,19800.0,19800.0,0],["2025-07-21",19800.0,19800.0,19800.0,19800.0,0],["2025-07-22",19700.0,20800.0,19700.0,20800.0,300],["2025-07-23",20300.0,20300.0,20300.0,20300.0,100],["2025-07-24",20200.0,20200.0,20200.0,20200.0,100],["2025-07-25",20200.0,20200.0,20200.0,20200.0,0],["2025-07-28",19000.0,19000.0,19000.0,19000.0,100],["2025-07-29",18000.0,19000.0,17100.0,19000.0,500],["2025-07-30",18000.0,18000.0,18000.0,18000.0,600],["2025-07-31",19000.0,19000.0,19000.0,19000.0,100],["2025-08-01",19500.0,19500.0,19500.0,19500.0,100],["2025-08-04",19500.0,19500.0,19500.0,19500.0,0],["2025-08-05",19800.0,19800.0,16700.0,19500.0,1400],["2025-08-06",17300.0,17300.0,17300.0,17300.0,0],["2025-08-07",15100.0,17900.0,14800.0,17900.0,9400],["2025-08-08",17400.0,17400.0,14800.0,17000.0,400],["2025-08-11",18500.0,18500.0,16000.0,17400.0,3500],["2025-08-12",17300.0,17300.0,14600.0,17000.0,900],["2025-08-13",16900.0,16900.0,15800.0,16800.0,1600],["2025-08-14",16400.0,16400.0,16400.0,16400.0,0],["2025-08-15",17200.0,18000.0,17200.0,17900.0,400],["2025-08-18",17500.0,17500.0,15100.0,17300.0,1400],["2025-08-19",17000.0,17000.0,17000.0,17000.0,100],["2025-08-20",17000.0,17000.0,17000.0,17000.0,0],["2025-08-21",14700.0,16900.0,14700.0,15500.0,400],["2025-08-22",17000.0,17000.0,17000.0,17000.0,100],["2025-08-25",17000.0,17000.0,17000.0,17000.0,0],["2025-08-26",16900.0,16900.0,14600.0,16900.0,9700],["2025-08-27",16800.0,16800.0,16800.0,16800.0,100],["2025-08-28",16700.0,16700.0,16700.0,16700.0,100],["2025-08-29",17000.0,17000.0,17000.0,17000.0,100],["2025-09-03",17000.0,17000.0,17000.0,17000.0,100],["2025-09-04",17000.0,17000.0,17000.0,17000.0,0],["2025-09-05",17000.0,17000.0,17000.0,17000.0,0],["2025-09-08",15000.0,16600.0,15000.0,16600.0,2100],["2025-09-09",15100.0,16500.0,15100.0,16500.0,200],["2025-09-10",16400.0,16400.0,16100.0,16100.0,400],["2025-09-11",16200.0,16200.0,16200.0,16200.0,0],["2025-09-12",16200.0,16200.0,16200.0,16200.0,0],["2025-09-15",16200.0,16200.0,16200.0,16200.0,0],["2025-09-16",16200.0,16200.0,16200.0,16200.0,0],["2025-09-17",16200.0,16200.0,16200.0,16200.0,0],["2025-09-18",16200.0,16200.0,16200.0,16200.0,0],["2025-09-19",16200.0,16200.0,16200.0,16200.0,0],["2025-09-22",16200.0,16200.0,16200.0,16200.0,0],["2025-09-23",16200.0,16200.0,16200.0,16200.0,0],["2025-09-24",16200.0,16200.0,16200.0,16200.0,0],["2025-09-25",16200.0,16200.0,16200.0,16200.0,0],["2025-09-26",16200.0,16200.0,16200.0,16200.0,0],["2025-09-29",15900.0,16000.0,15900.0,16000.0,200],["2025-09-30",16000.0,16000.0,16000.0,16000.0,0],["2025-10-01",16000.0,16000.0,16000.0,16000.0,0],["2025-10-02",16000.0,16000.0,16000.0,16000.0,0],["2025-10-03",14000.0,15700.0,14000.0,15700.0,7300],["2025-10-06",15700.0,15700.0,15700.0,15700.0,100],["2025-10-07",15700.0,15700.0,15700.0,15700.0,0],["2025-10-08",15700.0,15700.0,15700.0,15700.0,0],["2025-10-09",14000.0,17800.0,14000.0,17800.0,9300],["2025-10-10",17400.0,17400.0,17400.0,17400.0,100],["2025-10-13",17400.0,17400.0,17400.0,17400.0,100],["2025-10-14",17400.0,17400.0,17400.0,17400.0,100],["2025-10-15",17400.0,20000.0,17400.0,18500.0,500],["2025-10-16",21000.0,21000.0,20000.0,20000.0,300],["2025-10-17",22000.0,22000.0,19000.0,21000.0,500],["2025-10-20",20800.0,20800.0,20800.0,20800.0,0],["2025-10-21",23000.0,23000.0,23000.0,23000.0,100],["2025-10-22",24100.0,24100.0,19600.0,19600.0,1700],["2025-10-23",22200.0,22200.0,22200.0,22200.0,100],["2025-10-24",25500.0,25500.0,25500.0,25500.0,100],["2025-10-27",25500.0,25500.0,25500.0,25500.0,100],["2025-10-28",25500.0,25500.0,25500.0,25500.0,0],["2025-10-29",25500.0,25500.0,25500.0,25500.0,0],["2025-10-30",25800.0,25800.0,25800.0,25800.0,100],["2025-10-31",25800.0,25800.0,25800.0,25800.0,0],["2025-11-03",25800.0,25800.0,25800.0,25800.0,0],["2025-11-04",25800.0,25800.0,25800.0,25800.0,0],["2025-11-05",25800.0,25800.0,25800.0,25800.0,0],["2025-11-06",25800.0,25800.0,25800.0,25800.0,0],["2025-11-07",25800.0,25800.0,25800.0,25800.0,0],["2025-11-10",25800.0,25800.0,25800.0,25800.0,0],["2025-11-11",25800.0,25800.0,25800.0,25800.0,0],["2025-11-12",25800.0,25800.0,25800.0,25800.0,0],["2025-11-13",25800.0,25800.0,25800.0,25800.0,0],["2025-11-14",25800.0,25800.0,25800.0,25800.0,0],["2025-11-17",25800.0,25800.0,25800.0,25800.0,0],["2025-11-18",25800.0,25800.0,25800.0,25800.0,100],["2025-11-19",22000.0,29600.0,22000.0,29600.0,5400],["2025-11-20",19100.0,20000.0,19100.0,19100.0,2000],["2025-11-21",22300.0,22300.0,16500.0,19700.0,1700],["2025-11-24",21900.0,21900.0,21900.0,21900.0,100],["2025-11-25",20000.0,23700.0,18700.0,23700.0,1100],["2025-11-26",23000.0,23000.0,18000.0,18000.0,600],["2025-11-27",22400.0,22400.0,18800.0,20200.0,400],["2025-11-28",23300.0,23300.0,17700.0,21000.0,900],["2025-12-01",21500.0,21500.0,21500.0,21500.0,100],["2025-12-02",21500.0,21500.0,21500.0,21500.0,0],["2025-12-03",18300.0,21500.0,18300.0,20100.0,500],["2025-12-04",21500.0,21500.0,21500.0,21500.0,100],["2025-12-05",22500.0,22500.0,19000.0,20900.0,400],["2025-12-08",21500.0,21500.0,21500.0,21500.0,100],["2025-12-09",21500.0,21500.0,21500.0,21500.0,0],["2025-12-10",22500.0,22500.0,22500.0,22500.0,100],["2025-12-11",22500.0,23000.0,22500.0,22800.0,300],["2025-12-12",22800.0,22800.0,22800.0,22800.0,0],["2025-12-15",22800.0,22800.0,22800.0,22800.0,0],["2025-12-16",22900.0,22900.0,19400.0,22900.0,1100],["2025-12-17",21500.0,21500.0,21500.0,21500.0,100],["2025-12-18",23100.0,23100.0,23100.0,23100.0,100],["2025-12-19",23100.0,24000.0,23100.0,24000.0,200],["2025-12-22",24500.0,24500.0,22900.0,22900.0,200],["2025-12-23",23700.0,23700.0,23700.0,23700.0,100],["2025-12-24",23700.0,23700.0,23700.0,23700.0,0],["2025-12-25",24000.0,24000.0,24000.0,24000.0,100],["2025-12-26",24000.0,24000.0,24000.0,24000.0,0],["2025-12-29",24000.0,24000.0,24000.0,24000.0,100],["2025-12-30",24000.0,24000.0,24000.0,24000.0,100],["2025-12-31",24000.0,24000.0,20400.0,23400.0,800],["2026-01-05",23500.0,23500.0,19100.0,19100.0,900],["2026-01-06",20000.0,20200.0,20000.0,20200.0,1500],["2026-01-07",20100.0,20100.0,20100.0,20100.0,0],["2026-01-08",17100.0,20000.0,17100.0,20000.0,500],["2026-01-09",18200.0,18200.0,18200.0,18200.0,0],["2026-01-12",18200.0,18200.0,18200.0,18200.0,0],["2026-01-13",18200.0,18200.0,18200.0,18200.0,0],["2026-01-14",18200.0,18200.0,18200.0,18200.0,0],["2026-01-15",18200.0,18200.0,18200.0,18200.0,0],["2026-01-16",16500.0,18100.0,16500.0,18100.0,600],["2026-01-19",19000.0,19000.0,19000.0,19000.0,100],["2026-01-20",19000.0,19000.0,19000.0,19000.0,0],["2026-01-21",19000.0,19000.0,19000.0,19000.0,0],["2026-01-22",20500.0,20500.0,20500.0,20500.0,100],["2026-01-23",20500.0,20500.0,20500.0,20500.0,0],["2026-01-26",20500.0,20500.0,20500.0,20500.0,0],["2026-01-27",20500.0,20500.0,20500.0,20500.0,0],["2026-01-28",20500.0,20500.0,20500.0,20500.0,0],["2026-01-29",17500.0,19700.0,17500.0,19700.0,500],["2026-01-30",19000.0,19000.0,17600.0,18800.0,500],["2026-02-02",20000.0,20000.0,20000.0,20000.0,100],["2026-02-03",20000.0,20000.0,20000.0,20000.0,0],["2026-02-04",20000.0,20000.0,20000.0,20000.0,0],["2026-02-05",20000.0,20000.0,20000.0,20000.0,0],["2026-02-06",20000.0,20000.0,20000.0,20000.0,0],["2026-02-09",20000.0,20000.0,20000.0,20000.0,0],["2026-02-10",20000.0,20000.0,20000.0,20000.0,0],["2026-02-11",18900.0,19900.0,18900.0,19900.0,200],["2026-02-12",19400.0,19400.0,19400.0,19400.0,0],["2026-02-13",19900.0,19900.0,19900.0,19900.0,100],["2026-02-23",19900.0,21000.0,19900.0,21000.0,400],["2026-02-24",19800.0,19800.0,19800.0,19800.0,1000],["2026-02-25",19800.0,19800.0,19800.0,19800.0,0],["2026-02-26",20500.0,20500.0,20500.0,20500.0,100],["2026-02-27",17500.0,19500.0,17500.0,19500.0,200],["2026-03-02",19500.0,19500.0,19500.0,19500.0,100],["2026-03-03",20000.0,20000.0,20000.0,20000.0,100],["2026-03-04",19700.0,19700.0,19700.0,19700.0,100],["2026-03-05",19700.0,19700.0,19700.0,19700.0,0],["2026-03-06",19700.0,19700.0,19700.0,19700.0,0],["2026-03-09",21000.0,21000.0,21000.0,21000.0,200],["2026-03-10",17900.0,17900.0,17900.0,17900.0,800],["2026-03-11",18900.0,18900.0,15300.0,18500.0,300],["2026-03-12",19500.0,19500.0,19500.0,19500.0,100],["2026-03-13",19500.0,19500.0,19500.0,19500.0,0],["2026-03-16",16600.0,19200.0,16600.0,19200.0,500],["2026-03-17",14600.0,19200.0,14600.0,19200.0,800],["2026-03-18",18400.0,18400.0,16300.0,17800.0,500],["2026-03-19",20400.0,20400.0,20400.0,20400.0,100],["2026-03-20",20400.0,20400.0,20400.0,20400.0,0],["2026-03-23",17400.0,17400.0,17400.0,17400.0,100],["2026-03-24",17400.0,17400.0,17400.0,17400.0,0],["2026-03-25",20000.0,20000.0,14800.0,15100.0,1200],["2026-03-26",18000.0,18000.0,18000.0,18000.0,1000100],["2026-03-27",15300.0,18700.0,15300.0,18700.0,1600],["2026-03-30",16900.0,16900.0,16900.0,16900.0,100],["2026-03-31",17900.0,18000.0,17900.0,18000.0,200],["2026-04-01",20000.0,20000.0,20000.0,20000.0,200],["2026-04-02",21000.0,21000.0,20700.0,20700.0,700],["2026-04-03",17700.0,17700.0,17700.0,17700.0,100],["2026-04-06",18600.0,18600.0,18600.0,18600.0,100],["2026-04-07",18600.0,18600.0,18600.0,18600.0,0],["2026-04-08",18600.0,18600.0,18600.0,18600.0,0],["2026-04-09",19500.0,19500.0,19500.0,19500.0,100],["2026-04-10",19500.0,19500.0,19500.0,19500.0,0],["2026-04-13",21900.0,21900.0,21900.0,21900.0,100],["2026-04-14",21900.0,21900.0,21900.0,21900.0,0],["2026-04-15",21900.0,21900.0,21900.0,21900.0,0],["2026-04-16",18700.0,18700.0,18700.0,18700.0,100],["2026-04-17",21000.0,21000.0,21000.0,21000.0,100],["2026-04-20",21000.0,21000.0,17900.0,17900.0,3800],["2026-04-21",15900.0,17000.0,15900.0,15900.0,1700],["2026-04-22",18000.0,18000.0,17200.0,17200.0,200],["2026-04-23",15000.0,18400.0,15000.0,18400.0,2400],["2026-04-24",16600.0,19000.0,16600.0,19000.0,600],["2026-04-28",18000.0,18000.0,16000.0,16800.0,400],["2026-04-29",18000.0,18000.0,14500.0,16700.0,300],["2026-05-04",16400.0,16400.0,16400.0,16400.0,0],["2026-05-05",18000.0,18000.0,18000.0,18000.0,100],["2026-05-06",16300.0,17300.0,16300.0,17300.0,400],["2026-05-07",16600.0,16600.0,16600.0,16600.0,0],["2026-05-08",17100.0,17100.0,17100.0,17100.0,100],["2026-05-11",17100.0,17100.0,17100.0,17100.0,0],["2026-05-12",17100.0,17100.0,17100.0,17100.0,0],["2026-05-13",17400.0,17400.0,17400.0,17400.0,100],["2026-05-14",17400.0,17400.0,17400.0,17400.0,0],["2026-05-15",17400.0,17400.0,17400.0,17400.0,0],["2026-05-18",17400.0,17400.0,17400.0,17400.0,0],["2026-05-19",17500.0,17500.0,17500.0,17500.0,100],["2026-05-20",17500.0,17500.0,17500.0,17500.0,0],["2026-05-21",17600.0,20000.0,17600.0,20000.0,200],["2026-05-22",18800.0,18800.0,18800.0,18800.0,0],["2026-05-25",18800.0,18900.0,18800.0,18900.0,600],["2026-05-26",18800.0,18800.0,18800.0,18800.0,0],["2026-05-27",21600.0,21600.0,16100.0,18700.0,400],["2026-05-28",19900.0,19900.0,19900.0,19900.0,100],["2026-05-29",22800.0,22800.0,19000.0,19000.0,200],["2026-06-01",20900.0,20900.0,20900.0,20900.0,0],["2026-06-02",24000.0,24000.0,24000.0,24000.0,100],["2026-06-03",27600.0,27600.0,20400.0,20400.0,300],["2026-06-04",22800.0,22800.0,22800.0,22800.0,0],["2026-06-05",26100.0,26100.0,19400.0,19400.0,200],["2026-06-08",19400.0,19400.0,19400.0,19400.0,200],["2026-06-09",19400.0,19400.0,19400.0,19400.0,0],["2026-06-10",19400.0,19400.0,19400.0,19400.0,100],["2026-06-11",19400.0,19400.0,19400.0,19400.0,0],["2026-06-12",19400.0,19400.0,19400.0,19400.0,0],["2026-06-15",19400.0,19400.0,19400.0,19400.0,0],["2026-06-16",19400.0,19400.0,19400.0,19400.0,0],["2026-06-17",19400.0,19400.0,19400.0,19400.0,0],["2026-06-18",19400.0,19400.0,19400.0,19400.0,0],["2026-06-19",19400.0,19400.0,19400.0,19400.0,0],["2026-06-22",19400.0,19400.0,19400.0,19400.0,0],["2026-06-23",19400.0,19400.0,19400.0,19400.0,0],["2026-06-24",19400.0,19400.0,19400.0,19400.0,0],["2026-06-25",19400.0,19400.0,19400.0,19400.0,0],["2026-06-26",19400.0,19400.0,19400.0,19400.0,0],["2026-06-29",19400.0,19400.0,19400.0,19400.0,0],["2026-06-30",19400.0,19400.0,19400.0,19400.0,0],["2026-07-01",19400.0,19400.0,19400.0,19400.0,0],["2026-07-02",16500.0,18900.0,16500.0,18900.0,1500],["2026-07-03",19000.0,19000.0,19000.0,19000.0,100],["2026-07-06",19000.0,19000.0,19000.0,19000.0,100],["2026-07-07",16200.0,18500.0,16200.0,18500.0,800],["2026-07-08",18500.0,18500.0,18500.0,18500.0,100],["2026-07-09",18500.0,18500.0,18500.0,18500.0,0],["2026-07-10",15800.0,19000.0,15800.0,19000.0,1700],["2026-07-13",18300.0,18300.0,18300.0,18300.0,100],["2026-07-14",18300.0,18300.0,18300.0,18300.0,0],["2026-07-15",18300.0,18300.0,18300.0,18300.0,0],["2026-07-16",15600.0,15600.0,15600.0,15600.0,100],["2026-07-17",17900.0,17900.0,17900.0,17900.0,100],["2026-07-20",18300.0,18300.0,18300.0,18300.0,100],["2026-07-21",18300.0,18300.0,18300.0,18300.0,0],["2026-07-22",18300.0,18300.0,18300.0,18300.0,0],["2026-07-23",18300.0,18500.0,18300.0,18500.0,600],["2026-07-24",18400.0,18400.0,18400.0,18400.0,0],["2026-07-27",18400.0,18400.0,18400.0,18400.0,100],["2026-07-28",18400.0,18400.0,18400.0,18400.0,0],["2026-07-29",18400.0,18400.0,18400.0,18400.0,0],["2026-07-30",18400.0,18400.0,18400.0,18400.0,0],["2026-07-31",18400.0,18400.0,18400.0,18400.0,0],["2026-08-03",18400.0,18400.0,18400.0,18400.0,0],["2026-08-04",18400.0,18400.0,18400.0,18400.0,0],["2026-08-05",18400.0,18400.0,18400.0,18400.0,0],["2026-08-06",18400.0,18400.0,18400.0,18400.0,0],["2026-08-07",18400.0,18400.0,18400.0,18400.0,0],["2026-08-10",18400.0,18400.0,18400.0,18400.0,0],["2026-08-11",18400.0,18400.0,18400.0,18400.0,0],["2026-08-12",18400.0,18400.0,18400.0,18400.0,0],["2026-08-13",18400.0,18400.0,18400.0,18400.0,0],["2026-08-14",18400.0,18400.0,18400.0,18400.0,0],["2026-08-17",18400.0,18400.0,18400.0,18400.0,0],["2026-08-18",18400.0,18400.0,18400.0,18400.0,0],["2026-08-19",18400.0,18400.0,18400.0,18400.0,0],["2026-08-20",18400.0,18400.0,18400.0,18400.0,0],["2026-08-21",18400.0,18400.0,18400.0,18400.0,0],["2026-08-24",18400.0,18400.0,18400.0,18400.0,0],["2026-08-25",18400.0,18400.0,18400.0,18400.0,0],["2026-08-26",18400.0,18400.0,18400.0,18400.0,0],["2026-08-27",18400.0,18400.0,18400.0,18400.0,0],["2026-08-28",18400.0,18400.0,18400.0,18400.0,0],["2026-09-03",15700.0,18400.0,15700.0,18400.0,1400],["2026-09-04",15100.0,17800.0,15100.0,17800.0,1400],["2026-09-07",16600.0,16600.0,16600.0,16600.0,0],["2026-09-08",16600.0,16600.0,16600.0,16600.0,0],["2026-09-09",14200.0,17500.0,14200.0,17500.0,8900],["2026-09-10",16300.0,16400.0,12200.0,16200.0,8000],["2026-09-11",16600.0,16800.0,16600.0,16800.0,1000],["2026-09-14",14200.0,16500.0,14200.0,14200.0,6800],["2026-09-15",14000.0,15900.0,12200.0,14900.0,38200],["2026-09-16",15500.0,15500.0,14200.0,15000.0,10200],["2026-09-17",16000.0,16600.0,16000.0,16600.0,2200],["2026-09-18",13700.0,15700.0,13700.0,15000.0,7400],["2026-09-21",14300.0,16000.0,14300.0,16000.0,19300],["2026-09-22",14000.0,15800.0,14000.0,15800.0,4500],["2026-09-23",15500.0,15500.0,15500.0,15500.0,200],["2026-09-24",15500.0,15500.0,15500.0,15500.0,900],["2026-09-25",15500.0,15500.0,13300.0,14100.0,9700],["2026-09-28",15000.0,15000.0,14000.0,15000.0,205200],["2026-09-29",14900.0,15000.0,13700.0,15000.0,5400],["2026-09-30",14900.0,14900.0,14900.0,14900.0,100],["2026-10-01",13700.0,14900.0,13700.0,14900.0,6300],["2026-10-02",12100.0,14400.0,12100.0,14400.0,200],["2026-10-05",14400.0,14400.0,14400.0,14400.0,200],["2026-10-06",14400.0,14400.0,14400.0,14400.0,0],["2026-10-07",14900.0,15000.0,14900.0,15000.0,200],["2026-10-08",15000.0,15500.0,15000.0,15500.0,400],["2026-10-09",15300.0,15300.0,15300.0,15300.0,0],["2026-10-12",15300.0,15300.0,15300.0,15300.0,0]]}