{"sym":"DAN","index":false,"bars":[["2021-12-22",28926.23,28926.23,28926.23,28926.23,0],["2021-12-23",28926.23,28926.23,28926.23,28926.23,0],["2021-12-24",28926.23,28926.23,28926.23,28926.23,0],["2021-12-27",28926.23,28926.23,28926.23,28926.23,0],["2021-12-28",28926.23,28926.23,28926.23,28926.23,0],["2021-12-29",28926.23,28926.23,28926.23,28926.23,0],["2021-12-30",40496.72,40496.72,40496.72,40496.72,1700],["2021-12-31",46553.15,46553.15,46553.15,46553.15,9500],["2022-01-04",53513.53,53513.53,53513.53,53513.53,1800],["2022-01-05",61468.24,61468.24,60564.3,61468.24,4900],["2022-01-06",70507.69,70507.69,52248.01,61468.24,2600],["2022-01-07",54779.05,54779.05,46372.37,46372.37,1600],["2022-01-10",46101.18,46101.18,40044.75,40225.54,3900],["2022-01-11",40767.91,40767.91,40767.91,40767.91,500],["2022-01-12",40767.91,40767.91,40767.91,40767.91,0],["2022-01-13",40767.91,40767.91,40767.91,40767.91,0],["2022-01-14",34892.27,40587.12,34892.27,40587.12,200],["2022-01-17",43389.35,43389.35,43389.35,43389.35,1700],["2022-01-18",46101.18,46101.18,46101.18,46101.18,200],["2022-01-19",48813.02,48813.02,48813.02,48813.02,100],["2022-01-20",50530.51,50530.51,50530.51,50530.51,100],["2022-01-21",52338.4,52338.4,52338.4,52338.4,100],["2022-01-24",49716.96,53332.74,49716.96,53332.74,200],["2022-01-25",43841.32,51524.85,43841.32,51524.85,600],["2022-01-26",46914.73,46914.73,46914.73,46914.73,0],["2022-01-27",46914.73,46914.73,46914.73,46914.73,0],["2022-01-28",40225.54,46101.18,40225.54,46101.18,900],["2022-02-07",39954.36,47909.07,37965.68,37965.68,800],["2022-02-08",45197.24,45197.24,45197.24,45197.24,100],["2022-02-09",47005.13,47005.13,38869.62,38869.62,600],["2022-02-10",39411.99,45106.84,39411.99,45106.84,300],["2022-02-11",39050.41,39773.57,39050.41,39773.57,600],["2022-02-14",43389.35,43389.35,43389.35,43389.35,100],["2022-02-15",43389.35,43389.35,43389.35,43389.35,0],["2022-02-16",36880.95,43389.35,36880.95,43389.35,300],["2022-02-17",42937.38,42937.38,42937.38,42937.38,100],["2022-02-18",42937.38,42937.38,42937.38,42937.38,0],["2022-02-21",42937.38,42937.38,42937.38,42937.38,0],["2022-02-22",40677.51,43298.95,40677.51,43298.95,300],["2022-02-23",41581.46,41581.46,41581.46,41581.46,0],["2022-02-24",41581.46,41581.46,41581.46,41581.46,0],["2022-02-25",41581.46,41581.46,41581.46,41581.46,0],["2022-02-28",41581.46,41581.46,41581.46,41581.46,0],["2022-03-01",41581.46,41581.46,41581.46,41581.46,0],["2022-03-02",41581.46,41581.46,41581.46,41581.46,0],["2022-03-03",35434.63,35434.63,35344.24,35344.24,5000],["2022-03-04",35344.24,35344.24,35344.24,35344.24,0],["2022-03-07",33988.32,37423.31,33988.32,36971.34,4900],["2022-03-08",36971.34,36971.34,34349.9,34349.9,1200],["2022-03-09",32722.8,32722.8,32542.01,32542.01,1600],["2022-03-10",32542.01,32542.01,32090.04,32180.43,1500],["2022-03-11",35705.82,35705.82,35705.82,35705.82,100],["2022-03-14",35705.82,35705.82,31276.49,31276.49,200],["2022-03-15",33536.35,33536.35,33536.35,33536.35,0],["2022-03-16",31638.07,31638.07,31638.07,31638.07,500],["2022-03-17",31638.07,31638.07,31005.31,31005.31,3900],["2022-03-18",31005.31,31005.31,31005.31,31005.31,1500],["2022-03-21",31005.31,31005.31,31005.31,31005.31,300],["2022-03-22",31005.31,31005.31,31005.31,31005.31,100],["2022-03-23",31005.31,31186.09,31005.31,31186.09,300],["2022-03-24",31186.09,31638.07,31186.09,31638.07,1300],["2022-03-25",31638.07,31638.07,31547.67,31547.67,800],["2022-03-28",33807.53,33807.53,33807.53,33807.53,100],["2022-03-29",31366.88,31366.88,31366.88,31366.88,400],["2022-03-30",31366.88,31366.88,31366.88,31366.88,600],["2022-03-31",35163.45,35163.45,35163.45,35163.45,100],["2022-04-01",31638.07,33897.93,31638.07,31638.07,2300],["2022-04-04",31818.86,31818.86,31818.86,31818.86,0],["2022-04-05",36067.4,36067.4,36067.4,36067.4,100],["2022-04-06",36067.4,36067.4,36067.4,36067.4,0],["2022-04-07",36067.4,36067.4,36067.4,36067.4,0],["2022-04-08",36067.4,36067.4,36067.4,36067.4,0],["2022-04-12",36067.4,36067.4,36067.4,36067.4,0],["2022-04-13",36067.4,36067.4,36067.4,36067.4,0],["2022-04-14",36067.4,36067.4,36067.4,36067.4,0],["2022-04-15",36067.4,36067.4,36067.4,36067.4,0],["2022-04-18",36067.4,36067.4,36067.4,36067.4,0],["2022-04-19",36067.4,36067.4,36067.4,36067.4,0],["2022-04-20",31638.07,32451.62,30734.12,30734.12,1600],["2022-04-21",31276.49,31276.49,31276.49,31276.49,400],["2022-04-22",31276.49,31276.49,31276.49,31276.49,200],["2022-04-25",33807.53,33807.53,33807.53,33807.53,100],["2022-04-26",33807.53,33807.53,33807.53,33807.53,0],["2022-04-27",33807.53,33807.53,33807.53,33807.53,0],["2022-04-28",33807.53,33807.53,33807.53,33807.53,0],["2022-04-29",31457.28,31457.28,31457.28,31457.28,100],["2022-05-04",31457.28,31457.28,31457.28,31457.28,0],["2022-05-05",30734.12,30734.12,30734.12,30734.12,600],["2022-05-06",30282.15,30282.15,30282.15,30282.15,100],["2022-05-09",30282.15,30282.15,30282.15,30282.15,0],["2022-05-10",30282.15,30282.15,30282.15,30282.15,0],["2022-05-11",30734.12,30734.12,30734.12,30734.12,400],["2022-05-12",30734.12,30734.12,30734.12,30734.12,0],["2022-05-13",30734.12,30734.12,30734.12,30734.12,0],["2022-05-16",27570.31,28474.26,26304.79,26304.79,1200],["2022-05-17",26756.76,30553.33,26756.76,30553.33,200],["2022-05-18",26666.37,30553.33,26666.37,30553.33,200],["2022-05-19",28655.05,28655.05,28655.05,28655.05,0],["2022-05-20",30643.73,30643.73,30643.73,30643.73,100],["2022-05-23",30643.73,30643.73,30643.73,30643.73,0],["2022-05-24",30643.73,30643.73,30643.73,30643.73,0],["2022-05-25",30643.73,30643.73,30643.73,30643.73,0],["2022-05-26",31818.86,31818.86,31186.09,31186.09,300],["2022-05-27",31366.88,31366.88,31366.88,31366.88,0],["2022-05-30",31366.88,31366.88,31366.88,31366.88,0],["2022-05-31",31366.88,31366.88,31366.88,31366.88,0],["2022-06-01",31366.88,31366.88,31366.88,31366.88,0],["2022-06-02",31366.88,31366.88,31366.88,31366.88,0],["2022-06-03",31366.88,31366.88,31366.88,31366.88,0],["2022-06-06",31366.88,31366.88,31366.88,31366.88,65000],["2022-06-07",26847.16,27118.34,26847.16,26847.16,700],["2022-06-08",27118.34,27118.34,26937.55,26937.55,3200],["2022-06-09",27027.95,27027.95,27027.95,27027.95,0],["2022-06-10",30643.73,30643.73,30643.73,30643.73,100],["2022-06-13",30553.33,30553.33,30553.33,30553.33,100],["2022-06-14",30553.33,30553.33,30553.33,30553.33,0],["2022-06-15",30553.33,30553.33,30553.33,30553.33,0],["2022-06-16",30553.33,30553.33,30553.33,30553.33,0],["2022-06-17",30553.33,30553.33,30553.33,30553.33,0],["2022-06-20",30553.33,30553.33,30553.33,30553.33,39000],["2022-06-21",30553.33,30553.33,30553.33,30553.33,3000],["2022-06-22",33174.77,33174.77,33174.77,33174.77,100],["2022-06-23",33174.77,33174.77,33174.77,33174.77,3000],["2022-06-24",33174.77,33174.77,33174.77,33174.77,0],["2022-06-27",33174.77,33174.77,33174.77,33174.77,0],["2022-06-28",33174.77,33174.77,33174.77,33174.77,33000],["2022-06-29",33174.77,33174.77,33174.77,33174.77,2000],["2022-06-30",33174.77,33174.77,33174.77,33174.77,0],["2022-07-01",28203.08,28203.08,28203.08,28203.08,19553],["2022-07-04",25310.45,25310.45,25310.45,25310.45,100],["2022-07-05",25310.45,25310.45,25310.45,25310.45,0],["2022-07-06",28835.84,28835.84,28835.84,28835.84,5100],["2022-07-07",28835.84,28835.84,28835.84,28835.84,0],["2022-07-08",28835.84,28835.84,28835.84,28835.84,0],["2022-07-11",28835.84,28835.84,28835.84,28835.84,0],["2022-07-12",28835.84,28835.84,28835.84,28835.84,0],["2022-07-13",29739.78,29739.78,29739.78,29739.78,100],["2022-07-14",29739.78,29739.78,29739.78,29739.78,27774],["2022-07-15",29739.78,29739.78,29739.78,29739.78,0],["2022-07-18",29739.78,29739.78,29739.78,29739.78,0],["2022-07-19",29739.78,29739.78,29739.78,29739.78,0],["2022-07-20",29739.78,29739.78,29739.78,29739.78,0],["2022-07-21",29739.78,29739.78,29739.78,29739.78,0],["2022-07-22",29739.78,29739.78,29739.78,29739.78,0],["2022-07-25",29739.78,29739.78,29739.78,29739.78,0],["2022-07-26",29739.78,29739.78,29739.78,29739.78,0],["2022-07-27",26666.37,26666.37,26666.37,26666.37,200],["2022-07-28",26666.37,26666.37,26666.37,26666.37,0],["2022-07-29",26666.37,26666.37,26666.37,26666.37,0],["2022-08-01",28835.84,28835.84,28835.84,28835.84,100],["2022-08-02",24677.69,26847.16,24677.69,26847.16,41400],["2022-08-03",30101.36,30101.36,27118.34,27118.34,1900],["2022-08-04",27479.92,27479.92,27479.92,27479.92,0],["2022-08-05",31095.7,31095.7,31095.7,31095.7,100],["2022-08-08",26485.58,27931.89,26485.58,27931.89,4800],["2022-08-09",26485.58,26485.58,26485.58,26485.58,200],["2022-08-10",26485.58,26485.58,26485.58,26485.58,0],["2022-08-11",24948.88,24948.88,24948.88,24948.88,4100],["2022-08-12",24948.88,24948.88,24948.88,24948.88,0],["2022-08-15",24948.88,24948.88,24948.88,24948.88,500],["2022-08-16",21965.86,21965.86,21965.86,21965.86,100],["2022-08-17",21965.86,21965.86,21965.86,21965.86,0],["2022-08-18",18802.05,18802.05,18802.05,18802.05,100],["2022-08-19",21604.28,21604.28,21604.28,21604.28,1000],["2022-08-22",19073.23,19073.23,19073.23,19073.23,100],["2022-08-23",19073.23,19073.23,19073.23,19073.23,0],["2022-08-24",21852.75,21852.75,18306.47,18306.47,400],["2022-08-25",22044.44,22044.44,22044.44,22044.44,1700],["2022-08-26",25303.19,25303.19,25303.19,25303.19,1600],["2022-08-29",26357.48,29041.16,25303.19,29041.16,2500],["2022-08-30",26357.48,26357.48,26069.95,26069.95,1600],["2022-08-31",22619.51,22619.51,22619.51,22619.51,100],["2022-09-05",19744.15,19744.15,19744.15,19744.15,100],["2022-09-06",22619.51,22619.51,22619.51,22619.51,100],["2022-09-07",19264.93,25974.1,19264.93,25974.1,200],["2022-09-08",25974.1,25974.1,25974.1,25974.1,100],["2022-09-09",25974.1,25974.1,25974.1,25974.1,0],["2022-09-12",25974.1,25974.1,25974.1,25974.1,55295],["2022-09-13",29807.92,29807.92,29807.92,29807.92,100],["2022-09-14",29807.92,29807.92,29807.92,29807.92,0],["2022-09-15",29807.92,29807.92,29807.92,29807.92,0],["2022-09-16",28753.62,28753.62,25878.26,25878.26,1500],["2022-09-19",23961.35,23961.35,23961.35,23961.35,400],["2022-09-20",23961.35,23961.35,23961.35,23961.35,0],["2022-09-21",23961.35,23961.35,23961.35,23961.35,0],["2022-09-22",21756.91,21756.91,21756.91,21756.91,200],["2022-09-23",25015.65,25015.65,22523.67,22523.67,200],["2022-09-26",27220.09,27220.09,27220.09,27220.09,100],["2022-09-27",27220.09,27220.09,27220.09,27220.09,0],["2022-09-28",27220.09,27220.09,27220.09,27220.09,0],["2022-09-29",27124.25,27124.25,27124.25,27124.25,1100],["2022-09-30",27124.25,27124.25,27124.25,27124.25,55000],["2022-10-03",27124.25,27124.25,27124.25,27124.25,0],["2022-10-04",27124.25,27124.25,27124.25,27124.25,0],["2022-10-05",23482.12,23482.12,23482.12,23482.12,700],["2022-10-06",23482.12,23482.12,23482.12,23482.12,400],["2022-10-07",26740.87,26740.87,26740.87,26740.87,100],["2022-10-10",26740.87,26740.87,26740.87,26740.87,0],["2022-10-11",28657.77,28657.77,28657.77,28657.77,100],["2022-10-12",28657.77,28657.77,28657.77,28657.77,0],["2022-10-13",28657.77,28657.77,28657.77,28657.77,0],["2022-10-14",28657.77,28657.77,28657.77,28657.77,0],["2022-10-17",28657.77,28657.77,28657.77,28657.77,0],["2022-10-18",25399.03,25399.03,25399.03,25399.03,300],["2022-10-19",25399.03,25399.03,25399.03,25399.03,0],["2022-10-20",28945.31,28945.31,28945.31,28945.31,100],["2022-10-21",28945.31,28945.31,28945.31,28945.31,0],["2022-10-24",28945.31,28945.31,28945.31,28945.31,0],["2022-10-25",28945.31,28945.31,28945.31,28945.31,0],["2022-10-26",25782.41,25782.41,25782.41,25782.41,100],["2022-10-27",25782.41,25782.41,25782.41,25782.41,0],["2022-10-28",25782.41,25782.41,25782.41,25782.41,0],["2022-10-31",25782.41,25782.41,25782.41,25782.41,0],["2022-11-01",25782.41,25782.41,25782.41,25782.41,0],["2022-11-02",25782.41,25782.41,25782.41,25782.41,0],["2022-11-03",25782.41,25782.41,25782.41,25782.41,0],["2022-11-04",25782.41,25782.41,25782.41,25782.41,0],["2022-11-07",25782.41,25782.41,25782.41,25782.41,0],["2022-11-08",25782.41,25782.41,25782.41,25782.41,0],["2022-11-09",25782.41,25782.41,25782.41,25782.41,0],["2022-11-10",25782.41,25782.41,25782.41,25782.41,0],["2022-11-11",25782.41,25782.41,25782.41,25782.41,0],["2022-11-14",25782.41,25782.41,25782.41,25782.41,0],["2022-11-15",25782.41,25782.41,25782.41,25782.41,0],["2022-11-16",25782.41,25782.41,25782.41,25782.41,0],["2022-11-17",25782.41,25782.41,25782.41,25782.41,0],["2022-11-18",29137.0,29137.0,29137.0,29137.0,100],["2022-11-21",29137.0,29137.0,29137.0,29137.0,0],["2022-11-22",24823.96,24823.96,24823.96,24823.96,100],["2022-11-23",24823.96,24823.96,24823.96,24823.96,0],["2022-11-24",28370.24,28370.24,28370.24,28370.24,100],["2022-11-25",28370.24,28370.24,28370.24,28370.24,0],["2022-11-28",28370.24,28370.24,28370.24,28370.24,0],["2022-11-29",25878.26,25878.26,25878.26,25878.26,100],["2022-11-30",23002.9,23002.9,23002.9,23002.9,200],["2022-12-01",26357.48,26357.48,26357.48,26357.48,100],["2022-12-02",26357.48,26357.48,26357.48,26357.48,0],["2022-12-05",26357.48,26357.48,26357.48,26357.48,0],["2022-12-06",26357.48,26357.48,26357.48,26357.48,0],["2022-12-07",28466.08,28466.08,28466.08,28466.08,100],["2022-12-08",28466.08,28466.08,28466.08,28466.08,0],["2022-12-09",28466.08,28466.08,28466.08,28466.08,0],["2022-12-12",28466.08,28466.08,28466.08,28466.08,0],["2022-12-13",28466.08,28466.08,28466.08,28466.08,0],["2022-12-14",28466.08,28466.08,28466.08,28466.08,0],["2022-12-15",28466.08,28466.08,28466.08,28466.08,0],["2022-12-16",28466.08,28466.08,28466.08,28466.08,0],["2022-12-19",28466.08,28466.08,28466.08,28466.08,0],["2022-12-20",28466.08,28466.08,28466.08,28466.08,0],["2022-12-21",28466.08,28466.08,28466.08,28466.08,0],["2022-12-22",28466.08,28466.08,28466.08,28466.08,0],["2022-12-23",28466.08,28466.08,28466.08,28466.08,0],["2022-12-26",28466.08,28466.08,28466.08,28466.08,0],["2022-12-27",28466.08,28466.08,28466.08,28466.08,0],["2022-12-28",28466.08,28466.08,28466.08,28466.08,0],["2022-12-29",28466.08,28466.08,28466.08,28466.08,0],["2022-12-30",28466.08,28466.08,28466.08,28466.08,0],["2023-01-03",31533.14,31533.14,31533.14,31533.14,100],["2023-01-04",31533.14,31533.14,31533.14,31533.14,0],["2023-01-05",31533.14,31533.14,31533.14,31533.14,0],["2023-01-06",31533.14,31533.14,31533.14,31533.14,0],["2023-01-09",31533.14,31533.14,31533.14,31533.14,0],["2023-01-10",31533.14,31533.14,31533.14,31533.14,0],["2023-01-11",31533.14,31533.14,31533.14,31533.14,0],["2023-01-12",31533.14,31533.14,31533.14,31533.14,0],["2023-01-13",31533.14,31533.14,31533.14,31533.14,0],["2023-01-16",31533.14,31533.14,31533.14,31533.14,0],["2023-01-17",31533.14,31533.14,31533.14,31533.14,0],["2023-01-18",31533.14,31533.14,31533.14,31533.14,0],["2023-01-19",31533.14,31533.14,31533.14,31533.14,1000],["2023-01-27",31533.14,31533.14,31533.14,31533.14,0],["2023-01-30",31533.14,31533.14,31533.14,31533.14,0],["2023-01-31",31533.14,31533.14,31533.14,31533.14,0],["2023-02-01",31533.14,31533.14,31533.14,31533.14,0],["2023-02-02",31533.14,31533.14,31533.14,31533.14,0],["2023-02-03",31533.14,31533.14,31533.14,31533.14,0],["2023-02-06",31533.14,31533.14,31533.14,31533.14,0],["2023-02-07",31533.14,31533.14,31533.14,31533.14,0],["2023-02-08",31533.14,31533.14,31533.14,31533.14,0],["2023-02-09",31533.14,31533.14,31533.14,31533.14,0],["2023-02-10",31533.14,31533.14,31533.14,31533.14,0],["2023-02-13",31533.14,31533.14,31533.14,31533.14,0],["2023-02-14",31533.14,31533.14,31533.14,31533.14,0],["2023-02-15",31533.14,31533.14,31533.14,31533.14,0],["2023-02-16",31533.14,31533.14,31533.14,31533.14,0],["2023-02-17",31533.14,31533.14,31533.14,31533.14,0],["2023-02-20",31533.14,31533.14,31533.14,31533.14,0],["2023-02-21",31533.14,31533.14,31533.14,31533.14,0],["2023-02-22",31533.14,31533.14,31533.14,31533.14,0],["2023-02-23",31533.14,31533.14,31533.14,31533.14,34087],["2023-02-24",31533.14,31533.14,31533.14,31533.14,0],["2023-02-27",31533.14,31533.14,31533.14,31533.14,0],["2023-02-28",31533.14,31533.14,31533.14,31533.14,0],["2023-03-01",26836.71,26836.71,26836.71,26836.71,500],["2023-03-02",26836.71,26836.71,26836.71,26836.71,0],["2023-03-03",26836.71,26836.71,26836.71,26836.71,84615],["2023-03-06",28657.77,28657.77,25590.72,25590.72,1600],["2023-03-07",25878.26,25878.26,25878.26,25878.26,0],["2023-03-08",22044.44,22044.44,22044.44,22044.44,200],["2023-03-09",22331.98,22331.98,22044.44,22044.44,1000],["2023-03-10",25399.03,25399.03,25399.03,25399.03,100],["2023-03-13",25015.65,25399.03,25015.65,25399.03,42747],["2023-03-14",21661.06,21661.06,21661.06,21661.06,11400],["2023-03-15",21852.75,21852.75,21661.06,21661.06,900],["2023-03-16",21756.91,24823.96,21756.91,24823.96,400],["2023-03-17",25782.41,25782.41,25782.41,25782.41,100],["2023-03-20",23961.35,23961.35,23961.35,23961.35,6333],["2023-03-21",20798.45,20798.45,20510.92,20510.92,4000],["2023-03-22",23673.81,23673.81,23673.81,23673.81,100],["2023-03-23",23002.9,23673.81,23002.9,23673.81,1400],["2023-03-24",23961.35,23961.35,23961.35,23961.35,2000],["2023-03-27",20894.3,20894.3,20894.3,20894.3,200],["2023-03-28",23673.81,23673.81,23673.81,23673.81,100],["2023-03-29",23673.81,23673.81,23673.81,23673.81,0],["2023-03-30",26645.02,26645.02,23865.5,23865.5,1100],["2023-03-31",23961.35,25878.26,23961.35,24919.8,800],["2023-04-03",21756.91,21756.91,21756.91,21756.91,100],["2023-04-04",21756.91,24728.11,21756.91,24728.11,1200],["2023-04-05",26165.79,26165.79,26165.79,26165.79,500],["2023-04-06",22523.67,22523.67,22331.98,22331.98,1000],["2023-04-07",25494.88,25494.88,25494.88,25494.88,100],["2023-04-10",28657.77,28657.77,28657.77,28657.77,18026],["2023-04-11",28657.77,28657.77,28657.77,28657.77,2000],["2023-04-12",28657.77,28657.77,28657.77,28657.77,0],["2023-04-13",24440.58,24440.58,24440.58,24440.58,4230],["2023-04-14",24440.58,24440.58,24440.58,24440.58,0],["2023-04-17",24440.58,24440.58,24440.58,24440.58,0],["2023-04-18",24440.58,24440.58,24440.58,24440.58,0],["2023-04-19",26357.48,26357.48,23002.9,23002.9,2700],["2023-04-20",26261.64,26261.64,26261.64,26261.64,0],["2023-04-21",26261.64,26261.64,26261.64,26261.64,0],["2023-04-24",26261.64,26261.64,26261.64,26261.64,0],["2023-04-25",26261.64,26261.64,26261.64,26261.64,675000],["2023-04-26",22331.98,22331.98,22331.98,22331.98,100],["2023-04-27",22331.98,22331.98,22331.98,22331.98,0],["2023-04-28",22331.98,22331.98,22331.98,22331.98,0],["2023-05-04",22331.98,22331.98,22331.98,22331.98,0],["2023-05-05",22331.98,22331.98,22331.98,22331.98,0],["2023-05-08",22331.98,22331.98,22331.98,22331.98,0],["2023-05-09",24440.58,24440.58,23961.35,23961.35,400],["2023-05-10",21277.68,21277.68,21277.68,21277.68,800],["2023-05-11",24440.58,24440.58,24440.58,24440.58,100],["2023-05-12",27220.09,27220.09,27220.09,27220.09,100],["2023-05-15",27220.09,27220.09,27220.09,27220.09,0],["2023-05-16",26357.48,26357.48,23961.35,23961.35,1000],["2023-05-17",24728.11,24728.11,24728.11,24728.11,0],["2023-05-18",21277.68,24728.11,21277.68,24440.58,900],["2023-05-19",22811.2,22811.2,22811.2,22811.2,0],["2023-05-22",22811.2,22811.2,22811.2,22811.2,0],["2023-05-23",23961.35,23961.35,23961.35,23961.35,100],["2023-05-24",23961.35,23961.35,23961.35,23961.35,0],["2023-05-25",23961.35,23961.35,23961.35,23961.35,0],["2023-05-26",27411.78,27411.78,27411.78,27411.78,100],["2023-05-29",24440.58,24440.58,24440.58,24440.58,100],["2023-05-30",24440.58,24440.58,24440.58,24440.58,0],["2023-05-31",24344.73,24344.73,24344.73,24344.73,100],["2023-06-01",20702.61,23961.35,20702.61,23961.35,200],["2023-06-02",22331.98,22331.98,22331.98,22331.98,0],["2023-06-05",22331.98,22331.98,22331.98,22331.98,0],["2023-06-06",19073.23,19073.23,19073.23,19073.23,100],["2023-06-07",21852.75,21852.75,21852.75,21852.75,600],["2023-06-08",23002.9,24344.73,23002.9,24344.73,300],["2023-06-09",26836.71,26836.71,26836.71,26836.71,100],["2023-06-12",26836.71,26836.71,26836.71,26836.71,0],["2023-06-13",27699.32,27699.32,27699.32,27699.32,100],["2023-06-14",27699.32,27699.32,27699.32,27699.32,0],["2023-06-15",23577.97,23577.97,23577.97,23577.97,100],["2023-06-16",20606.76,20798.45,20606.76,20798.45,1000],["2023-06-19",23673.81,23673.81,23673.81,23673.81,100],["2023-06-20",27124.25,27124.25,23002.9,23673.81,600],["2023-06-21",23098.74,23098.74,23098.74,23098.74,1000],["2023-06-22",21373.52,21373.52,21373.52,21373.52,100],["2023-06-23",23961.35,23961.35,23961.35,23961.35,100],["2023-06-26",23961.35,23961.35,23961.35,23961.35,0],["2023-06-27",23961.35,23961.35,23961.35,23961.35,0],["2023-06-28",26357.48,26357.48,26357.48,26357.48,100],["2023-06-29",30191.3,30191.3,22523.67,22523.67,200],["2023-06-30",26357.48,26357.48,26357.48,26357.48,0],["2023-07-03",26357.48,26357.48,26357.48,26357.48,0],["2023-07-04",26357.48,26357.48,26357.48,26357.48,0],["2023-07-05",26357.48,26357.48,26357.48,26357.48,0],["2023-07-06",28657.77,28657.77,28657.77,28657.77,100],["2023-07-07",24440.58,24440.58,24440.58,24440.58,300],["2023-07-10",24440.58,24440.58,24440.58,24440.58,0],["2023-07-11",21661.06,21661.06,21661.06,21661.06,100],["2023-07-12",24823.96,24823.96,24823.96,24823.96,1000],["2023-07-13",28274.39,28274.39,28274.39,28274.39,100],["2023-07-14",28274.39,28274.39,28274.39,28274.39,0],["2023-07-17",26740.87,26740.87,26740.87,26740.87,100],["2023-07-18",26740.87,26740.87,26740.87,26740.87,0],["2023-07-19",26740.87,26740.87,26740.87,26740.87,0],["2023-07-20",24919.8,24919.8,24919.8,24919.8,100],["2023-07-21",24919.8,24919.8,24919.8,24919.8,500],["2023-07-24",27603.47,27603.47,27603.47,27603.47,100],["2023-07-25",27315.94,27315.94,24153.04,24153.04,200],["2023-07-26",28274.39,28274.39,28274.39,28274.39,100],["2023-07-27",28274.39,28274.39,28274.39,28274.39,0],["2023-07-28",28274.39,28274.39,28274.39,28274.39,0],["2023-07-31",24536.42,27795.17,24440.58,27795.17,1600],["2023-08-01",27986.86,27986.86,27986.86,27986.86,100],["2023-08-02",28178.55,28178.55,28178.55,28178.55,100],["2023-08-03",28178.55,28178.55,28178.55,28178.55,0],["2023-08-04",28178.55,28178.55,28178.55,28178.55,0],["2023-08-07",27795.17,28274.39,27795.17,28274.39,900],["2023-08-08",32395.74,32395.74,32395.74,32395.74,1300],["2023-08-09",33276.6,33276.6,33276.6,33276.6,100],["2023-08-10",33276.6,33276.6,33276.6,33276.6,0],["2023-08-11",28382.98,28382.98,28382.98,28382.98,200],["2023-08-14",28382.98,32493.62,28382.98,32493.62,200],["2023-08-15",30438.3,30438.3,30438.3,30438.3,0],["2023-08-16",30438.3,30438.3,30438.3,30438.3,0],["2023-08-17",30438.3,30438.3,30438.3,30438.3,0],["2023-08-18",31417.02,32297.87,29361.7,29361.7,600],["2023-08-21",30536.17,30536.17,30536.17,30536.17,0],["2023-08-22",30536.17,30536.17,30536.17,30536.17,0],["2023-08-23",26131.91,34842.55,26131.91,34842.55,200],["2023-08-24",34157.45,34157.45,34157.45,34157.45,12069],["2023-08-25",34157.45,34157.45,34157.45,34157.45,0],["2023-08-28",29068.09,33863.83,29068.09,33863.83,200],["2023-08-29",33765.96,33765.96,33765.96,33765.96,100],["2023-08-30",33765.96,33765.96,33765.96,33765.96,0],["2023-08-31",33765.96,33765.96,33765.96,33765.96,0],["2023-09-05",33765.96,33765.96,33765.96,33765.96,0],["2023-09-06",33765.96,33765.96,33765.96,33765.96,0],["2023-09-07",33765.96,33765.96,33765.96,33765.96,0],["2023-09-08",33765.96,33765.96,33765.96,33765.96,0],["2023-09-11",33765.96,33765.96,33765.96,33765.96,0],["2023-09-12",28774.47,28774.47,28774.47,28774.47,200],["2023-09-13",28774.47,28774.47,28774.47,28774.47,0],["2023-09-14",28774.47,28774.47,28774.47,28774.47,0],["2023-09-15",24761.7,24761.7,24663.83,24663.83,200],["2023-09-18",24761.7,24761.7,24761.7,24761.7,0],["2023-09-19",24761.7,24761.7,24761.7,24761.7,0],["2023-09-20",24761.7,24761.7,24761.7,24761.7,0],["2023-09-21",24761.7,24761.7,24761.7,24761.7,0],["2023-09-22",24761.7,24761.7,24761.7,24761.7,0],["2023-09-25",24957.45,24957.45,24957.45,24957.45,100],["2023-09-26",24957.45,24957.45,24957.45,24957.45,500],["2023-09-27",21825.53,24468.09,21825.53,24468.09,500],["2023-09-28",23978.72,23978.72,23978.72,23978.72,0],["2023-09-29",23978.72,23978.72,23978.72,23978.72,0],["2023-10-02",23978.72,23978.72,23978.72,23978.72,0],["2023-10-03",23978.72,23978.72,23978.72,23978.72,0],["2023-10-04",24076.6,24565.96,24076.6,24468.09,1400],["2023-10-05",24468.09,24468.09,24468.09,24468.09,0],["2023-10-06",24468.09,24468.09,24468.09,24468.09,0],["2023-10-09",24468.09,24468.09,24468.09,24468.09,0],["2023-10-10",24468.09,24468.09,24468.09,24468.09,0],["2023-10-11",24468.09,24468.09,24468.09,24468.09,0],["2023-10-12",28089.36,28089.36,28089.36,28089.36,100],["2023-10-13",28089.36,28089.36,28089.36,28089.36,0],["2023-10-16",28089.36,28089.36,28089.36,28089.36,0],["2023-10-17",28089.36,28089.36,28089.36,28089.36,0],["2023-10-18",28089.36,28089.36,28089.36,28089.36,0],["2023-10-19",28089.36,28089.36,28089.36,28089.36,0],["2023-10-20",28089.36,28089.36,28089.36,28089.36,0],["2023-10-23",28089.36,28089.36,28089.36,28089.36,0],["2023-10-24",24076.6,26034.04,24076.6,26034.04,300],["2023-10-25",25153.19,25153.19,25153.19,25153.19,0],["2023-10-26",25153.19,25153.19,25153.19,25153.19,0],["2023-10-27",25153.19,25153.19,25153.19,25153.19,0],["2023-10-30",25153.19,25153.19,25153.19,25153.19,0],["2023-10-31",27404.26,27404.26,27404.26,27404.26,100],["2023-11-01",27404.26,27404.26,27404.26,27404.26,0],["2023-11-02",27404.26,27404.26,27404.26,27404.26,0],["2023-11-03",27404.26,27404.26,27404.26,27404.26,0],["2023-11-06",27404.26,27404.26,27404.26,27404.26,0],["2023-11-07",27404.26,27404.26,27404.26,27404.26,0],["2023-11-08",27404.26,27404.26,27404.26,27404.26,0],["2023-11-09",27404.26,27404.26,27404.26,27404.26,0],["2023-11-10",27404.26,27404.26,27404.26,27404.26,0],["2023-11-13",27404.26,27404.26,27404.26,27404.26,0],["2023-11-14",27404.26,27404.26,27404.26,27404.26,0],["2023-11-15",27404.26,27404.26,27404.26,27404.26,0],["2023-11-16",27404.26,27404.26,27404.26,27404.26,0],["2023-11-17",27404.26,27404.26,27404.26,27404.26,0],["2023-11-20",27404.26,27404.26,27404.26,27404.26,0],["2023-11-21",27404.26,27404.26,27404.26,27404.26,0],["2023-11-22",27404.26,27404.26,27404.26,27404.26,0],["2023-11-23",27404.26,27404.26,27404.26,27404.26,0],["2023-11-24",27404.26,27404.26,27404.26,27404.26,0],["2023-11-27",27404.26,27404.26,27404.26,27404.26,0],["2023-11-28",27404.26,27404.26,27404.26,27404.26,200],["2023-11-29",28480.85,28480.85,28480.85,28480.85,1000],["2023-11-30",28480.85,28480.85,28480.85,28480.85,0],["2023-12-01",28480.85,28480.85,28480.85,28480.85,0],["2023-12-04",28480.85,28480.85,28480.85,28480.85,0],["2023-12-05",28480.85,28480.85,28480.85,28480.85,0],["2023-12-06",28480.85,28480.85,28480.85,28480.85,0],["2023-12-07",28480.85,28480.85,28480.85,28480.85,0],["2023-12-08",28480.85,28480.85,28480.85,28480.85,0],["2023-12-11",28480.85,28480.85,28480.85,28480.85,0],["2023-12-12",28480.85,28480.85,28480.85,28480.85,200],["2023-12-13",28480.85,28480.85,28480.85,28480.85,0],["2023-12-14",28382.98,28382.98,28382.98,28382.98,800],["2023-12-15",28382.98,28382.98,28382.98,28382.98,1200],["2023-12-18",28382.98,28382.98,28382.98,28382.98,0],["2023-12-19",28382.98,28382.98,28382.98,28382.98,0],["2023-12-20",28382.98,28382.98,28382.98,28382.98,0],["2023-12-21",28382.98,28382.98,28382.98,28382.98,0],["2023-12-22",28382.98,28382.98,28382.98,28382.98,0],["2023-12-25",28382.98,28382.98,28382.98,28382.98,0],["2023-12-26",28382.98,28382.98,28382.98,28382.98,0],["2023-12-27",28382.98,28382.98,28382.98,28382.98,0],["2023-12-28",28382.98,28382.98,28382.98,28382.98,0],["2023-12-29",28382.98,28382.98,28382.98,28382.98,0],["2024-01-02",24468.09,24957.45,24468.09,24957.45,300],["2024-01-03",24663.83,24663.83,24663.83,24663.83,0],["2024-01-04",28285.11,28285.11,28285.11,28285.11,100],["2024-01-05",28285.11,28285.11,28285.11,28285.11,0],["2024-01-08",28285.11,28285.11,28285.11,28285.11,0],["2024-01-09",28285.11,28285.11,28285.11,28285.11,0],["2024-01-10",28285.11,28285.11,28285.11,28285.11,0],["2024-01-11",28285.11,28285.11,28285.11,28285.11,0],["2024-01-12",28285.11,28285.11,28285.11,28285.11,0],["2024-01-15",28285.11,28285.11,28285.11,28285.11,0],["2024-01-16",28285.11,28285.11,28285.11,28285.11,0],["2024-01-17",28285.11,28285.11,28285.11,28285.11,0],["2024-01-18",28285.11,28285.11,28285.11,28285.11,0],["2024-01-19",25446.81,25446.81,25446.81,25446.81,500],["2024-01-22",25544.68,25544.68,25544.68,25544.68,100],["2024-01-23",25544.68,25544.68,25544.68,25544.68,0],["2024-01-24",25544.68,25544.68,25544.68,25544.68,0],["2024-01-25",25544.68,25544.68,25544.68,25544.68,0],["2024-01-26",25544.68,25544.68,25544.68,25544.68,0],["2024-01-29",25936.17,25936.17,25642.55,25642.55,1000],["2024-01-30",25740.43,25740.43,25740.43,25740.43,0],["2024-01-31",25740.43,25740.43,25740.43,25740.43,0],["2024-02-01",25740.43,25740.43,25740.43,25740.43,0],["2024-02-02",26914.89,26914.89,26914.89,26914.89,100],["2024-02-05",26914.89,26914.89,26914.89,26914.89,0],["2024-02-06",26914.89,26914.89,26914.89,26914.89,0],["2024-02-07",26914.89,26914.89,26914.89,26914.89,0],["2024-02-15",26914.89,26914.89,26914.89,26914.89,0],["2024-02-16",26914.89,26914.89,26914.89,26914.89,0],["2024-02-19",29263.83,29263.83,29263.83,29263.83,100],["2024-02-20",29263.83,29263.83,29263.83,29263.83,500],["2024-02-21",29263.83,29263.83,29263.83,29263.83,0],["2024-02-22",29263.83,29263.83,29263.83,29263.83,0],["2024-02-23",29263.83,29263.83,29263.83,29263.83,0],["2024-02-26",26425.53,26425.53,26425.53,26425.53,100],["2024-02-27",26425.53,26425.53,26425.53,26425.53,0],["2024-02-28",26425.53,26425.53,26425.53,26425.53,6000],["2024-02-29",26425.53,26425.53,26425.53,26425.53,0],["2024-03-01",26425.53,26425.53,26425.53,26425.53,0],["2024-03-04",26425.53,26425.53,26425.53,26425.53,0],["2024-03-05",26425.53,26425.53,26425.53,26425.53,3301347],["2024-03-06",27893.62,27893.62,27893.62,27893.62,800],["2024-03-07",27893.62,27893.62,27893.62,27893.62,3290000],["2024-03-08",27893.62,27893.62,27893.62,27893.62,0],["2024-03-11",27893.62,27893.62,27893.62,27893.62,3294000],["2024-03-12",27893.62,27893.62,27893.62,27893.62,0],["2024-03-13",27893.62,27893.62,27893.62,27893.62,3249344],["2024-03-14",24272.34,24272.34,24272.34,24272.34,1600],["2024-03-15",24272.34,24272.34,24272.34,24272.34,714722],["2024-03-18",27893.62,27893.62,27893.62,27893.62,100],["2024-03-19",27893.62,27893.62,27893.62,27893.62,0],["2024-03-20",27893.62,28382.98,27893.62,28382.98,3300],["2024-03-21",28382.98,28382.98,28382.98,28382.98,0],["2024-03-22",27893.62,27893.62,27893.62,27893.62,1000],["2024-03-25",27893.62,27893.62,27893.62,27893.62,0],["2024-03-26",27893.62,27893.62,27893.62,27893.62,0],["2024-03-27",27893.62,27893.62,27893.62,27893.62,0],["2024-03-28",27893.62,27893.62,27893.62,27893.62,0],["2024-03-29",23880.85,23880.85,23880.85,23880.85,100],["2024-04-01",23880.85,23880.85,23880.85,23880.85,0],["2024-04-02",23880.85,23880.85,23880.85,23880.85,0],["2024-04-03",23880.85,23880.85,23880.85,23880.85,0],["2024-04-04",23880.85,23880.85,23880.85,23880.85,0],["2024-04-05",27404.26,27404.26,27404.26,27404.26,100],["2024-04-08",27404.26,27404.26,27404.26,27404.26,1026407],["2024-04-09",27404.26,27404.26,27404.26,27404.26,0],["2024-04-10",27404.26,27404.26,27404.26,27404.26,0],["2024-04-11",27893.62,27893.62,27893.62,27893.62,600],["2024-04-12",27893.62,27893.62,27893.62,27893.62,0],["2024-04-15",27893.62,27893.62,27893.62,27893.62,0],["2024-04-16",28382.98,28872.34,28382.98,28872.34,700],["2024-04-17",24565.96,24565.96,24565.96,24565.96,100],["2024-04-19",28187.23,28187.23,28187.23,28187.23,100],["2024-04-22",24272.34,24272.34,24272.34,24272.34,100],["2024-04-23",27893.62,27893.62,27893.62,27893.62,100],["2024-04-24",29753.19,29753.19,29753.19,29753.19,100],["2024-04-25",29753.19,29753.19,29753.19,29753.19,0],["2024-04-26",29753.19,29753.19,29753.19,29753.19,0],["2024-05-02",29753.19,29753.19,29753.19,29753.19,0],["2024-05-03",26034.04,29753.19,26034.04,29753.19,700],["2024-05-06",29263.83,29263.83,29263.83,29263.83,0],["2024-05-07",29361.7,29361.7,29361.7,29361.7,500],["2024-05-08",29361.7,29361.7,29361.7,29361.7,0],["2024-05-09",29361.7,29361.7,29361.7,29361.7,0],["2024-05-10",33570.21,33570.21,33570.21,33570.21,1100],["2024-05-13",33570.21,33570.21,33570.21,33570.21,0],["2024-05-14",33570.21,33570.21,33570.21,33570.21,0],["2024-05-15",33570.21,33570.21,33570.21,33570.21,0],["2024-05-16",33570.21,33570.21,33570.21,33570.21,0],["2024-05-17",33570.21,33570.21,33570.21,33570.21,0],["2024-05-20",33570.21,33570.21,33570.21,33570.21,0],["2024-05-21",33570.21,33570.21,33570.21,33570.21,0],["2024-05-22",33570.21,33570.21,33570.21,33570.21,0],["2024-05-23",33570.21,33570.21,33570.21,33570.21,0],["2024-05-24",33570.21,33570.21,33570.21,33570.21,0],["2024-05-27",33570.21,33570.21,33570.21,33570.21,0],["2024-05-28",28578.72,28578.72,28578.72,28578.72,1000],["2024-05-29",28578.72,28578.72,28578.72,28578.72,0],["2024-05-30",28578.72,28578.72,28578.72,28578.72,0],["2024-05-31",28578.72,28578.72,28578.72,28578.72,0],["2024-06-03",28578.72,28578.72,28578.72,28578.72,0],["2024-06-04",28578.72,28578.72,28578.72,28578.72,0],["2024-06-05",28578.72,28578.72,28578.72,28578.72,0],["2024-06-06",28578.72,28578.72,28578.72,28578.72,0],["2024-06-07",28578.72,28578.72,28578.72,28578.72,0],["2024-06-10",28578.72,28578.72,28578.72,28578.72,0],["2024-06-11",28578.72,28578.72,28578.72,28578.72,0],["2024-06-12",28578.72,28578.72,28578.72,28578.72,0],["2024-06-13",28578.72,28578.72,28578.72,28578.72,0],["2024-06-14",24761.7,24761.7,24761.7,24761.7,100],["2024-06-17",24761.7,24761.7,24761.7,24761.7,0],["2024-06-18",28382.98,28382.98,28382.98,28382.98,100],["2024-06-19",28382.98,28382.98,28382.98,28382.98,0],["2024-06-20",28382.98,28382.98,28382.98,28382.98,0],["2024-06-21",29361.7,29361.7,29361.7,29361.7,100],["2024-06-24",32297.87,32297.87,32297.87,32297.87,100],["2024-06-25",29361.7,34255.32,29361.7,34255.32,3700],["2024-06-26",30046.81,30046.81,30046.81,30046.81,0],["2024-06-27",33765.96,33765.96,27893.62,31319.15,5000],["2024-06-28",31417.02,31417.02,31417.02,31417.02,0],["2024-07-01",35625.53,35625.53,35625.53,35625.53,100],["2024-07-02",30340.43,30340.43,30340.43,30340.43,900],["2024-07-03",30340.43,30340.43,30340.43,30340.43,0],["2024-07-04",30340.43,30340.43,30340.43,30340.43,0],["2024-07-05",30340.43,30340.43,30340.43,30340.43,0],["2024-07-08",30340.43,30340.43,30340.43,30340.43,0],["2024-07-09",28676.6,28676.6,28676.6,28676.6,2506],["2024-07-10",28676.6,28676.6,28676.6,28676.6,0],["2024-07-11",28676.6,28970.21,28676.6,28970.21,1633],["2024-07-12",28872.34,28872.34,28872.34,28872.34,0],["2024-07-15",28872.34,28872.34,28872.34,28872.34,0],["2024-07-16",32297.87,33178.72,32297.87,33178.72,2900],["2024-07-17",33276.6,33276.6,33276.6,33276.6,4300],["2024-07-18",33276.6,33276.6,33276.6,33276.6,0],["2024-07-19",29068.09,29165.96,29068.09,29165.96,1900],["2024-07-22",29459.57,29459.57,29459.57,29459.57,100],["2024-07-23",33080.85,33080.85,33080.85,33080.85,100],["2024-07-24",31808.51,31808.51,30340.43,30340.43,1373],["2024-07-25",31417.02,31417.02,31417.02,31417.02,0],["2024-07-26",31417.02,31417.02,31417.02,31417.02,0],["2024-07-29",31417.02,31417.02,31417.02,31417.02,0],["2024-07-30",31417.02,32297.87,31417.02,32297.87,1600],["2024-07-31",31906.38,31906.38,31906.38,31906.38,0],["2024-08-01",31906.38,31906.38,31906.38,31906.38,3467],["2024-08-02",31906.38,31906.38,31906.38,31906.38,0],["2024-08-05",31906.38,31906.38,31906.38,31906.38,0],["2024-08-06",31906.38,31906.38,31906.38,31906.38,0],["2024-08-07",32297.87,32297.87,32297.87,32297.87,1200],["2024-08-08",32297.87,32297.87,32297.87,32297.87,0],["2024-08-09",30340.43,30340.43,30340.43,30340.43,1000],["2024-08-12",30340.43,30340.43,30340.43,30340.43,0],["2024-08-13",30340.43,30340.43,30340.43,30340.43,0],["2024-08-14",30340.43,30340.43,30340.43,30340.43,0],["2024-08-15",30340.43,30340.43,30340.43,30340.43,0],["2024-08-16",25936.17,33276.6,25936.17,33276.6,600],["2024-08-19",27208.51,27208.51,27208.51,27208.51,200],["2024-08-20",31123.4,31123.4,28382.98,28382.98,600],["2024-08-21",32200.0,32200.0,32200.0,32200.0,100],["2024-08-22",31319.15,31319.15,31221.28,31319.15,900],["2024-08-23",31319.15,31319.15,31319.15,31319.15,100],["2024-08-26",26817.02,28774.47,26817.02,28774.47,700],["2024-08-27",28382.98,31417.02,28382.98,31417.02,300],["2024-08-28",29655.32,29655.32,29655.32,29655.32,400],["2024-08-29",29655.32,31123.4,29655.32,31123.4,400],["2024-08-30",32200.0,32200.0,32200.0,32200.0,100],["2024-09-04",32200.0,32200.0,32200.0,32200.0,0],["2024-09-05",28000.0,29800.0,28000.0,28200.0,7100],["2024-09-06",31000.0,31000.0,28200.0,28200.0,7000],["2024-09-09",31800.0,31800.0,28300.0,30000.0,16600],["2024-09-10",31800.0,31800.0,31800.0,31800.0,100],["2024-09-11",31800.0,31800.0,31800.0,31800.0,0],["2024-09-12",31800.0,31800.0,31800.0,31800.0,0],["2024-09-13",31800.0,31800.0,31800.0,31800.0,0],["2024-09-16",30500.0,30500.0,30500.0,30500.0,100],["2024-09-17",31800.0,31800.0,28800.0,29900.0,1600],["2024-09-18",31800.0,31800.0,31800.0,31800.0,100],["2024-09-19",29800.0,29800.0,29800.0,29800.0,4000],["2024-09-20",30000.0,30000.0,30000.0,30000.0,3100],["2024-09-23",30000.0,30000.0,30000.0,30000.0,100],["2024-09-24",29900.0,29900.0,29900.0,29900.0,2100],["2024-09-25",29900.0,29900.0,29900.0,29900.0,0],["2024-09-26",29900.0,29900.0,29900.0,29900.0,0],["2024-09-27",29900.0,29900.0,29900.0,29900.0,0],["2024-09-30",29900.0,29900.0,29900.0,29900.0,0],["2024-10-01",29900.0,29900.0,29900.0,29900.0,0],["2024-10-02",29900.0,29900.0,29900.0,29900.0,0],["2024-10-03",29900.0,29900.0,29900.0,29900.0,500],["2024-10-04",30000.0,30000.0,30000.0,30000.0,200],["2024-10-07",30000.0,30000.0,30000.0,30000.0,0],["2024-10-08",30000.0,30000.0,30000.0,30000.0,19000],["2024-10-09",30300.0,30300.0,30000.0,30000.0,3100],["2024-10-10",30000.0,30000.0,30000.0,30000.0,0],["2024-10-11",30000.0,30000.0,30000.0,30000.0,0],["2024-10-14",31900.0,31900.0,31900.0,31900.0,4300],["2024-10-15",31900.0,31900.0,31900.0,31900.0,0],["2024-10-16",31900.0,31900.0,31900.0,31900.0,0],["2024-10-17",31900.0,31900.0,31900.0,31900.0,0],["2024-10-18",31900.0,31900.0,31900.0,31900.0,0],["2024-10-21",31900.0,31900.0,31900.0,31900.0,0],["2024-10-22",31900.0,31900.0,31900.0,31900.0,0],["2024-10-23",31900.0,31900.0,31900.0,31900.0,0],["2024-10-24",31900.0,31900.0,31900.0,31900.0,0],["2024-10-25",29200.0,29200.0,29200.0,29200.0,500],["2024-10-28",29200.0,29200.0,29200.0,29200.0,0],["2024-10-29",29200.0,29200.0,29200.0,29200.0,0],["2024-10-30",29200.0,29200.0,29200.0,29200.0,0],["2024-10-31",29400.0,29400.0,29400.0,29400.0,500],["2024-11-01",29400.0,29400.0,29400.0,29400.0,0],["2024-11-04",29400.0,29400.0,29400.0,29400.0,0],["2024-11-05",29400.0,29400.0,29400.0,29400.0,0],["2024-11-06",29400.0,29400.0,29400.0,29400.0,0],["2024-11-07",29400.0,29400.0,29400.0,29400.0,0],["2024-11-08",29400.0,29400.0,29400.0,29400.0,0],["2024-11-11",29400.0,29400.0,29400.0,29400.0,0],["2024-11-12",29400.0,29400.0,29400.0,29400.0,0],["2024-11-13",30500.0,30500.0,30500.0,30500.0,200],["2024-11-14",28500.0,34000.0,28500.0,34000.0,2100],["2024-11-15",28800.0,28800.0,28800.0,28800.0,100],["2024-11-18",28800.0,28800.0,28800.0,28800.0,0],["2024-11-19",28800.0,28800.0,28800.0,28800.0,0],["2024-11-20",28800.0,28800.0,28800.0,28800.0,0],["2024-11-21",28800.0,28800.0,28800.0,28800.0,0],["2024-11-22",28800.0,28800.0,28800.0,28800.0,0],["2024-11-25",29200.0,29200.0,29200.0,29200.0,100],["2024-11-26",29500.0,29500.0,29500.0,29500.0,200],["2024-11-27",30500.0,30500.0,30000.0,30500.0,1700],["2024-11-28",28000.0,30000.0,28000.0,30000.0,300],["2024-11-29",29300.0,29300.0,29300.0,29300.0,0],["2024-12-02",29300.0,29300.0,29300.0,29300.0,0],["2024-12-03",30400.0,30400.0,30400.0,30400.0,100],["2024-12-04",28000.0,28000.0,28000.0,28000.0,100],["2024-12-05",28000.0,28000.0,28000.0,28000.0,0],["2024-12-06",29900.0,29900.0,29900.0,29900.0,300],["2024-12-09",29900.0,29900.0,29900.0,29900.0,0],["2024-12-10",29000.0,29000.0,29000.0,29000.0,1000],["2024-12-11",29200.0,29200.0,29200.0,29200.0,300],["2024-12-12",29200.0,29200.0,29200.0,29200.0,0],["2024-12-13",29200.0,29200.0,29200.0,29200.0,0],["2024-12-16",29200.0,29200.0,29200.0,29200.0,0],["2024-12-17",29200.0,29200.0,29200.0,29200.0,0],["2024-12-18",29200.0,29200.0,29200.0,29200.0,0],["2024-12-19",29200.0,29200.0,29200.0,29200.0,0],["2024-12-20",29200.0,29200.0,29200.0,29200.0,0],["2024-12-23",29200.0,29200.0,29200.0,29200.0,0],["2024-12-24",29200.0,29200.0,29200.0,29200.0,0],["2024-12-25",33100.0,33100.0,33100.0,33100.0,100],["2024-12-26",29000.0,29000.0,29000.0,29000.0,100],["2024-12-27",29000.0,29000.0,29000.0,29000.0,0],["2024-12-30",31000.0,31000.0,31000.0,31000.0,100],["2024-12-31",31000.0,31000.0,31000.0,31000.0,0],["2025-01-02",31500.0,31500.0,30100.0,30100.0,200],["2025-01-03",30800.0,30800.0,30800.0,30800.0,0],["2025-01-06",30800.0,30800.0,30800.0,30800.0,0],["2025-01-07",30800.0,30800.0,30800.0,30800.0,0],["2025-01-08",30800.0,30800.0,30800.0,30800.0,0],["2025-01-09",30800.0,30800.0,30800.0,30800.0,0],["2025-01-10",30800.0,30800.0,30800.0,30800.0,0],["2025-01-13",30800.0,30800.0,30800.0,30800.0,0],["2025-01-14",30000.0,30000.0,30000.0,30000.0,2000],["2025-01-15",30000.0,30000.0,30000.0,30000.0,0],["2025-01-16",30000.0,30000.0,30000.0,30000.0,0],["2025-01-17",30000.0,30000.0,30000.0,30000.0,0],["2025-01-20",30000.0,30000.0,30000.0,30000.0,0],["2025-01-21",30000.0,30000.0,30000.0,30000.0,0],["2025-01-22",30000.0,30000.0,30000.0,30000.0,0],["2025-01-23",30000.0,30000.0,30000.0,30000.0,0],["2025-01-24",30000.0,30000.0,30000.0,30000.0,0],["2025-02-03",34400.0,34400.0,34400.0,34400.0,100],["2025-02-04",29300.0,29300.0,29300.0,29300.0,100],["2025-02-05",29300.0,29300.0,29300.0,29300.0,0],["2025-02-06",33600.0,33600.0,33000.0,33000.0,1100],["2025-02-07",28600.0,28600.0,28600.0,28600.0,100],["2025-02-10",32800.0,32800.0,32800.0,32800.0,100],["2025-02-11",30000.0,30000.0,30000.0,30000.0,100],["2025-02-12",32000.0,32000.0,32000.0,32000.0,100],["2025-02-13",32000.0,32000.0,32000.0,32000.0,0],["2025-02-14",32000.0,32000.0,32000.0,32000.0,0],["2025-02-17",36800.0,36800.0,36600.0,36600.0,200],["2025-02-18",32600.0,32600.0,32600.0,32600.0,100],["2025-02-19",32600.0,32600.0,32600.0,32600.0,0],["2025-02-20",32600.0,32600.0,32600.0,32600.0,0],["2025-02-21",32600.0,32600.0,32600.0,32600.0,0],["2025-02-24",32600.0,32600.0,32600.0,32600.0,0],["2025-02-25",32600.0,32600.0,32600.0,32600.0,0],["2025-02-26",33000.0,33000.0,33000.0,33000.0,600],["2025-02-27",33000.0,33000.0,33000.0,33000.0,0],["2025-02-28",33000.0,33000.0,33000.0,33000.0,0],["2025-03-03",37500.0,37700.0,37500.0,37500.0,300],["2025-03-04",37800.0,37800.0,37000.0,37800.0,3500],["2025-03-05",37200.0,37200.0,37200.0,37200.0,300],["2025-03-06",37200.0,37200.0,37200.0,37200.0,0],["2025-03-07",37200.0,37200.0,37200.0,37200.0,0],["2025-03-10",37300.0,37400.0,37300.0,37400.0,200],["2025-03-11",37400.0,37400.0,37400.0,37400.0,0],["2025-03-12",37400.0,37400.0,37400.0,37400.0,0],["2025-03-13",37400.0,37400.0,37400.0,37400.0,0],["2025-03-14",37400.0,37400.0,37400.0,37400.0,0],["2025-03-17",37400.0,37400.0,37400.0,37400.0,0],["2025-03-18",37400.0,37400.0,37400.0,37400.0,0],["2025-03-19",33500.0,33500.0,33500.0,33500.0,100],["2025-03-20",31800.0,31800.0,31800.0,31800.0,500],["2025-03-21",31800.0,31800.0,31800.0,31800.0,0],["2025-03-24",31800.0,31800.0,31800.0,31800.0,0],["2025-03-25",31800.0,31800.0,31800.0,31800.0,0],["2025-03-26",31800.0,31800.0,31800.0,31800.0,0],["2025-03-27",34000.0,34000.0,34000.0,34000.0,100],["2025-03-28",34000.0,34000.0,34000.0,34000.0,0],["2025-03-31",34000.0,34000.0,34000.0,34000.0,0],["2025-04-01",34000.0,34000.0,34000.0,34000.0,0],["2025-04-02",36600.0,36600.0,36600.0,36600.0,100],["2025-04-03",35000.0,35000.0,35000.0,35000.0,100],["2025-04-04",31000.0,31000.0,31000.0,31000.0,100],["2025-04-08",31000.0,31000.0,31000.0,31000.0,1200],["2025-04-09",31000.0,31000.0,31000.0,31000.0,1800],["2025-04-10",31000.0,31000.0,31000.0,31000.0,0],["2025-04-11",31000.0,31000.0,31000.0,31000.0,0],["2025-04-14",31000.0,31000.0,31000.0,31000.0,0],["2025-04-15",31000.0,31000.0,31000.0,31000.0,0],["2025-04-16",31000.0,31000.0,31000.0,31000.0,0],["2025-04-17",31000.0,31000.0,31000.0,31000.0,0],["2025-04-18",29300.0,29300.0,29300.0,29300.0,500],["2025-04-21",32300.0,32300.0,32300.0,32300.0,100],["2025-04-22",32300.0,32300.0,32300.0,32300.0,0],["2025-04-23",32300.0,32300.0,32300.0,32300.0,0],["2025-04-24",32300.0,32300.0,32300.0,32300.0,0],["2025-04-25",32300.0,32300.0,32300.0,32300.0,0],["2025-04-28",32300.0,32300.0,32300.0,32300.0,0],["2025-04-29",32300.0,32300.0,32300.0,32300.0,0],["2025-05-05",32500.0,32500.0,32500.0,32500.0,100],["2025-05-06",32500.0,32500.0,32500.0,32500.0,0],["2025-05-07",32500.0,32500.0,32500.0,32500.0,0],["2025-05-08",32500.0,32500.0,32500.0,32500.0,0],["2025-05-09",32500.0,32500.0,32500.0,32500.0,0],["2025-05-12",37000.0,37000.0,37000.0,37000.0,200],["2025-05-13",37000.0,37000.0,37000.0,37000.0,0],["2025-05-14",37000.0,37000.0,37000.0,37000.0,0],["2025-05-15",37000.0,37000.0,37000.0,37000.0,0],["2025-05-16",37000.0,37000.0,37000.0,37000.0,0],["2025-05-19",37100.0,37100.0,37100.0,37100.0,2000],["2025-05-20",37100.0,37100.0,37100.0,37100.0,0],["2025-05-21",37100.0,37100.0,37100.0,37100.0,0],["2025-05-22",37100.0,37100.0,37100.0,37100.0,0],["2025-05-23",37100.0,37100.0,37100.0,37100.0,0],["2025-05-26",37100.0,37100.0,37100.0,37100.0,0],["2025-05-27",37100.0,37100.0,37100.0,37100.0,0],["2025-05-28",37100.0,37100.0,37100.0,37100.0,0],["2025-05-29",37100.0,37100.0,37100.0,37100.0,0],["2025-05-30",37100.0,37100.0,37100.0,37100.0,0],["2025-06-02",31600.0,32000.0,31600.0,32000.0,300],["2025-06-03",36400.0,36400.0,36300.0,36300.0,200],["2025-06-04",36400.0,36400.0,36400.0,36400.0,0],["2025-06-05",36400.0,36400.0,36400.0,36400.0,0],["2025-06-06",36400.0,36400.0,36400.0,36400.0,0],["2025-06-09",36400.0,36400.0,36400.0,36400.0,0],["2025-06-10",36400.0,36400.0,36400.0,36400.0,0],["2025-06-11",36400.0,36400.0,36400.0,36400.0,0],["2025-06-12",36400.0,36400.0,36400.0,36400.0,0],["2025-06-13",36400.0,36400.0,36400.0,36400.0,1500],["2025-06-16",36400.0,36400.0,36400.0,36400.0,0],["2025-06-17",36400.0,36400.0,36400.0,36400.0,0],["2025-06-18",36400.0,36400.0,36400.0,36400.0,0],["2025-06-19",36000.0,36000.0,36000.0,36000.0,200],["2025-06-20",36000.0,36000.0,36000.0,36000.0,300],["2025-06-23",36000.0,36000.0,36000.0,36000.0,0],["2025-06-24",31100.0,33500.0,31100.0,33500.0,1100],["2025-06-25",31100.0,31800.0,31000.0,31800.0,12200],["2025-06-26",30100.0,30200.0,30000.0,30000.0,3100],["2025-06-27",31900.0,31900.0,31900.0,31900.0,100],["2025-06-30",31500.0,31500.0,31500.0,31500.0,100],["2025-07-01",31900.0,31900.0,31900.0,31900.0,100],["2025-07-02",31900.0,31900.0,31900.0,31900.0,0],["2025-07-03",36500.0,36500.0,36500.0,36500.0,100],["2025-07-04",36500.0,36500.0,36500.0,36500.0,0],["2025-07-07",36500.0,36500.0,36500.0,36500.0,0],["2025-07-08",35500.0,35500.0,35000.0,35000.0,200],["2025-07-09",40400.0,40400.0,35900.0,35900.0,200],["2025-07-10",37900.0,37900.0,33900.0,33900.0,2300],["2025-07-11",38700.0,38700.0,38100.0,38100.0,200],["2025-07-14",38300.0,38300.0,32800.0,32800.0,1200],["2025-07-15",32800.0,36900.0,32000.0,32300.0,2100],["2025-07-16",35900.0,35900.0,32000.0,32000.0,600],["2025-07-17",34800.0,34800.0,30500.0,30700.0,1300],["2025-07-18",31300.0,31300.0,30000.0,30000.0,2500],["2025-07-21",30100.0,30100.0,30100.0,30100.0,300],["2025-07-22",30100.0,30100.0,30100.0,30100.0,0],["2025-07-23",30100.0,30100.0,30100.0,30100.0,0],["2025-07-24",30100.0,30100.0,30100.0,30100.0,0],["2025-07-25",30200.0,30200.0,30200.0,30200.0,100],["2025-07-28",30200.0,30200.0,30200.0,30200.0,0],["2025-07-29",30200.0,30200.0,30200.0,30200.0,0],["2025-07-30",30300.0,33000.0,30300.0,33000.0,300],["2025-07-31",31700.0,33000.0,31700.0,33000.0,1800],["2025-08-01",32400.0,32400.0,32400.0,32400.0,0],["2025-08-04",31500.0,31500.0,31500.0,31500.0,100],["2025-08-05",31000.0,31000.0,30400.0,30400.0,1000],["2025-08-06",30700.0,30700.0,30700.0,30700.0,0],["2025-08-07",30700.0,30700.0,30700.0,30700.0,0],["2025-08-08",30700.0,32500.0,30500.0,30500.0,1300],["2025-08-11",31700.0,31700.0,31700.0,31700.0,0],["2025-08-12",31700.0,32500.0,31700.0,32500.0,2100],["2025-08-13",31900.0,31900.0,31900.0,31900.0,0],["2025-08-14",31900.0,31900.0,31900.0,31900.0,0],["2025-08-15",31900.0,31900.0,31900.0,31900.0,0],["2025-08-18",31900.0,31900.0,31900.0,31900.0,0],["2025-08-19",31900.0,31900.0,31900.0,31900.0,0],["2025-08-20",31900.0,31900.0,31900.0,31900.0,0],["2025-08-21",31900.0,31900.0,31900.0,31900.0,0],["2025-08-22",31900.0,31900.0,31900.0,31900.0,0],["2025-08-25",34000.0,34000.0,34000.0,34000.0,2000],["2025-08-26",34000.0,34000.0,34000.0,34000.0,0],["2025-08-27",34000.0,34000.0,34000.0,34000.0,0],["2025-08-28",34000.0,34000.0,34000.0,34000.0,0],["2025-08-29",37000.0,37000.0,37000.0,37000.0,100],["2025-09-03",37000.0,37000.0,37000.0,37000.0,0],["2025-09-04",37000.0,37000.0,37000.0,37000.0,0],["2025-09-05",37000.0,37000.0,37000.0,37000.0,0],["2025-09-08",37000.0,37000.0,37000.0,37000.0,0],["2025-09-09",37000.0,37000.0,37000.0,37000.0,0],["2025-09-10",37000.0,37000.0,37000.0,37000.0,0],["2025-09-11",37000.0,37000.0,37000.0,37000.0,0],["2025-09-12",37000.0,37000.0,37000.0,37000.0,0],["2025-09-15",37000.0,37000.0,37000.0,37000.0,0],["2025-09-16",37000.0,37000.0,37000.0,37000.0,0],["2025-09-17",37000.0,37000.0,37000.0,37000.0,0],["2025-09-18",37000.0,37000.0,37000.0,37000.0,0],["2025-09-19",37000.0,37000.0,37000.0,37000.0,0],["2025-09-22",37000.0,37000.0,37000.0,37000.0,0],["2025-09-23",37000.0,37000.0,37000.0,37000.0,0],["2025-09-24",37000.0,37000.0,37000.0,37000.0,0],["2025-09-25",37000.0,37000.0,37000.0,37000.0,0],["2025-09-26",37000.0,37000.0,37000.0,37000.0,0],["2025-09-29",39800.0,39800.0,39800.0,39800.0,100],["2025-09-30",39800.0,39800.0,39800.0,39800.0,0],["2025-10-01",39800.0,39800.0,39800.0,39800.0,0],["2025-10-02",39800.0,39800.0,39800.0,39800.0,0],["2025-10-03",39800.0,39800.0,39800.0,39800.0,0],["2025-10-06",39800.0,39800.0,39800.0,39800.0,0],["2025-10-07",39800.0,39800.0,39800.0,39800.0,0],["2025-10-08",39800.0,39800.0,39800.0,39800.0,0],["2025-10-09",39800.0,39800.0,39800.0,39800.0,0],["2025-10-10",39800.0,39800.0,39800.0,39800.0,0],["2025-10-13",39800.0,39800.0,39800.0,39800.0,0],["2025-10-14",39800.0,39800.0,39800.0,39800.0,0],["2025-10-15",39800.0,39800.0,39800.0,39800.0,0],["2025-10-16",39800.0,39800.0,39800.0,39800.0,0],["2025-10-17",39800.0,39800.0,39800.0,39800.0,0],["2025-10-20",39800.0,39800.0,39800.0,39800.0,0],["2025-10-21",39800.0,39800.0,39800.0,39800.0,0],["2025-10-22",39800.0,39800.0,39800.0,39800.0,0],["2025-10-23",39800.0,39800.0,39800.0,39800.0,0],["2025-10-24",39800.0,39800.0,39800.0,39800.0,0],["2025-10-27",34000.0,34000.0,34000.0,34000.0,200],["2025-10-28",34000.0,34000.0,34000.0,34000.0,0],["2025-10-29",34000.0,34000.0,34000.0,34000.0,0],["2025-10-30",34000.0,34000.0,34000.0,34000.0,0],["2025-10-31",34000.0,34000.0,34000.0,34000.0,0],["2025-11-03",34000.0,34000.0,34000.0,34000.0,0],["2025-11-04",34000.0,34000.0,34000.0,34000.0,0],["2025-11-05",34000.0,34000.0,34000.0,34000.0,0],["2025-11-06",34000.0,34000.0,34000.0,34000.0,0],["2025-11-07",34000.0,34000.0,34000.0,34000.0,0],["2025-11-10",34000.0,34000.0,34000.0,34000.0,0],["2025-11-11",34000.0,34000.0,34000.0,34000.0,0],["2025-11-12",34000.0,34000.0,34000.0,34000.0,0],["2025-11-13",34000.0,34000.0,34000.0,34000.0,0],["2025-11-14",34000.0,34000.0,34000.0,34000.0,0],["2025-11-17",34000.0,34000.0,34000.0,34000.0,0],["2025-11-18",34000.0,34000.0,34000.0,34000.0,0],["2025-11-19",34000.0,34000.0,34000.0,34000.0,0],["2025-11-20",34000.0,34000.0,34000.0,34000.0,0],["2025-11-21",32000.0,32500.0,32000.0,32500.0,700],["2025-11-24",32100.0,32100.0,32100.0,32100.0,0],["2025-11-25",32100.0,32100.0,32100.0,32100.0,0],["2025-11-26",32100.0,32100.0,32100.0,32100.0,0],["2025-11-27",32100.0,32100.0,32100.0,32100.0,0],["2025-11-28",32100.0,32100.0,32100.0,32100.0,0],["2025-12-01",32100.0,32100.0,32100.0,32100.0,0],["2025-12-02",32100.0,32100.0,32100.0,32100.0,0],["2025-12-03",32100.0,32100.0,32100.0,32100.0,0],["2025-12-04",32100.0,32100.0,32100.0,32100.0,0],["2025-12-05",32100.0,32100.0,32100.0,32100.0,0],["2025-12-08",32100.0,32100.0,32100.0,32100.0,0],["2025-12-09",32100.0,32100.0,32100.0,32100.0,0],["2025-12-10",32100.0,32100.0,32100.0,32100.0,0],["2025-12-11",32100.0,32100.0,32100.0,32100.0,0],["2025-12-12",32100.0,32100.0,32100.0,32100.0,0],["2025-12-15",32100.0,32100.0,32100.0,32100.0,0],["2025-12-16",32100.0,32100.0,32100.0,32100.0,0],["2025-12-17",32100.0,32100.0,32100.0,32100.0,0],["2025-12-18",32100.0,32100.0,32100.0,32100.0,0],["2025-12-19",36600.0,36600.0,36600.0,36600.0,100],["2025-12-22",36600.0,36600.0,36600.0,36600.0,0],["2025-12-23",36600.0,36600.0,36600.0,36600.0,0],["2025-12-24",36600.0,36600.0,36600.0,36600.0,0],["2025-12-25",36600.0,36600.0,36600.0,36600.0,0],["2025-12-26",36600.0,36600.0,36600.0,36600.0,0],["2025-12-29",36600.0,36600.0,36600.0,36600.0,0],["2025-12-30",36600.0,36600.0,36600.0,36600.0,0],["2025-12-31",36600.0,36600.0,36600.0,36600.0,0],["2026-01-05",35000.0,38000.0,35000.0,38000.0,200],["2026-01-06",37700.0,37700.0,37700.0,37700.0,100],["2026-01-07",37700.0,37700.0,37700.0,37700.0,0],["2026-01-08",37700.0,37700.0,37700.0,37700.0,0],["2026-01-09",37700.0,37700.0,37700.0,37700.0,0],["2026-01-12",37700.0,37700.0,37700.0,37700.0,0],["2026-01-13",37700.0,37700.0,37700.0,37700.0,0],["2026-01-14",37700.0,37700.0,37700.0,37700.0,0],["2026-01-15",37700.0,37700.0,37700.0,37700.0,0],["2026-01-16",37700.0,37700.0,37700.0,37700.0,0],["2026-01-19",37700.0,37700.0,37700.0,37700.0,0],["2026-01-20",37700.0,37700.0,37700.0,37700.0,0],["2026-01-21",37700.0,37700.0,37700.0,37700.0,0],["2026-01-22",37700.0,37700.0,37700.0,37700.0,0],["2026-01-23",36500.0,36500.0,32600.0,32600.0,900],["2026-01-26",34000.0,34000.0,34000.0,34000.0,0],["2026-01-27",37800.0,38000.0,37800.0,38000.0,1300],["2026-01-28",38000.0,38000.0,38000.0,38000.0,0],["2026-01-29",38000.0,38000.0,38000.0,38000.0,0],["2026-01-30",38000.0,38000.0,38000.0,38000.0,0],["2026-02-02",38000.0,38000.0,38000.0,38000.0,0],["2026-02-03",38000.0,38000.0,38000.0,38000.0,0],["2026-02-04",38000.0,38000.0,38000.0,38000.0,1100],["2026-02-05",38000.0,38000.0,38000.0,38000.0,0],["2026-02-06",38000.0,38000.0,38000.0,38000.0,0],["2026-02-09",38000.0,38000.0,38000.0,38000.0,0],["2026-02-10",38000.0,38000.0,38000.0,38000.0,0],["2026-02-11",32300.0,32600.0,32300.0,32300.0,1600],["2026-02-12",32400.0,32400.0,32400.0,32400.0,0],["2026-02-13",32400.0,32400.0,32400.0,32400.0,0],["2026-02-23",32400.0,32400.0,32400.0,32400.0,0],["2026-02-24",32400.0,32400.0,32400.0,32400.0,0],["2026-02-25",32400.0,32400.0,32400.0,32400.0,200],["2026-02-26",32400.0,32400.0,32400.0,32400.0,0],["2026-02-27",32400.0,32400.0,32400.0,32400.0,0],["2026-03-02",32400.0,32400.0,32400.0,32400.0,0],["2026-03-03",32400.0,32400.0,32400.0,32400.0,0],["2026-03-04",32400.0,32400.0,32400.0,32400.0,0],["2026-03-05",32400.0,32400.0,32400.0,32400.0,0],["2026-03-06",32400.0,32400.0,32400.0,32400.0,0],["2026-03-09",32400.0,32400.0,32400.0,32400.0,0],["2026-03-10",32400.0,32400.0,32400.0,32400.0,0],["2026-03-11",32400.0,32400.0,32400.0,32400.0,0],["2026-03-12",32400.0,32400.0,32400.0,32400.0,0],["2026-03-13",32400.0,32400.0,32400.0,32400.0,0],["2026-03-16",32400.0,32400.0,32400.0,32400.0,0],["2026-03-17",32400.0,32400.0,32400.0,32400.0,0],["2026-03-18",32400.0,32400.0,32400.0,32400.0,0],["2026-03-19",32400.0,32400.0,32400.0,32400.0,0],["2026-03-20",32400.0,32400.0,32400.0,32400.0,0],["2026-03-23",32400.0,32400.0,32400.0,32400.0,0],["2026-03-24",32400.0,32400.0,32400.0,32400.0,0],["2026-03-25",32400.0,32400.0,32400.0,32400.0,0],["2026-03-26",32400.0,32400.0,32400.0,32400.0,0],["2026-03-27",32400.0,32400.0,32400.0,32400.0,0],["2026-03-30",32400.0,32400.0,32400.0,32400.0,0],["2026-03-31",32400.0,32400.0,32400.0,32400.0,0],["2026-04-01",32400.0,32400.0,32400.0,32400.0,0],["2026-04-02",32400.0,32400.0,32400.0,32400.0,0],["2026-04-03",32400.0,32400.0,32400.0,32400.0,0],["2026-04-06",32400.0,32400.0,32400.0,32400.0,0],["2026-04-07",32400.0,32400.0,32400.0,32400.0,0],["2026-04-08",32400.0,32400.0,32400.0,32400.0,0],["2026-04-09",32400.0,32400.0,32400.0,32400.0,0],["2026-04-10",32400.0,32400.0,32400.0,32400.0,0],["2026-04-13",32400.0,32400.0,32400.0,32400.0,0],["2026-04-14",32400.0,32400.0,32400.0,32400.0,0],["2026-04-15",32400.0,32400.0,32400.0,32400.0,0],["2026-04-16",32400.0,32400.0,32400.0,32400.0,0],["2026-04-17",32400.0,32400.0,32400.0,32400.0,0],["2026-04-20",32400.0,32400.0,32400.0,32400.0,0],["2026-04-21",34500.0,34500.0,34500.0,34500.0,1000],["2026-04-22",34500.0,34500.0,34500.0,34500.0,0],["2026-04-23",34500.0,34500.0,34500.0,34500.0,0],["2026-04-24",34500.0,34500.0,34500.0,34500.0,0],["2026-04-28",34500.0,34500.0,34500.0,34500.0,0],["2026-04-29",34500.0,34500.0,34500.0,34500.0,0],["2026-05-04",34500.0,34500.0,34500.0,34500.0,0],["2026-05-05",34500.0,34500.0,34500.0,34500.0,0],["2026-05-06",34500.0,34500.0,34500.0,34500.0,0],["2026-05-07",34500.0,34500.0,34500.0,34500.0,0],["2026-05-08",34500.0,34500.0,34500.0,34500.0,0],["2026-05-11",34500.0,34500.0,34500.0,34500.0,0],["2026-05-12",34500.0,34500.0,34500.0,34500.0,0],["2026-05-13",34500.0,34500.0,34500.0,34500.0,0],["2026-05-14",34500.0,34500.0,34500.0,34500.0,0],["2026-05-15",34500.0,34500.0,34500.0,34500.0,0],["2026-05-18",33100.0,33100.0,29500.0,29500.0,200],["2026-05-19",31300.0,31300.0,31300.0,31300.0,0],["2026-05-20",31300.0,31300.0,31300.0,31300.0,0],["2026-05-21",26800.0,26800.0,26800.0,26800.0,200],["2026-05-22",26800.0,26800.0,26800.0,26800.0,0],["2026-05-25",26800.0,26800.0,26800.0,26800.0,0],["2026-05-26",26800.0,26800.0,26800.0,26800.0,0],["2026-05-27",26800.0,26800.0,26800.0,26800.0,0],["2026-05-28",26800.0,26800.0,26800.0,26800.0,0],["2026-05-29",26800.0,26800.0,26800.0,26800.0,0],["2026-06-01",26800.0,26800.0,26800.0,26800.0,0],["2026-06-02",26800.0,26800.0,26800.0,26800.0,0],["2026-06-03",26800.0,26800.0,26800.0,26800.0,0],["2026-06-04",26800.0,26800.0,26800.0,26800.0,0],["2026-06-05",26800.0,26800.0,26800.0,26800.0,0],["2026-06-08",26800.0,26800.0,26800.0,26800.0,0],["2026-06-09",26800.0,26800.0,26800.0,26800.0,0],["2026-06-10",26800.0,26800.0,26800.0,26800.0,0],["2026-06-11",22900.0,23200.0,22900.0,23200.0,4900],["2026-06-12",23000.0,23000.0,23000.0,23000.0,0],["2026-06-15",23000.0,23000.0,23000.0,23000.0,0],["2026-06-16",23000.0,23000.0,23000.0,23000.0,0],["2026-06-17",26400.0,26400.0,26400.0,26400.0,100],["2026-06-18",30300.0,30300.0,30300.0,30300.0,100],["2026-06-19",30300.0,30300.0,30300.0,30300.0,0],["2026-06-22",30300.0,30300.0,30300.0,30300.0,0],["2026-06-23",30300.0,30300.0,30300.0,30300.0,0],["2026-06-24",30300.0,30300.0,30300.0,30300.0,0],["2026-06-25",30300.0,30300.0,30300.0,30300.0,0],["2026-06-26",30300.0,30300.0,30300.0,30300.0,500],["2026-06-29",30300.0,30300.0,30300.0,30300.0,0],["2026-06-30",30300.0,30300.0,30300.0,30300.0,0],["2026-07-01",30300.0,30300.0,30300.0,30300.0,0],["2026-07-02",30300.0,30300.0,30300.0,30300.0,0],["2026-07-03",30300.0,30300.0,30300.0,30300.0,0],["2026-07-06",30300.0,30300.0,30300.0,30300.0,0],["2026-07-07",30300.0,30300.0,30300.0,30300.0,0],["2026-07-08",25800.0,25800.0,25800.0,25800.0,1000],["2026-07-09",29600.0,29600.0,29600.0,29600.0,600],["2026-07-10",32800.0,32800.0,32800.0,32800.0,200],["2026-07-13",32800.0,32800.0,32800.0,32800.0,300],["2026-07-14",32800.0,32800.0,32800.0,32800.0,0],["2026-07-15",32800.0,32800.0,32800.0,32800.0,0],["2026-07-16",32800.0,32800.0,32800.0,32800.0,0],["2026-07-17",32800.0,32800.0,32800.0,32800.0,0],["2026-07-20",32800.0,32800.0,32800.0,32800.0,0],["2026-07-21",32800.0,32800.0,32800.0,32800.0,0],["2026-07-22",32800.0,32800.0,32800.0,32800.0,0],["2026-07-23",32800.0,32800.0,32800.0,32800.0,0],["2026-07-24",32800.0,32800.0,32800.0,32800.0,0],["2026-07-27",32800.0,32800.0,32800.0,32800.0,0],["2026-07-28",32800.0,32900.0,32800.0,32900.0,1500],["2026-07-29",32800.0,32800.0,32800.0,32800.0,0],["2026-07-30",32800.0,32800.0,32800.0,32800.0,0],["2026-07-31",32800.0,32800.0,32800.0,32800.0,0],["2026-08-03",32800.0,32800.0,32800.0,32800.0,0],["2026-08-04",32800.0,32800.0,32800.0,32800.0,0],["2026-08-05",32800.0,32800.0,32800.0,32800.0,0],["2026-08-06",32800.0,32800.0,32800.0,32800.0,0],["2026-08-07",32800.0,32800.0,32800.0,32800.0,0],["2026-08-10",28000.0,28000.0,28000.0,28000.0,100],["2026-08-11",28000.0,28000.0,28000.0,28000.0,0],["2026-08-12",28000.0,28000.0,28000.0,28000.0,0],["2026-08-13",28000.0,28000.0,28000.0,28000.0,0],["2026-08-14",27000.0,32200.0,27000.0,32200.0,1500],["2026-08-17",28600.0,28600.0,28600.0,28600.0,0],["2026-08-18",29100.0,32700.0,29100.0,32700.0,300],["2026-08-19",31500.0,31500.0,31500.0,31500.0,0],["2026-08-20",31500.0,31500.0,31500.0,31500.0,0],["2026-08-21",27000.0,27000.0,27000.0,27000.0,200],["2026-08-24",26800.0,26800.0,26800.0,26800.0,300],["2026-08-25",26800.0,26800.0,26800.0,26800.0,0],["2026-08-26",24500.0,25000.0,22800.0,22800.0,5300],["2026-08-27",22800.0,25000.0,21300.0,25000.0,3500]]}