{"sym":"ECO","index":false,"bars":[["2024-10-08",12603.5,12603.5,12603.5,12603.5,100],["2024-10-09",14436.73,14436.73,14436.73,14436.73,99900],["2024-10-10",16575.51,16575.51,16575.51,16575.51,24000],["2024-10-11",19019.83,19019.83,14513.12,18867.06,410400],["2024-10-14",18867.06,19554.52,14589.5,17033.82,442600],["2024-10-15",17568.51,18485.13,13978.43,14895.04,315200],["2024-10-16",14513.12,15200.58,13214.58,13596.5,154500],["2024-10-17",12985.42,13749.27,12985.42,12985.42,124400],["2024-10-18",12985.42,13290.96,11839.65,13290.96,185000],["2024-10-21",12374.34,13290.96,12297.96,12450.73,61200],["2024-10-22",12297.96,12527.11,12221.57,12297.96,77300],["2024-10-23",12221.57,14207.58,12221.57,14207.58,256900],["2024-10-24",13978.43,15429.74,13825.66,15276.97,194300],["2024-10-25",14665.89,15658.89,13749.27,14436.73,191000],["2024-10-28",14665.89,15276.97,13749.27,14360.35,154300],["2024-10-29",14283.97,14895.04,12603.5,12679.88,168100],["2024-10-30",13596.5,13749.27,12297.96,12985.42,122900],["2024-10-31",12832.65,13290.96,12297.96,12527.11,155900],["2024-11-01",11992.42,13214.58,11992.42,12374.34,124700],["2024-11-04",12450.73,12832.65,12145.19,12297.96,103900],["2024-11-05",12374.34,12527.11,11839.65,12221.57,140600],["2024-11-06",11916.03,12145.19,11457.73,11457.73,93200],["2024-11-07",11534.11,12221.57,11228.57,11381.34,91600],["2024-11-08",11457.73,11534.11,11075.8,11304.96,96500],["2024-11-11",11152.19,11152.19,10770.26,10846.65,53000],["2024-11-12",10999.42,10999.42,10770.26,10770.26,34500],["2024-11-13",10999.42,11075.8,10770.26,10923.03,84800],["2024-11-14",10846.65,11457.73,10846.65,10999.42,71500],["2024-11-15",11075.8,11152.19,10999.42,11152.19,51700],["2024-11-18",11152.19,11304.96,10999.42,11152.19,43100],["2024-11-19",11152.19,11457.73,10999.42,11152.19,48600],["2024-11-20",11075.8,12756.27,10999.42,12756.27,94700],["2024-11-21",13367.35,13672.89,12068.8,13672.89,184400],["2024-11-22",14131.2,15047.81,12221.57,13902.04,221200],["2024-11-25",13749.27,15200.58,12221.57,13290.96,231900],["2024-11-26",13672.89,14360.35,12221.57,12832.65,142300],["2024-11-27",12832.65,13290.96,11686.88,12145.19,92400],["2024-11-28",12068.8,12450.73,11763.27,11992.42,44200],["2024-11-29",12145.19,12145.19,11534.11,11610.5,67900],["2024-12-02",11763.27,11992.42,11457.73,11916.03,33200],["2024-12-03",11839.65,12221.57,11610.5,11763.27,125600],["2024-12-04",11763.27,11992.42,11610.5,11763.27,170200],["2024-12-05",11992.42,12832.65,11610.5,12603.5,255900],["2024-12-06",12756.27,12832.65,12221.57,12374.34,278400],["2024-12-09",12527.11,12679.88,11610.5,11610.5,68400],["2024-12-10",11839.65,12068.8,11686.88,12068.8,44300],["2024-12-11",11916.03,12450.73,11610.5,11992.42,275700],["2024-12-12",12221.57,12603.5,11686.88,12068.8,41400],["2024-12-13",12068.8,12221.57,11839.65,11916.03,35700],["2024-12-16",11839.65,12145.19,11610.5,11916.03,32300],["2024-12-17",11839.65,12068.8,11457.73,11686.88,49200],["2024-12-18",11686.88,12068.8,11534.11,11610.5,77800],["2024-12-19",11763.27,12145.19,11610.5,11839.65,83600],["2024-12-20",11839.65,11916.03,11457.73,11457.73,80100],["2024-12-23",11839.65,12145.19,11686.88,12068.8,71300],["2024-12-24",12145.19,12221.57,11763.27,11763.27,69500],["2024-12-25",11763.27,12068.8,11610.5,11610.5,64000],["2024-12-26",11686.88,11916.03,11610.5,11916.03,60900],["2024-12-27",11916.03,11916.03,11763.27,11839.65,68400],["2024-12-30",11763.27,12068.8,11686.88,11916.03,77600],["2024-12-31",11916.03,11916.03,11686.88,11839.65,569700],["2025-01-02",11763.27,11839.65,11534.11,11763.27,67000],["2025-01-03",11686.88,11763.27,11534.11,11686.88,88800],["2025-01-06",11686.88,12221.57,11686.88,11839.65,100800],["2025-01-07",11839.65,11992.42,11610.5,11610.5,57900],["2025-01-08",11686.88,11763.27,11457.73,11610.5,88900],["2025-01-09",11686.88,11686.88,11457.73,11686.88,74600],["2025-01-10",11839.65,12221.57,11610.5,11610.5,87700],["2025-01-13",11763.27,11992.42,11534.11,11763.27,105600],["2025-01-14",11686.88,11839.65,11534.11,11610.5,83200],["2025-01-15",11839.65,11839.65,11610.5,11610.5,82900],["2025-01-16",11610.5,11763.27,11381.34,11381.34,115300],["2025-01-17",11534.11,11610.5,11152.19,11457.73,82100],["2025-01-20",11534.11,11534.11,11075.8,11304.96,74900],["2025-01-21",11381.34,11457.73,11152.19,11228.57,88900],["2025-01-22",11457.73,11457.73,11075.8,11228.57,100400],["2025-01-23",11304.96,11381.34,11152.19,11381.34,79100],["2025-01-24",11304.96,11304.96,10999.42,10999.42,74600],["2025-02-03",11152.19,11304.96,10770.26,11075.8,79900],["2025-02-04",10999.42,11457.73,10999.42,11381.34,81000],["2025-02-05",11152.19,11457.73,11075.8,11228.57,82000],["2025-02-06",11152.19,11457.73,11075.8,11152.19,87300],["2025-02-07",11152.19,11457.73,11152.19,11381.34,109500],["2025-02-10",11152.19,11304.96,11075.8,11228.57,62500],["2025-02-11",11152.19,11381.34,11075.8,11381.34,76900],["2025-02-12",11228.57,11304.96,11075.8,11075.8,74900],["2025-02-13",11152.19,11152.19,10846.65,11075.8,82100],["2025-02-14",10999.42,10999.42,10846.65,10923.03,66700],["2025-02-17",10999.42,11152.19,10846.65,11075.8,74700],["2025-02-18",10999.42,11152.19,10770.26,10999.42,86900],["2025-02-19",10923.03,11457.73,10923.03,11304.96,110600],["2025-02-20",11152.19,11534.11,11075.8,11228.57,69300],["2025-02-21",11304.96,11457.73,11075.8,11228.57,86800],["2025-02-24",11228.57,11228.57,10923.03,10923.03,73200],["2025-02-25",10923.03,11152.19,10923.03,10999.42,84200],["2025-02-26",10999.42,11304.96,10846.65,10999.42,77500],["2025-02-27",11075.8,11152.19,10846.65,10999.42,59800],["2025-02-28",10999.42,10999.42,10846.65,10923.03,60100],["2025-03-03",10923.03,11457.73,10923.03,11304.96,83800],["2025-03-04",11152.19,11839.65,11152.19,11457.73,91600],["2025-03-05",11304.96,11839.65,11075.8,11610.5,102100],["2025-03-06",11534.11,12068.8,11075.8,11304.96,67200],["2025-03-07",11228.57,11304.96,10846.65,11075.8,80200],["2025-03-10",11075.8,11228.57,10693.88,10770.26,97100],["2025-03-11",10846.65,10999.42,10464.72,10693.88,77300],["2025-03-12",10693.88,10693.88,10388.34,10541.11,64600],["2025-03-13",10541.11,10923.03,10464.72,10541.11,110400],["2025-03-14",10617.49,10693.88,10388.34,10388.34,97700],["2025-03-17",10541.11,10770.26,10388.34,10541.11,75900],["2025-03-18",10617.49,10693.88,10388.34,10617.49,70800],["2025-03-19",10541.11,10541.11,10082.8,10159.18,126400],["2025-03-20",10235.57,10311.95,10006.41,10311.95,55900],["2025-03-21",10235.57,10388.34,10159.18,10235.57,55200],["2025-03-24",10159.18,10311.95,10006.41,10235.57,60400],["2025-03-25",10159.18,10311.95,9930.03,10235.57,60000],["2025-03-26",10159.18,10235.57,10006.41,10006.41,54100],["2025-03-27",10082.8,10082.8,9471.72,9548.1,84400],["2025-03-28",9548.1,9624.49,8784.26,8937.03,104800],["2025-03-31",8937.03,9318.95,8631.49,8631.49,40800],["2025-04-01",8631.49,9013.41,8631.49,8937.03,33000],["2025-04-02",8937.03,10082.8,8707.87,10082.8,113900],["2025-04-03",10999.42,10999.42,10082.8,10235.57,11700],["2025-04-04",10693.88,11610.5,9318.95,11610.5,103800],["2025-04-08",10617.49,10617.49,9624.49,10082.8,30500],["2025-04-09",9318.95,9395.34,8249.56,9395.34,53400],["2025-04-10",9930.03,10082.8,9930.03,10082.8,18600],["2025-04-11",11381.34,11381.34,9548.1,10006.41,12800],["2025-04-14",9930.03,10311.95,9318.95,9930.03,48000],["2025-04-15",9777.26,10388.34,9395.34,9930.03,63700],["2025-04-16",9930.03,10464.72,9624.49,9930.03,100000],["2025-04-17",9930.03,10082.8,9624.49,9853.64,58800],["2025-04-18",10311.95,10311.95,9624.49,10159.18,42600],["2025-04-21",10159.18,10464.72,9853.64,9853.64,57400],["2025-04-22",9777.26,10006.41,8937.03,9166.18,105600],["2025-04-23",9548.1,10464.72,9395.34,10311.95,91100],["2025-04-24",10082.8,10464.72,9777.26,10311.95,50600],["2025-04-25",10082.8,10388.34,9777.26,10006.41,68700],["2025-04-28",10159.18,10159.18,9624.49,10082.8,43700],["2025-04-29",9777.26,10311.95,9700.87,10159.18,38500],["2025-05-05",9853.64,10311.95,9777.26,10235.57,42800],["2025-05-06",10006.41,10693.88,9930.03,10311.95,47800],["2025-05-07",10464.72,11228.57,10082.8,11075.8,66200],["2025-05-08",10846.65,10999.42,10464.72,10693.88,65800],["2025-05-09",10617.49,11152.19,10388.34,10693.88,56500],["2025-05-12",10693.88,10846.65,10464.72,10541.11,51600],["2025-05-13",10617.49,11228.57,10464.72,11075.8,40100],["2025-05-14",10693.88,10923.03,10541.11,10693.88,45200],["2025-05-15",10693.88,10846.65,10541.11,10617.49,44400],["2025-05-16",10846.65,11228.57,10541.11,11228.57,37800],["2025-05-19",10999.42,11075.8,10617.49,10693.88,38300],["2025-05-20",10693.88,10923.03,10388.34,10617.49,71700],["2025-05-21",10617.49,10846.65,10388.34,10464.72,46000],["2025-05-22",10617.49,10999.42,10541.11,10617.49,26600],["2025-05-23",10770.26,11152.19,10693.88,11152.19,29700],["2025-05-26",11152.19,12374.34,11152.19,12374.34,92200],["2025-05-27",12450.73,12985.42,12450.73,12985.42,24000],["2025-05-28",12221.57,12985.42,10846.65,11610.5,33300],["2025-05-29",11075.8,12145.19,10999.42,11228.57,11500],["2025-05-30",11457.73,11457.73,10846.65,11075.8,29900],["2025-06-02",10846.65,11075.8,10846.65,10846.65,20300],["2025-06-03",10923.03,10923.03,10923.03,10923.03,25400],["2025-06-04",11075.8,12145.19,10923.03,11304.96,23000],["2025-06-05",11457.73,11457.73,11228.57,11228.57,21700],["2025-06-06",11228.57,11686.88,11228.57,11228.57,31500],["2025-06-09",10999.42,11304.96,10999.42,11152.19,39700],["2025-06-10",11457.73,11457.73,10999.42,11457.73,29400],["2025-06-11",11152.19,11992.42,11152.19,11992.42,25600],["2025-06-12",11457.73,13138.19,11152.19,13138.19,26900],["2025-06-13",12374.34,14665.89,11304.96,14665.89,67200],["2025-06-16",15582.51,15582.51,15276.97,15582.51,36600],["2025-06-17",16422.74,17874.05,16040.82,17568.51,92100],["2025-06-18",17568.51,17568.51,14895.04,15658.89,36900],["2025-06-19",15658.89,16804.66,15658.89,16422.74,40000],["2025-06-20",16804.66,18561.52,16422.74,18561.52,79700],["2025-06-23",19936.44,20394.75,17950.44,18485.13,62600],["2025-06-24",18332.36,19478.13,18332.36,18485.13,146200],["2025-06-25",18637.9,20241.98,17797.67,19019.83,24100],["2025-06-26",18714.29,19783.67,17644.9,17797.67,26200],["2025-06-27",18332.36,20241.98,18332.36,19707.29,134300],["2025-06-30",19707.29,20929.45,18332.36,19096.21,33200],["2025-07-01",19325.36,19478.13,19172.59,19325.36,28300],["2025-07-02",19325.36,20929.45,18103.21,19707.29,280300],["2025-07-03",19783.67,20241.98,19783.67,19783.67,14400],["2025-07-04",19707.29,21005.83,19707.29,21005.83,16400],["2025-07-07",20318.37,20547.52,20089.21,20547.52,22400],["2025-07-08",20241.98,20623.91,19860.06,20241.98,115100],["2025-07-09",20623.91,20623.91,19325.36,19478.13,106500],["2025-07-10",19630.9,21769.68,19554.52,20623.91,17300],["2025-07-11",21158.6,21158.6,19096.21,19630.9,21800],["2025-07-14",19860.06,20623.91,19860.06,20241.98,24400],["2025-07-15",20241.98,20776.68,20089.21,20471.14,26300],["2025-07-16",20089.21,20089.21,19096.21,20089.21,16300],["2025-07-17",20241.98,20241.98,19096.21,20012.83,28900],["2025-07-18",19860.06,22075.22,19325.36,20623.91,18400],["2025-07-21",20012.83,21005.83,19401.75,19401.75,26400],["2025-07-22",19325.36,19401.75,17644.9,19401.75,21100],["2025-07-23",18714.29,18714.29,18103.21,18332.36,24400],["2025-07-24",18332.36,18332.36,17721.28,17721.28,16400],["2025-07-25",17797.67,17797.67,16804.66,17797.67,23900],["2025-07-28",17568.51,17568.51,15658.89,16422.74,22800],["2025-07-29",16269.97,18332.36,14054.81,16269.97,186700],["2025-07-30",13749.27,16269.97,13749.27,16269.97,12300],["2025-07-31",16422.74,17644.9,16346.36,17644.9,23800],["2025-08-01",17644.9,17644.9,16575.51,16575.51,14700],["2025-08-04",16422.74,16422.74,14513.12,14513.12,23800],["2025-08-05",16804.66,16804.66,14589.5,14589.5,3021100],["2025-08-06",15124.2,17339.36,15124.2,17339.36,18200],["2025-08-07",17339.36,17568.51,16040.82,16040.82,40100],["2025-08-08",16728.28,17797.67,16040.82,17568.51,29700],["2025-08-11",17186.59,18332.36,15276.97,17186.59,101400],["2025-08-12",16804.66,18485.13,16499.13,16957.43,65600],["2025-08-13",17492.13,19096.21,16346.36,18637.9,81400],["2025-08-14",17950.44,20012.83,17415.74,20012.83,125400],["2025-08-15",19860.06,21464.14,19860.06,21464.14,50200],["2025-08-18",21769.68,21769.68,19860.06,20929.45,21600],["2025-08-19",20776.68,21769.68,19860.06,20776.68,22100],["2025-08-20",20623.91,21005.83,19936.44,21005.83,25200],["2025-08-21",20394.75,20394.75,17950.44,20394.75,70600],["2025-08-22",20241.98,21082.22,19860.06,21082.22,28900],["2025-08-25",21005.83,23679.3,21005.83,23679.3,27900],["2025-08-26",22915.45,25818.08,22457.14,25818.08,41000],["2025-08-27",28262.39,28873.47,27880.47,28338.78,31900],["2025-08-28",28262.39,28262.39,25818.08,26123.62,44800],["2025-08-29",25207.0,30553.94,24443.15,28262.39,115600],["2025-09-03",28262.39,28491.55,25970.85,25970.85,55100],["2025-09-04",26352.77,26734.69,25054.23,25970.85,67400],["2025-09-05",25970.85,26429.15,24443.15,24672.3,46800],["2025-09-08",24519.53,24595.92,24061.22,24061.22,57100],["2025-09-09",24443.15,24443.15,22151.6,22151.6,64000],["2025-09-10",22533.53,22915.45,21540.52,22151.6,63100],["2025-09-11",22304.37,23220.99,21387.76,22380.76,86400],["2025-09-12",22151.6,22762.68,21769.68,21769.68,50800],["2025-09-15",22304.37,24595.92,22151.6,24595.92,98400],["2025-09-16",24061.22,25588.92,23679.3,24595.92,51400],["2025-09-17",24672.3,24825.07,23526.53,23526.53,46800],["2025-09-18",23679.3,24061.22,22686.3,22686.3,142400],["2025-09-19",22915.45,23297.38,21387.76,22533.53,56900],["2025-09-22",22227.99,22227.99,21464.14,21616.91,59500],["2025-09-23",21387.76,22915.45,21005.83,22304.37,48000],["2025-09-24",22151.6,22151.6,20853.06,21693.29,48900],["2025-09-25",21311.37,22533.53,21311.37,21616.91,53100],["2025-09-26",21922.45,22457.14,21616.91,22151.6,34900],["2025-09-29",22151.6,22686.3,22151.6,22609.91,38200],["2025-09-30",22151.6,23220.99,21769.68,21922.45,36000],["2025-10-01",22151.6,22304.37,21616.91,21693.29,23100],["2025-10-02",21922.45,22227.99,21769.68,22151.6,29500],["2025-10-03",21922.45,22304.37,21769.68,22304.37,26400],["2025-10-06",22151.6,22533.53,22075.22,22304.37,23800],["2025-10-07",22151.6,22686.3,21846.06,22533.53,26600],["2025-10-08",22380.76,22991.84,22304.37,22533.53,33400],["2025-10-09",22380.76,22915.45,22380.76,22915.45,21000],["2025-10-10",22609.91,23679.3,22227.99,23679.3,28800],["2025-10-13",23297.38,24901.46,23068.22,24825.07,32300],["2025-10-14",24443.15,24748.69,23450.15,24213.99,34600],["2025-10-15",23679.3,24443.15,22533.53,22839.07,37300],["2025-10-16",22991.84,22991.84,21922.45,22533.53,26400],["2025-10-17",22151.6,22839.07,22151.6,22839.07,35500],["2025-10-20",22533.53,23144.61,22457.14,22915.45,17000],["2025-10-21",22533.53,23984.84,22533.53,23068.22,25400],["2025-10-22",22915.45,23984.84,22915.45,23220.99,29200],["2025-10-23",23373.76,23526.53,22915.45,23144.61,22500],["2025-10-24",22915.45,23144.61,22151.6,22686.3,28500],["2025-10-27",22609.91,23297.38,22151.6,22915.45,20600],["2025-10-28",23679.3,23832.07,22686.3,22991.84,21100],["2025-10-29",23297.38,24366.76,23220.99,23679.3,23800],["2025-10-30",23297.38,24213.99,23297.38,23679.3,18000],["2025-10-31",24595.92,24672.3,23679.3,23908.45,35100],["2025-11-03",23679.3,24213.99,23679.3,23679.3,18200],["2025-11-04",22915.45,24061.22,22915.45,23679.3,19300],["2025-11-05",22915.45,23297.38,22151.6,22609.91,36200],["2025-11-06",22533.53,22915.45,21998.83,22151.6,20700],["2025-11-07",22380.76,22609.91,21158.6,21846.06,19400],["2025-11-10",21846.06,22151.6,21540.52,21769.68,220800],["2025-11-11",21616.91,22457.14,21005.83,21693.29,17800],["2025-11-12",21693.29,22304.37,21387.76,21998.83,25700],["2025-11-13",22151.6,22533.53,21998.83,22151.6,23600],["2025-11-14",22304.37,22457.14,21005.83,21769.68,20600],["2025-11-17",21769.68,22915.45,21005.83,21005.83,37200],["2025-11-18",21387.76,22915.45,21387.76,22915.45,14700],["2025-11-19",21769.68,25283.38,21769.68,25283.38,18700],["2025-11-20",25207.0,27116.62,23526.53,27116.62,8600],["2025-11-21",26200.0,30100.0,26200.0,30100.0,17100],["2025-11-24",31000.0,33300.0,29000.0,32200.0,23900],["2025-11-25",32400.0,32900.0,32000.0,32400.0,19100],["2025-11-26",32000.0,32500.0,32000.0,32500.0,22200],["2025-11-27",32000.0,32400.0,31100.0,32400.0,8900],["2025-11-28",30000.0,30000.0,30000.0,30000.0,1500],["2025-12-01",30000.0,30000.0,30000.0,30000.0,200],["2025-12-02",30000.0,32100.0,29500.0,31700.0,19100],["2025-12-03",31600.0,33500.0,31600.0,32000.0,708000],["2025-12-04",32500.0,34700.0,32500.0,34700.0,5000],["2025-12-05",34100.0,37000.0,33700.0,36000.0,20000],["2025-12-08",34500.0,37200.0,34000.0,36500.0,21400],["2025-12-09",36500.0,37600.0,36300.0,37300.0,24600],["2025-12-10",37000.0,38000.0,36500.0,37500.0,19400],["2025-12-11",38000.0,39500.0,37500.0,39500.0,19200],["2025-12-12",38300.0,40100.0,38300.0,39900.0,30100],["2025-12-15",38600.0,39300.0,38200.0,38500.0,20600],["2025-12-16",38600.0,38700.0,37800.0,38700.0,23500],["2025-12-17",38400.0,39000.0,38000.0,38000.0,16500],["2025-12-18",38400.0,39200.0,38200.0,39000.0,18600],["2025-12-19",38500.0,39000.0,38000.0,38600.0,28800],["2025-12-22",38600.0,38800.0,38100.0,38300.0,18000],["2025-12-23",38500.0,39000.0,38200.0,38900.0,26800],["2025-12-24",39000.0,39500.0,38400.0,38800.0,25400],["2025-12-25",38500.0,41000.0,38500.0,38800.0,117500],["2025-12-26",38500.0,39000.0,38300.0,38500.0,17100],["2025-12-29",38600.0,39000.0,38000.0,38600.0,18300],["2025-12-30",38600.0,38600.0,38300.0,38500.0,24500],["2025-12-31",38500.0,38500.0,38300.0,38500.0,10400],["2026-01-05",38200.0,38500.0,38000.0,38100.0,8700],["2026-01-06",38300.0,39000.0,38000.0,39000.0,14300],["2026-01-07",38900.0,39500.0,38400.0,38900.0,11800],["2026-01-08",38100.0,39000.0,38000.0,38000.0,11900],["2026-01-09",38000.0,38800.0,37700.0,38500.0,9200],["2026-01-12",38000.0,39200.0,38000.0,38700.0,10200],["2026-01-13",38800.0,39600.0,38300.0,39500.0,16300],["2026-01-14",39000.0,40000.0,38300.0,39000.0,10200],["2026-01-15",38900.0,39000.0,37600.0,37800.0,15100],["2026-01-16",38000.0,38300.0,37500.0,38000.0,9500],["2026-01-19",38000.0,38000.0,36000.0,36700.0,14000],["2026-01-20",36500.0,37300.0,36500.0,37000.0,7400],["2026-01-21",36700.0,37500.0,36000.0,36500.0,14600],["2026-01-22",36400.0,37300.0,35000.0,35800.0,13500],["2026-01-23",36000.0,37000.0,34700.0,34700.0,12500],["2026-01-26",35000.0,36000.0,34800.0,36000.0,11900],["2026-01-27",35500.0,35500.0,33800.0,33800.0,19900],["2026-01-28",34100.0,35000.0,34000.0,34300.0,9800],["2026-01-29",34400.0,34600.0,33500.0,33500.0,300100],["2026-01-30",33800.0,33800.0,32000.0,32000.0,415100],["2026-02-02",32900.0,32900.0,32000.0,32000.0,10000],["2026-02-03",32000.0,33000.0,32000.0,33000.0,6200],["2026-02-04",32200.0,32500.0,32000.0,32500.0,8400],["2026-02-05",32000.0,33000.0,32000.0,32000.0,9300],["2026-02-06",32400.0,33000.0,32000.0,32300.0,9400],["2026-02-09",32500.0,32500.0,32000.0,32000.0,12700],["2026-02-10",32100.0,32300.0,32000.0,32000.0,8200],["2026-02-11",32000.0,32700.0,32000.0,32700.0,9700],["2026-02-12",32400.0,32800.0,32400.0,32400.0,7200],["2026-02-13",32500.0,32500.0,32000.0,32500.0,8100],["2026-02-23",32200.0,32800.0,32200.0,32500.0,12400],["2026-02-24",32500.0,33000.0,32500.0,32500.0,11400],["2026-02-25",32000.0,32500.0,30500.0,31000.0,26700],["2026-02-26",31100.0,32000.0,31000.0,32000.0,16500],["2026-02-27",31000.0,32000.0,31000.0,31200.0,406900],["2026-03-02",31000.0,31200.0,30900.0,31000.0,8300],["2026-03-03",31000.0,32000.0,30500.0,32000.0,19700],["2026-03-04",31500.0,31700.0,30800.0,31200.0,11600],["2026-03-05",32000.0,32300.0,31300.0,31700.0,14100],["2026-03-06",31000.0,32000.0,31000.0,31500.0,14200],["2026-03-09",31800.0,31800.0,31000.0,31000.0,7300],["2026-03-10",31000.0,32200.0,30900.0,32200.0,15800],["2026-03-11",32000.0,32500.0,31500.0,32500.0,12700],["2026-03-12",32000.0,32000.0,31000.0,31500.0,5400],["2026-03-13",31600.0,31600.0,31600.0,31600.0,0],["2026-03-16",31600.0,31600.0,30800.0,31300.0,7800],["2026-03-17",31500.0,32200.0,31000.0,32000.0,41300],["2026-03-18",32200.0,34000.0,32100.0,33500.0,45400],["2026-03-19",33900.0,33900.0,32500.0,32700.0,7800],["2026-03-20",32000.0,32500.0,31300.0,31600.0,11200],["2026-03-23",31600.0,31800.0,31000.0,31000.0,368100],["2026-03-24",31800.0,32000.0,31500.0,31800.0,399200],["2026-03-25",31700.0,31700.0,31000.0,31200.0,84500],["2026-03-26",31000.0,31200.0,30800.0,31000.0,245300],["2026-03-27",31000.0,31500.0,30800.0,31500.0,7400],["2026-03-30",31300.0,31700.0,31000.0,31700.0,123500],["2026-03-31",31500.0,31500.0,31000.0,31200.0,8800],["2026-04-01",31000.0,31500.0,30500.0,31000.0,10400],["2026-04-02",31000.0,31300.0,30300.0,30500.0,7700],["2026-04-03",31000.0,31000.0,30000.0,30500.0,104300],["2026-04-06",30500.0,30500.0,30000.0,30200.0,223100],["2026-04-07",30200.0,30500.0,30000.0,30500.0,20800],["2026-04-08",30000.0,30500.0,29200.0,30500.0,113900],["2026-04-09",30000.0,30300.0,29700.0,30100.0,36100],["2026-04-10",30200.0,30500.0,30000.0,30100.0,238400],["2026-04-13",30100.0,30500.0,29700.0,30200.0,11600],["2026-04-14",30000.0,30300.0,30000.0,30300.0,3600],["2026-04-15",30200.0,30200.0,30000.0,30000.0,3700],["2026-04-16",30000.0,30000.0,29500.0,30000.0,7800],["2026-04-17",30000.0,30300.0,29600.0,30000.0,6300],["2026-04-20",30000.0,30500.0,30000.0,30100.0,7300],["2026-04-21",30000.0,30500.0,30000.0,30200.0,530500],["2026-04-22",30300.0,30800.0,30000.0,30300.0,14900],["2026-04-23",30500.0,30700.0,30200.0,30700.0,9800],["2026-04-24",30500.0,30500.0,30100.0,30200.0,12400],["2026-04-28",30000.0,30500.0,29500.0,30200.0,11900],["2026-04-29",30000.0,30000.0,29500.0,29800.0,10000],["2026-05-04",29700.0,30000.0,29700.0,30000.0,12600],["2026-05-05",30000.0,30400.0,29800.0,30000.0,13800],["2026-05-06",30100.0,30500.0,30100.0,30500.0,9700],["2026-05-07",30300.0,30900.0,30300.0,30800.0,4300],["2026-05-08",30600.0,31300.0,30500.0,31300.0,11300],["2026-05-11",31000.0,31000.0,30500.0,30700.0,6500],["2026-05-12",30300.0,30700.0,30300.0,30300.0,6100],["2026-05-13",30000.0,30000.0,30000.0,30000.0,300],["2026-05-14",30000.0,30000.0,30000.0,30000.0,5000],["2026-05-15",30000.0,30000.0,30000.0,30000.0,0],["2026-05-18",30000.0,30000.0,30000.0,30000.0,0],["2026-05-19",29800.0,29800.0,29500.0,29500.0,400],["2026-05-20",29500.0,29500.0,28500.0,28700.0,1200],["2026-05-21",28700.0,28700.0,28000.0,28000.0,1700],["2026-05-22",27600.0,28000.0,27400.0,27800.0,1600],["2026-05-25",27000.0,27500.0,26300.0,27500.0,900],["2026-05-26",26500.0,26800.0,26500.0,26800.0,900],["2026-05-27",26600.0,27000.0,26000.0,27000.0,600],["2026-05-28",26500.0,26500.0,24900.0,24900.0,1000],["2026-05-29",25100.0,25100.0,24800.0,24800.0,300],["2026-06-01",25000.0,25500.0,25000.0,25500.0,500],["2026-06-02",24500.0,25200.0,24500.0,25000.0,1300],["2026-06-03",24900.0,24900.0,24500.0,24500.0,500],["2026-06-04",24500.0,24500.0,24000.0,24000.0,1000],["2026-06-05",24000.0,24300.0,24000.0,24000.0,1800],["2026-06-08",24000.0,24300.0,23500.0,24300.0,1100],["2026-06-09",24000.0,24000.0,24000.0,24000.0,500],["2026-06-10",23300.0,24300.0,23300.0,24300.0,3100],["2026-06-11",23600.0,23600.0,23200.0,23500.0,1300],["2026-06-12",23000.0,24000.0,23000.0,23500.0,1700],["2026-06-15",23400.0,24000.0,23400.0,23400.0,1600],["2026-06-16",23400.0,23400.0,23000.0,23000.0,700],["2026-06-17",23000.0,23300.0,23000.0,23300.0,1100],["2026-06-18",23100.0,23500.0,23100.0,23500.0,1000],["2026-06-19",23500.0,23500.0,23100.0,23100.0,800],["2026-06-22",23000.0,23300.0,23000.0,23300.0,600],["2026-06-23",23300.0,23600.0,23300.0,23600.0,2300],["2026-06-24",23400.0,23400.0,23400.0,23400.0,0],["2026-06-25",23400.0,23600.0,23000.0,23300.0,1600],["2026-06-26",23400.0,23600.0,23300.0,23600.0,1200],["2026-06-29",23400.0,23600.0,23100.0,23600.0,800],["2026-06-30",23500.0,23900.0,23400.0,23400.0,800],["2026-07-01",23500.0,23500.0,23200.0,23200.0,600],["2026-07-02",23300.0,23500.0,23000.0,23000.0,1200],["2026-07-03",23100.0,23100.0,22300.0,22700.0,1300],["2026-07-06",22500.0,22700.0,22500.0,22700.0,50300],["2026-07-07",22500.0,22700.0,22200.0,22600.0,900],["2026-07-08",22800.0,22800.0,22500.0,22700.0,500],["2026-07-09",22500.0,22700.0,22100.0,22700.0,500],["2026-07-10",22400.0,22400.0,22400.0,22400.0,300],["2026-07-13",22400.0,22400.0,22400.0,22400.0,0],["2026-07-14",22400.0,22400.0,22400.0,22400.0,0],["2026-07-15",22400.0,22400.0,22400.0,22400.0,0],["2026-07-16",22400.0,22400.0,22400.0,22400.0,0],["2026-07-17",22400.0,22400.0,22400.0,22400.0,0],["2026-07-20",21900.0,22400.0,20700.0,22400.0,1500],["2026-07-21",21500.0,21500.0,21500.0,21500.0,0],["2026-07-22",21500.0,21500.0,21500.0,21500.0,1000],["2026-07-23",21500.0,21500.0,21500.0,21500.0,0],["2026-07-24",21500.0,21500.0,21500.0,21500.0,0],["2026-07-27",21500.0,21500.0,21500.0,21500.0,0],["2026-07-28",21500.0,21500.0,21500.0,21500.0,0],["2026-07-29",21500.0,21500.0,21500.0,21500.0,0],["2026-07-30",21500.0,21500.0,21500.0,21500.0,0],["2026-07-31",21100.0,21100.0,21100.0,21100.0,500],["2026-08-03",21700.0,21700.0,21700.0,21700.0,500],["2026-08-04",21700.0,21700.0,21700.0,21700.0,0],["2026-08-05",21700.0,21700.0,21700.0,21700.0,0],["2026-08-06",21700.0,21700.0,21700.0,21700.0,0],["2026-08-07",21700.0,21700.0,21700.0,21700.0,0],["2026-08-10",21700.0,21700.0,21700.0,21700.0,0],["2026-08-11",21700.0,21700.0,21700.0,21700.0,0],["2026-08-12",21700.0,21700.0,21700.0,21700.0,0],["2026-08-13",21700.0,21700.0,21700.0,21700.0,0],["2026-08-14",21700.0,21700.0,21700.0,21700.0,700],["2026-08-17",20500.0,21300.0,20500.0,21300.0,900],["2026-08-18",20800.0,20800.0,19600.0,19600.0,1100],["2026-08-19",19900.0,19900.0,19500.0,19500.0,1300],["2026-08-20",19800.0,19800.0,19800.0,19800.0,0],["2026-08-21",19800.0,19800.0,19800.0,19800.0,0],["2026-08-24",19600.0,20000.0,19600.0,20000.0,400],["2026-08-25",19700.0,19700.0,19200.0,19200.0,400],["2026-08-26",19500.0,19500.0,18300.0,18300.0,800],["2026-08-27",18300.0,18300.0,17500.0,17600.0,1900],["2026-08-28",17900.0,17900.0,17900.0,17900.0,0],["2026-09-03",17500.0,17500.0,17000.0,17000.0,700],["2026-09-04",16700.0,16700.0,16700.0,16700.0,300],["2026-09-07",16700.0,16700.0,16700.0,16700.0,0],["2026-09-08",16700.0,16700.0,16700.0,16700.0,100],["2026-09-09",16200.0,16200.0,16000.0,16000.0,1000],["2026-09-10",16100.0,16100.0,16100.0,16100.0,0],["2026-09-11",16100.0,16100.0,16100.0,16100.0,0],["2026-09-14",16100.0,16100.0,16100.0,16100.0,0],["2026-09-15",16100.0,16100.0,16100.0,16100.0,0],["2026-09-16",16000.0,16000.0,15100.0,15100.0,1900],["2026-09-17",15200.0,15200.0,14400.0,14400.0,1100],["2026-09-18",14500.0,14500.0,14500.0,14500.0,600100],["2026-09-21",14500.0,14500.0,14500.0,14500.0,780600],["2026-09-22",16200.0,16600.0,14200.0,14600.0,7400],["2026-10-02",16650.0,16650.0,16650.0,16650.0,2400],["2026-10-05",17800.0,17800.0,17800.0,17800.0,100],["2026-10-06",19000.0,19000.0,19000.0,19000.0,100],["2026-10-07",20300.0,20300.0,20000.0,20100.0,4500],["2026-10-08",20500.0,20500.0,20500.0,20500.0,1000],["2026-10-09",20500.0,20500.0,20500.0,20500.0,1500],["2026-10-12",20500.0,21000.0,20500.0,21000.0,2300]]}