{"sym":"GCF","index":false,"bars":[["2022-12-20",12379.25,12379.25,12379.25,12379.25,51400],["2022-12-21",14221.4,14221.4,14221.4,14221.4,20500],["2022-12-22",16302.58,16302.58,16302.58,16302.58,5300],["2022-12-23",18730.62,18730.62,18730.62,18730.62,44800],["2022-12-26",21505.53,21505.53,20378.22,20638.37,30400],["2022-12-27",21071.95,21678.96,17950.18,17950.18,13700],["2022-12-28",17603.31,17603.31,17603.31,17603.31,2900],["2022-12-29",15088.55,17169.73,15001.84,15001.84,50800],["2022-12-30",13874.53,14741.69,13874.53,14741.69,1300],["2023-01-03",14654.97,16822.87,14654.97,15522.13,13500],["2023-01-04",15261.99,15522.13,14741.69,15348.7,8300],["2023-01-05",13701.1,15001.84,13701.1,14741.69,1200],["2023-01-06",12660.51,14568.26,12573.79,13007.37,5700],["2023-01-09",12833.94,14654.97,12747.23,14654.97,1600],["2023-01-10",14134.68,14134.68,12313.65,12487.08,3700],["2023-01-11",13180.81,13874.53,12053.5,13787.82,3200],["2023-01-12",13094.09,13440.95,13094.09,13440.95,5200],["2023-01-13",13354.24,13354.24,12140.22,12140.22,700],["2023-01-16",12487.08,13180.81,12487.08,12920.66,6400],["2023-01-17",12573.79,12920.66,12226.93,12920.66,5400],["2023-01-18",13874.53,13874.53,13787.82,13874.53,3100],["2023-01-19",13180.81,14134.68,12313.65,14134.68,15400],["2023-01-27",14654.97,14654.97,12573.79,13527.67,6200],["2023-01-30",13701.1,14221.4,13701.1,13874.53,3400],["2023-01-31",13787.82,14654.97,13701.1,13874.53,4400],["2023-02-01",14221.4,14221.4,13440.95,14134.68,1200],["2023-02-02",15435.42,15435.42,13094.09,14308.11,2900],["2023-02-03",13440.95,13961.25,13007.37,13961.25,3900],["2023-02-06",13701.1,14221.4,13701.1,13701.1,700],["2023-02-07",14394.83,14394.83,12400.36,13787.82,2800],["2023-02-08",12747.23,13701.1,12747.23,13701.1,3800],["2023-02-09",12226.93,13614.38,12053.5,13614.38,9100],["2023-02-10",13527.67,13527.67,13527.67,13527.67,100],["2023-02-13",11793.35,12573.79,11533.2,12573.79,4900],["2023-02-14",13180.81,13180.81,13180.81,13180.81,100],["2023-02-15",12833.94,12833.94,12487.08,12573.79,800],["2023-02-16",13007.37,13007.37,12573.79,12573.79,3200],["2023-02-17",12140.22,12747.23,11533.2,12747.23,1200],["2023-02-20",12573.79,12833.94,11273.06,12487.08,6100],["2023-02-21",13787.82,13787.82,13440.95,13440.95,700],["2023-02-22",13180.81,13180.81,13180.81,13180.81,100],["2023-02-23",12920.66,13354.24,12226.93,12660.51,1800],["2023-02-24",11273.06,13007.37,11273.06,13007.37,900],["2023-02-27",11446.49,12833.94,11446.49,12833.94,900],["2023-02-28",12140.22,12920.66,11619.92,12573.79,3100],["2023-03-01",12920.66,12920.66,11533.2,12747.23,9400],["2023-03-02",11706.64,12920.66,11619.92,12747.23,1400],["2023-03-03",11099.63,11793.35,11099.63,11533.2,2900],["2023-03-06",11706.64,11706.64,11533.2,11619.92,1700],["2023-03-07",12140.22,12313.65,12053.5,12140.22,900],["2023-03-08",11619.92,12053.5,11533.2,12053.5,2600],["2023-03-09",12313.65,12313.65,11619.92,12053.5,3600],["2023-03-10",12226.93,12226.93,11619.92,12140.22,2000],["2023-03-13",11533.2,12140.22,11099.63,12140.22,1800],["2023-03-14",10839.48,11186.34,10839.48,11186.34,1100],["2023-03-15",11012.91,12487.08,11012.91,12313.65,5900],["2023-03-16",11186.34,12140.22,11012.91,12140.22,1300],["2023-03-17",11706.64,12573.79,11706.64,12573.79,2500],["2023-03-20",12573.79,13440.95,12400.36,13440.95,4400],["2023-03-21",11533.2,13180.81,11533.2,13180.81,1000],["2023-03-22",12487.08,13180.81,12487.08,12487.08,2200],["2023-03-23",13094.09,13094.09,12400.36,12400.36,2300],["2023-03-24",12660.51,12660.51,12313.65,12660.51,2400],["2023-03-27",13094.09,13094.09,12313.65,13007.37,1400],["2023-03-28",12920.66,12920.66,12400.36,12400.36,1800],["2023-03-29",13007.37,13007.37,12920.66,12920.66,600],["2023-03-30",13007.37,13007.37,13007.37,13007.37,100],["2023-03-31",12920.66,13007.37,12920.66,12920.66,800],["2023-04-03",12313.65,12833.94,12313.65,12833.94,800],["2023-04-04",12920.66,12920.66,12226.93,12660.51,7300],["2023-04-05",12400.36,12400.36,12400.36,12400.36,0],["2023-04-06",12833.94,12833.94,12313.65,12747.23,500],["2023-04-07",12487.08,12747.23,12487.08,12487.08,700],["2023-04-10",12833.94,12920.66,12660.51,12660.51,7400],["2023-04-11",12747.23,12747.23,12226.93,12747.23,4000],["2023-04-12",12313.65,12573.79,12313.65,12573.79,1800],["2023-04-13",12920.66,12920.66,12747.23,12747.23,1200],["2023-04-14",12226.93,12226.93,12226.93,12226.93,2800],["2023-04-17",12920.66,12920.66,12920.66,12920.66,100],["2023-04-18",12226.93,12313.65,12226.93,12313.65,700],["2023-04-19",12140.22,12920.66,12140.22,12313.65,2000],["2023-04-20",12226.93,12226.93,12226.93,12226.93,100],["2023-04-21",12313.65,12313.65,12053.5,12053.5,2500],["2023-04-24",12053.5,12053.5,12053.5,12053.5,100],["2023-04-25",12053.5,12053.5,12053.5,12053.5,3000],["2023-04-26",11966.78,11966.78,11966.78,11966.78,500],["2023-04-27",11966.78,12833.94,11966.78,12833.94,1600],["2023-04-28",12053.5,12053.5,12053.5,12053.5,2500],["2023-05-04",12053.5,12053.5,11966.78,12053.5,1200],["2023-05-05",12920.66,12920.66,11880.07,12313.65,3700],["2023-05-08",11880.07,12053.5,11880.07,12053.5,1900],["2023-05-09",11966.78,12140.22,11966.78,12053.5,2300],["2023-05-10",12140.22,12140.22,12140.22,12140.22,900],["2023-05-11",12140.22,12400.36,12053.5,12226.93,1000],["2023-05-12",12573.79,12573.79,12313.65,12313.65,700],["2023-05-15",12313.65,12313.65,12313.65,12313.65,200],["2023-05-16",12747.23,12747.23,12053.5,12226.93,900],["2023-05-17",12313.65,12487.08,12053.5,12487.08,2400],["2023-05-18",12573.79,12573.79,12573.79,12573.79,100],["2023-05-19",12140.22,12140.22,11966.78,12140.22,5400],["2023-05-22",12053.5,12140.22,11966.78,12140.22,3800],["2023-05-23",11966.78,12400.36,11880.07,12400.36,3900],["2023-05-24",11966.78,11966.78,11966.78,11966.78,1300],["2023-05-25",11966.78,12053.5,11966.78,12053.5,1300],["2023-05-26",12140.22,12140.22,12140.22,12140.22,200],["2023-05-29",11966.78,13961.25,11966.78,13440.95,1300],["2023-05-30",12573.79,12573.79,12573.79,12573.79,500],["2023-05-31",12573.79,12573.79,12573.79,12573.79,0],["2023-06-01",12053.5,12053.5,12053.5,12053.5,1400],["2023-06-02",12053.5,12226.93,12053.5,12226.93,2500],["2023-06-05",12226.93,12226.93,12226.93,12226.93,600],["2023-06-06",12226.93,12226.93,12226.93,12226.93,0],["2023-06-07",12226.93,12226.93,12140.22,12140.22,1200],["2023-06-08",12053.5,12053.5,11966.78,11966.78,1800],["2023-06-09",11966.78,11966.78,11966.78,11966.78,100],["2023-06-12",11966.78,11966.78,11966.78,11966.78,200],["2023-06-13",12053.5,12400.36,10232.47,12140.22,6500],["2023-06-14",12140.22,12140.22,12140.22,12140.22,0],["2023-06-15",12140.22,12833.94,12140.22,12140.22,1000],["2023-06-16",12487.08,12487.08,12487.08,12487.08,100],["2023-06-19",12400.36,12400.36,12053.5,12053.5,2200],["2023-06-20",12053.5,12053.5,12053.5,12053.5,800],["2023-06-21",12226.93,12226.93,12226.93,12226.93,100],["2023-06-22",12140.22,12140.22,12140.22,12140.22,3900],["2023-06-23",12140.22,12140.22,12140.22,12140.22,0],["2023-06-26",12140.22,12140.22,12140.22,12140.22,0],["2023-06-27",12140.22,12140.22,12140.22,12140.22,0],["2023-06-28",12140.22,12140.22,12140.22,12140.22,0],["2023-06-29",11706.64,13961.25,11706.64,13961.25,400],["2023-06-30",12313.65,12313.65,12313.65,12313.65,0],["2023-07-03",12313.65,12313.65,12313.65,12313.65,0],["2023-07-04",12313.65,12313.65,12313.65,12313.65,0],["2023-07-05",11966.78,12053.5,11880.07,11880.07,2000],["2023-07-06",11880.07,11880.07,11880.07,11880.07,400],["2023-07-07",11880.07,11880.07,11880.07,11880.07,300],["2023-07-10",11880.07,11880.07,11880.07,11880.07,100],["2023-07-11",13614.38,13614.38,11966.78,11966.78,1800],["2023-07-12",12053.5,12053.5,12053.5,12053.5,100],["2023-07-13",12053.5,12053.5,12053.5,12053.5,0],["2023-07-14",11966.78,11966.78,11966.78,11966.78,100],["2023-07-17",11966.78,11966.78,11706.64,11793.35,1100],["2023-07-18",11793.35,11793.35,11793.35,11793.35,0],["2023-07-19",11706.64,11793.35,11706.64,11793.35,900],["2023-07-20",11706.64,11706.64,11706.64,11706.64,200],["2023-07-21",11706.64,11706.64,11706.64,11706.64,1200],["2023-07-24",11706.64,11706.64,11706.64,11706.64,0],["2023-07-25",10926.19,12833.94,10405.9,12833.94,1600],["2023-07-26",12833.94,12833.94,12833.94,12833.94,100],["2023-07-27",12833.94,12833.94,12140.22,12140.22,200],["2023-07-28",12487.08,12487.08,12487.08,12487.08,0],["2023-07-31",12487.08,12487.08,12487.08,12487.08,0],["2023-08-01",12487.08,12487.08,12487.08,12487.08,100],["2023-08-02",12140.22,12140.22,12053.5,12053.5,600],["2023-08-03",12140.22,12140.22,12140.22,12140.22,400],["2023-08-04",12140.22,12140.22,12140.22,12140.22,0],["2023-08-07",12140.22,12140.22,12140.22,12140.22,0],["2023-08-08",11793.35,11793.35,10926.19,10926.19,2000],["2023-08-09",11099.63,11099.63,11099.63,11099.63,0],["2023-08-10",11359.77,11359.77,11359.77,11359.77,300],["2023-08-11",11359.77,11359.77,11359.77,11359.77,0],["2023-08-14",11880.07,11880.07,11880.07,11880.07,300],["2023-08-15",11273.06,11880.07,11273.06,11880.07,200],["2023-08-16",11793.35,11793.35,11793.35,11793.35,700],["2023-08-17",11793.35,11793.35,11793.35,11793.35,0],["2023-08-18",11793.35,11793.35,11793.35,11793.35,0],["2023-08-21",11793.35,11793.35,11793.35,11793.35,0],["2023-08-22",11793.35,11793.35,11793.35,11793.35,0],["2023-08-23",11012.91,11273.06,10926.19,11273.06,1500],["2023-08-24",10926.19,10926.19,10926.19,10926.19,4600],["2023-08-25",10926.19,10926.19,10926.19,10926.19,100],["2023-08-28",10926.19,10926.19,10926.19,10926.19,0],["2023-08-29",11012.91,11012.91,11012.91,11012.91,100],["2023-08-30",10926.19,10926.19,10926.19,10926.19,100],["2023-08-31",10926.19,10926.19,10926.19,10926.19,0],["2023-09-05",10926.19,10926.19,10926.19,10926.19,0],["2023-09-06",10926.19,10926.19,10926.19,10926.19,0],["2023-09-07",10492.62,11273.06,10492.62,11273.06,200],["2023-09-08",10405.9,10405.9,10319.18,10319.18,1300],["2023-09-11",10059.04,10059.04,10059.04,10059.04,100],["2023-09-12",11186.34,11186.34,10319.18,10405.9,1200],["2023-09-13",11186.34,11186.34,11186.34,11186.34,100],["2023-09-14",10579.33,10579.33,10579.33,10579.33,100],["2023-09-15",11099.63,11099.63,10926.19,10926.19,500],["2023-09-18",11012.91,11012.91,11012.91,11012.91,0],["2023-09-19",11012.91,11012.91,11012.91,11012.91,400],["2023-09-20",11012.91,11012.91,10926.19,10926.19,5000],["2023-09-21",11012.91,11273.06,11012.91,11012.91,1500],["2023-09-22",11099.63,11099.63,10926.19,10926.19,2200],["2023-09-25",11012.91,11186.34,11012.91,11012.91,1900],["2023-09-26",11012.91,11099.63,11012.91,11099.63,2000],["2023-09-27",11099.63,11099.63,11099.63,11099.63,1400],["2023-09-28",11273.06,11273.06,11273.06,11273.06,1000],["2023-09-29",11273.06,11273.06,11273.06,11273.06,0],["2023-10-02",11273.06,11273.06,11273.06,11273.06,0],["2023-10-03",11273.06,11273.06,11273.06,11273.06,0],["2023-10-04",11273.06,11273.06,11273.06,11273.06,3000],["2023-10-05",11273.06,11273.06,11273.06,11273.06,0],["2023-10-06",11273.06,11273.06,11273.06,11273.06,0],["2023-10-09",11273.06,11273.06,11273.06,11273.06,0],["2023-10-10",11273.06,11273.06,11273.06,11273.06,0],["2023-10-11",11273.06,11273.06,11273.06,11273.06,0],["2023-10-12",11186.34,11186.34,11099.63,11099.63,1100],["2023-10-13",11099.63,11099.63,11099.63,11099.63,0],["2023-10-16",10926.19,10926.19,10926.19,10926.19,200],["2023-10-17",10926.19,10926.19,10926.19,10926.19,200],["2023-10-18",10926.19,10926.19,10926.19,10926.19,100],["2023-10-19",10926.19,10926.19,10926.19,10926.19,0],["2023-10-20",10839.48,11966.78,10839.48,11966.78,900],["2023-10-23",11099.63,11099.63,11099.63,11099.63,800],["2023-10-24",11099.63,11099.63,11099.63,11099.63,200],["2023-10-25",11099.63,11186.34,11099.63,11186.34,1200],["2023-10-26",11186.34,11273.06,11186.34,11273.06,2500],["2023-10-27",11273.06,11273.06,11273.06,11273.06,1000],["2023-10-30",11273.06,11273.06,11273.06,11273.06,0],["2023-10-31",10405.9,10405.9,10405.9,10405.9,100],["2023-11-01",10405.9,10405.9,10405.9,10405.9,0],["2023-11-02",10405.9,10405.9,10405.9,10405.9,0],["2023-11-03",11966.78,11966.78,11880.07,11880.07,1700],["2023-11-06",11880.07,11880.07,11880.07,11880.07,300],["2023-11-07",11880.07,12140.22,11706.64,11706.64,2400],["2023-11-08",12140.22,12140.22,12140.22,12140.22,700],["2023-11-09",12140.22,12140.22,12140.22,12140.22,0],["2023-11-10",12140.22,12140.22,12140.22,12140.22,200],["2023-11-13",12140.22,12140.22,12140.22,12140.22,600],["2023-11-14",12140.22,12140.22,12140.22,12140.22,0],["2023-11-15",12573.79,12573.79,12573.79,12573.79,200],["2023-11-16",12573.79,12573.79,12573.79,12573.79,0],["2023-11-17",11706.64,11706.64,10839.48,10839.48,500],["2023-11-20",11186.34,11186.34,11186.34,11186.34,0],["2023-11-21",11186.34,11186.34,11186.34,11186.34,0],["2023-11-22",10839.48,10839.48,10839.48,10839.48,200],["2023-11-23",10839.48,10839.48,10839.48,10839.48,0],["2023-11-24",10839.48,10839.48,10839.48,10839.48,200],["2023-11-27",10839.48,10839.48,10839.48,10839.48,0],["2023-11-28",10839.48,10839.48,10839.48,10839.48,0],["2023-11-29",10839.48,10839.48,10839.48,10839.48,0],["2023-11-30",11273.06,12400.36,11273.06,12400.36,200],["2023-12-01",13527.67,13527.67,13527.67,13527.67,100],["2023-12-04",13007.37,13007.37,13007.37,13007.37,200],["2023-12-05",11880.07,11880.07,11099.63,11273.06,1100],["2023-12-06",10405.9,10405.9,9972.32,9972.32,3200],["2023-12-07",11359.77,11533.2,11359.77,11533.2,700],["2023-12-08",11446.49,11446.49,11446.49,11446.49,100],["2023-12-11",11446.49,11446.49,11446.49,11446.49,0],["2023-12-12",12140.22,12140.22,12140.22,12140.22,1300],["2023-12-13",12140.22,12140.22,12140.22,12140.22,100],["2023-12-14",12140.22,12140.22,12140.22,12140.22,200],["2023-12-15",12140.22,12140.22,12140.22,12140.22,500],["2023-12-18",12140.22,12140.22,12140.22,12140.22,0],["2023-12-19",12140.22,12140.22,12140.22,12140.22,0],["2023-12-20",12140.22,12140.22,12140.22,12140.22,0],["2023-12-21",11446.49,12140.22,11446.49,12140.22,3000],["2023-12-22",12140.22,12140.22,12140.22,12140.22,0],["2023-12-25",12140.22,12140.22,12140.22,12140.22,0],["2023-12-26",13787.82,13787.82,13787.82,13787.82,100],["2023-12-27",13701.1,13787.82,13007.37,13007.37,1371100],["2023-12-28",13180.81,13180.81,13007.37,13007.37,15000],["2023-12-29",13094.09,13094.09,13094.09,13094.09,0],["2024-01-02",11359.77,11706.64,11359.77,11706.64,500],["2024-01-03",11533.2,12140.22,11533.2,12140.22,3500],["2024-01-04",12140.22,12140.22,11706.64,11706.64,800],["2024-01-05",11793.35,11793.35,11793.35,11793.35,0],["2024-01-08",11619.92,11619.92,11619.92,11619.92,1000],["2024-01-09",11619.92,11619.92,11619.92,11619.92,600],["2024-01-10",11619.92,11619.92,11619.92,11619.92,0],["2024-01-11",13267.52,13267.52,11706.64,11706.64,1100],["2024-01-12",12573.79,13007.37,12573.79,13007.37,1300],["2024-01-15",12487.08,12573.79,12487.08,12573.79,1200],["2024-01-16",12573.79,12573.79,12573.79,12573.79,0],["2024-01-17",12573.79,12573.79,12573.79,12573.79,1500],["2024-01-18",12573.79,12573.79,12573.79,12573.79,0],["2024-01-19",12573.79,12573.79,12573.79,12573.79,0],["2024-01-22",11706.64,11706.64,11273.06,11706.64,4200],["2024-01-23",11706.64,11880.07,11706.64,11880.07,2000],["2024-01-24",11880.07,12400.36,11880.07,12400.36,9000],["2024-01-25",12313.65,12573.79,12313.65,12573.79,13800],["2024-01-26",12660.51,12660.51,12660.51,12660.51,100],["2024-01-29",12400.36,12400.36,12400.36,12400.36,1361800],["2024-01-30",13614.38,13701.1,13007.37,13007.37,14700],["2024-01-31",13440.95,13701.1,13094.09,13094.09,3800],["2024-02-01",13701.1,13701.1,13267.52,13354.24,1400],["2024-02-02",13440.95,13440.95,13267.52,13354.24,3400],["2024-02-05",13354.24,13354.24,13354.24,13354.24,0],["2024-02-06",13354.24,13354.24,13354.24,13354.24,0],["2024-02-07",12920.66,13007.37,12920.66,13007.37,5100],["2024-02-15",13527.67,13527.67,13007.37,13007.37,2100],["2024-02-16",13094.09,13094.09,13094.09,13094.09,0],["2024-02-19",12920.66,13354.24,12920.66,12920.66,6700],["2024-02-20",13094.09,13180.81,12920.66,12920.66,5800],["2024-02-21",13007.37,13354.24,13007.37,13354.24,500],["2024-02-22",13354.24,13354.24,13354.24,13354.24,300],["2024-02-23",13354.24,13354.24,13354.24,13354.24,0],["2024-02-26",15175.27,15175.27,15175.27,15175.27,200],["2024-02-27",15175.27,15175.27,13440.95,13440.95,3000],["2024-02-28",13874.53,13874.53,13267.52,13267.52,1300],["2024-02-29",13354.24,13354.24,13354.24,13354.24,3200],["2024-03-01",13354.24,13354.24,13354.24,13354.24,0],["2024-03-04",13354.24,13440.95,13180.81,13440.95,8100],["2024-03-05",13440.95,13440.95,13440.95,13440.95,600],["2024-03-06",13440.95,13440.95,13440.95,13440.95,0],["2024-03-07",13440.95,13440.95,13440.95,13440.95,0],["2024-03-08",13180.81,13267.52,13180.81,13180.81,4200],["2024-03-11",13180.81,13180.81,13094.09,13094.09,1000],["2024-03-12",13180.81,13180.81,13094.09,13094.09,1600],["2024-03-13",13180.81,13180.81,13180.81,13180.81,0],["2024-03-14",13094.09,13094.09,13007.37,13007.37,600],["2024-03-15",13007.37,13007.37,13007.37,13007.37,500],["2024-03-18",13007.37,13007.37,13007.37,13007.37,200],["2024-03-19",13007.37,13007.37,13007.37,13007.37,0],["2024-03-20",13007.37,13007.37,13007.37,13007.37,0],["2024-03-21",12573.79,12573.79,12573.79,12573.79,1000],["2024-03-22",12573.79,12573.79,12573.79,12573.79,900],["2024-03-25",12226.93,12226.93,12226.93,12226.93,100],["2024-03-26",12226.93,12226.93,12226.93,12226.93,0],["2024-03-27",13007.37,13007.37,13007.37,13007.37,2000],["2024-03-28",13007.37,13007.37,13007.37,13007.37,0],["2024-03-29",12920.66,12920.66,12920.66,12920.66,1000],["2024-04-01",12920.66,12920.66,12920.66,12920.66,0],["2024-04-02",12920.66,12920.66,12920.66,12920.66,0],["2024-04-03",12920.66,12920.66,12920.66,12920.66,0],["2024-04-04",12920.66,12920.66,12920.66,12920.66,0],["2024-04-05",12920.66,12920.66,12920.66,12920.66,0],["2024-04-08",12920.66,12920.66,12920.66,12920.66,0],["2024-04-09",12140.22,12140.22,12140.22,12140.22,100],["2024-04-10",12313.65,13007.37,12313.65,13007.37,7500],["2024-04-11",12920.66,12920.66,12920.66,12920.66,0],["2024-04-12",12920.66,13354.24,12920.66,13354.24,9600],["2024-04-15",13354.24,13440.95,13007.37,13440.95,12000],["2024-04-16",13440.95,13440.95,13440.95,13440.95,2100],["2024-04-17",13527.67,13527.67,13440.95,13440.95,6200],["2024-04-19",13440.95,13440.95,13440.95,13440.95,0],["2024-04-22",13874.53,13874.53,13874.53,13874.53,1800],["2024-04-23",13440.95,13440.95,13094.09,13440.95,2100],["2024-04-24",13354.24,13354.24,13354.24,13354.24,0],["2024-04-25",13354.24,13354.24,13354.24,13354.24,0],["2024-04-26",13354.24,13874.53,13354.24,13874.53,2100],["2024-05-02",13874.53,13874.53,13440.95,13874.53,6400],["2024-05-03",13701.1,13701.1,13007.37,13007.37,18600],["2024-05-06",13874.53,15435.42,13874.53,14481.54,9100],["2024-05-07",14308.11,14308.11,14134.68,14134.68,2600],["2024-05-08",14308.11,14308.11,14308.11,14308.11,1100],["2024-05-09",14308.11,14741.69,14308.11,14741.69,900],["2024-05-10",14654.97,14741.69,13874.53,14741.69,14700],["2024-05-13",14741.69,14915.12,14741.69,14915.12,2200],["2024-05-14",14568.26,14568.26,14568.26,14568.26,500],["2024-05-15",14741.69,15175.27,14741.69,15175.27,1800],["2024-05-16",15175.27,15175.27,15175.27,15175.27,600],["2024-05-17",15522.13,15522.13,15522.13,15522.13,5903318],["2024-05-20",15522.13,15522.13,15522.13,15522.13,0],["2024-05-21",15782.28,16129.14,14741.69,16042.43,4400],["2024-05-22",15782.28,18297.04,15782.28,18297.04,29000],["2024-05-23",18210.32,18643.9,17343.17,18643.9,22900],["2024-05-24",18297.04,18297.04,16909.59,17343.17,3700],["2024-05-27",16476.01,16476.01,16042.43,16042.43,2300],["2024-05-28",16476.01,16476.01,16476.01,16476.01,7800],["2024-05-29",16649.44,16996.3,16649.44,16996.3,2200],["2024-05-30",17603.31,17776.74,17429.88,17776.74,5000],["2024-05-31",17950.18,20291.5,17950.18,20291.5,18300],["2024-06-03",18643.9,20204.79,18643.9,19944.64,4500],["2024-06-04",19684.49,20204.79,19684.49,19684.49,2149800],["2024-06-05",19944.64,19944.64,19944.64,19944.64,800],["2024-06-06",19944.64,19944.64,17083.02,17083.02,600],["2024-06-07",18123.61,19511.06,17776.74,17776.74,1300],["2024-06-10",19771.21,19771.21,17776.74,17776.74,2000],["2024-06-11",19164.2,19511.06,18643.9,19511.06,7600],["2024-06-12",19077.48,19077.48,18297.04,18470.47,1400],["2024-06-13",19077.48,19164.2,19077.48,19164.2,1600],["2024-06-14",19077.48,19077.48,18904.05,18904.05,600],["2024-06-17",17343.17,17776.74,17343.17,17776.74,2182925],["2024-06-18",17343.17,17343.17,16909.59,17343.17,2600],["2024-06-19",17256.45,17256.45,16909.59,16909.59,2400],["2024-06-20",17083.02,17429.88,17083.02,17429.88,6800],["2024-06-21",17429.88,17516.6,17429.88,17429.88,3000],["2024-06-24",17776.74,17776.74,17343.17,17776.74,6100],["2024-06-25",17776.74,17863.46,17776.74,17863.46,4100],["2024-06-26",17863.46,18210.32,17863.46,18210.32,4293043],["2024-06-27",18210.32,18210.32,18210.32,18210.32,2800],["2024-06-28",18210.32,19511.06,18210.32,19511.06,5300],["2024-07-01",18904.05,18904.05,18817.33,18817.33,1900],["2024-07-02",18470.47,18470.47,18470.47,18470.47,1000],["2024-07-03",17776.74,17776.74,16042.43,16042.43,200],["2024-07-04",18123.61,18123.61,18123.61,18123.61,100],["2024-07-05",18123.61,18123.61,18123.61,18123.61,0],["2024-07-08",18123.61,18123.61,18123.61,18123.61,0],["2024-07-09",18123.61,18123.61,18123.61,18123.61,1100],["2024-07-10",17343.17,17343.17,17343.17,17343.17,2103332],["2024-07-11",17343.17,17343.17,17343.17,17343.17,0],["2024-07-12",17343.17,17343.17,17343.17,17343.17,0],["2024-07-15",17343.17,17343.17,17343.17,17343.17,0],["2024-07-16",17343.17,17343.17,17343.17,17343.17,0],["2024-07-17",17343.17,17343.17,17343.17,17343.17,1100],["2024-07-18",17343.17,17343.17,17343.17,17343.17,1000],["2024-07-19",17343.17,17343.17,17343.17,17343.17,100],["2024-07-22",17343.17,17343.17,17343.17,17343.17,2940000],["2024-07-23",18990.77,19511.06,18904.05,18904.05,2600],["2024-07-24",19424.35,19424.35,19424.35,19424.35,0],["2024-07-25",19424.35,19424.35,19424.35,19424.35,0],["2024-07-26",17950.18,19424.35,17343.17,17343.17,2600],["2024-07-29",19771.21,19771.21,18990.77,18990.77,400],["2024-07-30",19164.2,19511.06,19077.48,19511.06,8500],["2024-07-31",19511.06,20378.22,19511.06,20378.22,700],["2024-08-01",19164.2,20378.22,19164.2,19684.49,15000],["2024-08-02",18036.89,18036.89,17343.17,17343.17,1000],["2024-08-05",17776.74,18210.32,17776.74,18210.32,700],["2024-08-06",19077.48,19511.06,19077.48,19511.06,1000],["2024-08-07",19337.63,19337.63,19337.63,19337.63,0],["2024-08-08",19337.63,19511.06,18297.04,18297.04,1400],["2024-08-09",19164.2,19164.2,19164.2,19164.2,0],["2024-08-12",19164.2,19164.2,19164.2,19164.2,0],["2024-08-13",19164.2,19164.2,19164.2,19164.2,0],["2024-08-14",18210.32,18297.04,18210.32,18297.04,1000],["2024-08-15",18297.04,18297.04,18297.04,18297.04,500],["2024-08-16",18297.04,18297.04,18297.04,18297.04,0],["2024-08-19",18297.04,18297.04,18297.04,18297.04,0],["2024-08-20",19511.06,19511.06,18297.04,18297.04,4100],["2024-08-21",18643.9,18904.05,18643.9,18904.05,7000],["2024-08-22",18990.77,18990.77,18990.77,18990.77,3000],["2024-08-23",18990.77,18990.77,18990.77,18990.77,900],["2024-08-26",18470.47,18643.9,18470.47,18557.19,5600],["2024-08-27",18557.19,18557.19,18557.19,18557.19,500],["2024-08-28",18210.32,18210.32,18210.32,18210.32,1500],["2024-08-29",18210.32,18210.32,18210.32,18210.32,0],["2024-08-30",18990.77,18990.77,18990.77,18990.77,100],["2024-09-04",18210.32,18297.04,18210.32,18297.04,700],["2024-09-05",18297.04,18297.04,18210.32,18210.32,2300],["2024-09-06",18297.04,18297.04,18210.32,18210.32,400],["2024-09-09",18210.32,18297.04,18210.32,18210.32,1800],["2024-09-10",18210.32,18210.32,18210.32,18210.32,0],["2024-09-11",18210.32,18297.04,18210.32,18297.04,1000],["2024-09-12",18297.04,18297.04,18297.04,18297.04,700],["2024-09-13",18210.32,18210.32,18210.32,18210.32,100],["2024-09-16",18210.32,18210.32,18210.32,18210.32,0],["2024-09-17",18210.32,18210.32,18210.32,18210.32,1300],["2024-09-18",18210.32,18297.04,18210.32,18297.04,1600],["2024-09-19",18470.47,18470.47,18297.04,18297.04,700],["2024-09-20",18383.76,18383.76,18383.76,18383.76,0],["2024-09-23",18383.76,18383.76,18383.76,18383.76,400],["2024-09-24",18470.47,18557.19,18383.76,18557.19,1500],["2024-09-25",18123.61,18470.47,18123.61,18470.47,300],["2024-09-26",18470.47,18643.9,18470.47,18643.9,1000],["2024-09-27",18557.19,18557.19,18210.32,18210.32,1800],["2024-09-30",18210.32,18210.32,17429.88,17429.88,1100],["2024-10-01",17429.88,17516.6,17429.88,17516.6,400],["2024-10-02",17516.6,17516.6,17516.6,17516.6,0],["2024-10-03",18297.04,18470.47,18297.04,18470.47,2200],["2024-10-04",18383.76,18383.76,18383.76,18383.76,0],["2024-10-07",18643.9,19077.48,18643.9,19077.48,7200],["2024-10-08",18990.77,19164.2,18990.77,19164.2,1200],["2024-10-09",18904.05,19077.48,18817.33,19077.48,800],["2024-10-10",19077.48,19337.63,19077.48,19337.63,1600],["2024-10-11",19164.2,19250.91,19077.48,19250.91,1200],["2024-10-14",19077.48,20118.07,19077.48,20118.07,5200],["2024-10-15",19511.06,19511.06,19424.35,19424.35,1000],["2024-10-16",19511.06,19944.64,19511.06,19944.64,1500],["2024-10-17",19597.78,19597.78,19597.78,19597.78,100],["2024-10-18",19597.78,19597.78,19597.78,19597.78,500],["2024-10-21",19944.64,19944.64,19684.49,19684.49,2000],["2024-10-22",19684.49,19684.49,19684.49,19684.49,200],["2024-10-23",19684.49,19684.49,19164.2,19164.2,1200],["2024-10-24",19164.2,19597.78,19164.2,19597.78,1900],["2024-10-25",19944.64,20378.22,19597.78,19771.21,3000],["2024-10-28",19424.35,20811.8,19424.35,20811.8,6900],["2024-10-29",20811.8,20898.51,20464.94,20464.94,2300],["2024-10-30",20464.94,20464.94,19164.2,19250.91,3600],["2024-10-31",19164.2,19164.2,19164.2,19164.2,1100],["2024-11-01",16562.72,19944.64,16562.72,19944.64,2600],["2024-11-04",16909.59,19771.21,16909.59,19771.21,3700],["2024-11-05",19511.06,19511.06,19511.06,19511.06,1000],["2024-11-06",18383.76,19944.64,18383.76,19944.64,5300],["2024-11-07",19944.64,19944.64,19511.06,19684.49,3100],["2024-11-08",19597.78,19771.21,19597.78,19597.78,3500],["2024-11-11",19944.64,19944.64,19684.49,19771.21,11000],["2024-11-12",19684.49,19684.49,19684.49,19684.49,0],["2024-11-13",19684.49,19771.21,19597.78,19771.21,10200],["2024-11-14",19771.21,19944.64,19684.49,19944.64,41200],["2024-11-15",19944.64,20378.22,19944.64,20291.5,10000],["2024-11-18",19944.64,20031.36,19944.64,20031.36,2500],["2024-11-19",20291.5,20551.65,20291.5,20551.65,2900],["2024-11-20",18210.32,20725.08,18210.32,20725.08,4100],["2024-11-21",20378.22,20551.65,20378.22,20551.65,700],["2024-11-22",21245.38,23413.27,21245.38,21678.96,4200],["2024-11-25",21678.96,21678.96,21678.96,21678.96,100],["2024-11-26",20811.8,21592.24,20811.8,21418.81,3000],["2024-11-27",20811.8,20811.8,20811.8,20811.8,1000],["2024-11-28",20638.37,20638.37,20118.07,20118.07,3800],["2024-11-29",20118.07,20378.22,20118.07,20378.22,10700],["2024-12-02",20378.22,20725.08,20378.22,20725.08,700],["2024-12-03",20638.37,20638.37,20638.37,20638.37,200],["2024-12-04",20031.36,20378.22,19944.64,20204.79,1200],["2024-12-05",20378.22,20378.22,20378.22,20378.22,10200],["2024-12-06",20378.22,20378.22,20378.22,20378.22,1600],["2024-12-09",20378.22,20378.22,20204.79,20204.79,900],["2024-12-10",20204.79,20378.22,20204.79,20378.22,500],["2024-12-11",20378.22,20378.22,20378.22,20378.22,100],["2024-12-12",20638.37,20638.37,20378.22,20378.22,800],["2024-12-13",20378.22,20378.22,20378.22,20378.22,100],["2024-12-16",20378.22,20378.22,20378.22,20378.22,500],["2024-12-17",20378.22,20378.22,20378.22,20378.22,0],["2024-12-18",20378.22,20378.22,20378.22,20378.22,2000],["2024-12-19",20378.22,20638.37,20378.22,20638.37,2300],["2024-12-20",20378.22,20378.22,20031.36,20378.22,1800],["2024-12-23",20291.5,20811.8,20291.5,20811.8,4800],["2024-12-24",20031.36,20811.8,20031.36,20811.8,1200],["2024-12-25",20725.08,20725.08,20464.94,20464.94,200],["2024-12-26",20638.37,20638.37,20638.37,20638.37,0],["2024-12-27",17603.31,21678.96,17603.31,21678.96,1100],["2024-12-30",17603.31,21678.96,17603.31,20638.37,7300],["2024-12-31",20898.51,20898.51,20638.37,20725.08,6400],["2025-01-02",20725.08,20725.08,20725.08,20725.08,7400],["2025-01-03",20725.08,20811.8,20725.08,20725.08,18800],["2025-01-06",20638.37,20638.37,20638.37,20638.37,600],["2025-01-07",20638.37,20638.37,20638.37,20638.37,0],["2025-01-08",20378.22,20378.22,20378.22,20378.22,100],["2025-01-09",20378.22,20378.22,20378.22,20378.22,0],["2025-01-10",20378.22,20378.22,20378.22,20378.22,1100],["2025-01-13",20378.22,20378.22,20378.22,20378.22,0],["2025-01-14",20638.37,20638.37,20638.37,20638.37,300],["2025-01-15",20811.8,20811.8,20811.8,20811.8,2200],["2025-01-16",20811.8,20898.51,20811.8,20898.51,1300],["2025-01-17",20811.8,20811.8,20811.8,20811.8,0],["2025-01-20",20985.23,20985.23,20811.8,20985.23,6500],["2025-01-21",20811.8,20811.8,20811.8,20811.8,1300],["2025-01-22",20811.8,20811.8,19597.78,20811.8,3600],["2025-01-23",20031.36,20031.36,20031.36,20031.36,1100],["2025-01-24",21332.09,21332.09,20378.22,20378.22,3500],["2025-02-03",19250.91,20378.22,19250.91,20378.22,2200],["2025-02-04",20378.22,20378.22,19511.06,19511.06,2800],["2025-02-05",19771.21,19944.64,19771.21,19944.64,1300],["2025-02-06",20118.07,20378.22,20118.07,20118.07,1200],["2025-02-07",19250.91,20204.79,19250.91,20204.79,1600],["2025-02-10",20378.22,20378.22,19511.06,20378.22,5000],["2025-02-11",20118.07,20378.22,20118.07,20378.22,5300],["2025-02-12",20378.22,20811.8,20378.22,20464.94,12000],["2025-02-13",20204.79,20725.08,20204.79,20725.08,500],["2025-02-14",20378.22,20378.22,20291.5,20291.5,3600],["2025-02-17",20378.22,20378.22,20378.22,20378.22,500],["2025-02-18",20378.22,20378.22,20378.22,20378.22,100],["2025-02-19",22546.11,23413.27,21245.38,23413.27,42900],["2025-02-20",26188.18,26188.18,22806.26,23413.27,7300],["2025-02-21",25581.17,29396.67,23066.41,23846.85,9100],["2025-02-24",24020.28,27575.63,23586.7,23586.7,1800],["2025-02-25",27488.92,27488.92,23760.14,23933.57,1400],["2025-02-26",23933.57,23933.57,23413.27,23413.27,3400],["2025-02-27",23586.7,23933.57,23499.99,23933.57,1000],["2025-02-28",26448.33,26881.91,23846.85,23846.85,800],["2025-03-03",26448.33,28702.94,26274.9,28702.94,4200],["2025-03-04",28529.51,28702.94,28529.51,28616.22,3800],["2025-03-05",26014.75,26014.75,26014.75,26014.75,600],["2025-03-06",28616.22,28616.22,28616.22,28616.22,100],["2025-03-07",32865.3,32865.3,24367.15,24367.15,20500],["2025-03-10",24714.01,24714.01,21939.1,22546.11,19300],["2025-03-11",22546.11,22546.11,21418.81,21418.81,2900],["2025-03-12",22719.55,22719.55,21678.96,22372.68,700],["2025-03-13",21505.53,21939.1,21418.81,21418.81,1600],["2025-03-14",20898.51,21592.24,20898.51,21592.24,500],["2025-03-17",21939.1,21939.1,21939.1,21939.1,2000],["2025-03-18",21939.1,21939.1,21505.53,21939.1,2600],["2025-03-19",21939.1,21939.1,21939.1,21939.1,0],["2025-03-20",22892.98,22892.98,22719.55,22806.26,2800],["2025-03-21",22806.26,22806.26,22806.26,22806.26,300],["2025-03-24",22546.11,22979.69,22546.11,22979.69,300],["2025-03-25",22979.69,23066.41,22979.69,23066.41,300],["2025-03-26",23066.41,23066.41,23066.41,23066.41,0],["2025-03-27",23066.41,23066.41,23066.41,23066.41,100],["2025-03-28",23066.41,23066.41,23066.41,23066.41,100],["2025-03-31",22546.11,22546.11,22546.11,22546.11,100],["2025-04-01",22546.11,22546.11,22546.11,22546.11,1500],["2025-04-02",22632.83,22632.83,22546.11,22632.83,1100],["2025-04-03",22719.55,24887.44,22285.97,24887.44,4600],["2025-04-04",24020.28,24020.28,24020.28,24020.28,0],["2025-04-08",23239.84,23239.84,20464.94,20464.94,22400],["2025-04-09",20378.22,20378.22,19511.06,19511.06,3700],["2025-04-10",22372.68,22459.4,22372.68,22459.4,33600],["2025-04-11",24800.73,25754.6,23846.85,24800.73,12200],["2025-04-14",24974.16,24974.16,24974.16,24974.16,400],["2025-04-15",24974.16,24974.16,24800.73,24974.16,11900],["2025-04-16",24974.16,24974.16,24974.16,24974.16,7300],["2025-04-17",27662.35,27662.35,24974.16,24974.16,700],["2025-04-18",25407.74,25494.45,25234.31,25234.31,900],["2025-04-21",25581.17,25581.17,25581.17,25581.17,10500],["2025-04-22",25667.88,25928.03,25581.17,25581.17,72700],["2025-04-23",26014.75,26014.75,25147.59,25147.59,2300],["2025-04-24",25060.87,25060.87,25060.87,25060.87,1000],["2025-04-25",21592.24,25060.87,21592.24,25060.87,600],["2025-04-28",21852.39,25581.17,21852.39,25581.17,5300],["2025-04-29",25754.6,26448.33,25581.17,26014.75,12600],["2025-05-05",26448.33,26795.19,26448.33,26795.19,10200],["2025-05-06",26188.18,26795.19,26014.75,26795.19,28800],["2025-05-07",26881.91,29483.38,26881.91,29483.38,5200],["2025-05-08",27835.78,27835.78,27835.78,27835.78,100],["2025-05-09",27922.5,29483.38,27749.06,29483.38,300],["2025-05-12",29483.38,30350.54,29483.38,30350.54,5100],["2025-05-13",29916.96,30523.97,29916.96,30523.97,5200],["2025-05-14",27810.0,29900.29,27810.0,29900.29,16400],["2025-05-15",29082.35,30900.0,29082.35,30900.0,51000],["2025-05-16",30445.59,30718.24,30445.59,30718.24,11300],["2025-05-19",30718.24,30718.24,29991.18,29991.18,5100],["2025-05-20",29991.18,32172.35,29991.18,32172.35,27300],["2025-05-21",32445.0,32445.0,31808.82,31808.82,4900],["2025-05-22",31990.59,31990.59,31990.59,31990.59,0],["2025-05-23",31354.41,31717.94,29082.35,30900.0,1800],["2025-05-26",30990.88,31899.71,30990.88,31899.71,1600],["2025-05-27",31717.94,31717.94,31717.94,31717.94,2000],["2025-05-28",31808.82,31808.82,31627.06,31627.06,1600],["2025-05-29",31808.82,31808.82,31808.82,31808.82,0],["2025-05-30",31808.82,31808.82,30900.0,30900.0,4000],["2025-06-02",29991.18,30445.59,29991.18,30445.59,15100],["2025-06-03",29991.18,30900.0,29082.35,30900.0,30900],["2025-06-04",30718.24,31172.65,30718.24,30990.88,22000],["2025-06-05",30990.88,30990.88,29991.18,30900.0,1300],["2025-06-06",30172.94,30445.59,30172.94,30445.59,600],["2025-06-09",27810.0,29082.35,27810.0,29082.35,8400],["2025-06-10",29536.76,29991.18,29536.76,29991.18,22000],["2025-06-11",29991.18,29991.18,29809.41,29809.41,600],["2025-06-12",29536.76,29718.53,29536.76,29718.53,1000],["2025-06-13",29082.35,29082.35,29082.35,29082.35,200],["2025-06-16",28627.94,29536.76,28627.94,29536.76,800],["2025-06-17",29355.0,29355.0,29355.0,29355.0,0],["2025-06-18",29264.12,29264.12,29264.12,29264.12,200],["2025-06-19",29536.76,29536.76,29536.76,29536.76,300],["2025-06-20",29536.76,29536.76,29536.76,29536.76,0],["2025-06-23",29536.76,29536.76,29536.76,29536.76,0],["2025-06-24",29536.76,29536.76,29536.76,29536.76,1900],["2025-06-25",29536.76,29536.76,29536.76,29536.76,1100],["2025-06-26",29536.76,29627.65,29536.76,29627.65,600],["2025-06-27",29718.53,30263.82,29718.53,30263.82,24100],["2025-06-30",30082.06,30082.06,29082.35,29082.35,27000],["2025-07-01",29082.35,29900.29,29082.35,29900.29,900],["2025-07-02",29082.35,29173.24,29082.35,29082.35,12800],["2025-07-03",28173.53,28173.53,28173.53,28173.53,500],["2025-07-04",28173.53,28173.53,28173.53,28173.53,0],["2025-07-07",23992.94,29082.35,23992.94,29082.35,1600],["2025-07-08",27537.35,27537.35,27537.35,27537.35,200],["2025-07-09",29355.0,29991.18,29355.0,29991.18,2500],["2025-07-10",29718.53,29718.53,29718.53,29718.53,0],["2025-07-11",29718.53,29718.53,29718.53,29718.53,0],["2025-07-14",29809.41,29809.41,29718.53,29718.53,2800],["2025-07-15",28173.53,28627.94,28173.53,28627.94,200],["2025-07-16",29900.29,29991.18,29900.29,29991.18,6000],["2025-07-17",29991.18,29991.18,29536.76,29536.76,17500],["2025-07-18",29991.18,29991.18,29809.41,29991.18,7200],["2025-07-21",30172.94,30172.94,29536.76,29536.76,25600],["2025-07-22",29900.29,29900.29,29900.29,29900.29,0],["2025-07-23",29536.76,29536.76,29536.76,29536.76,6700],["2025-07-24",29536.76,29536.76,29536.76,29536.76,3700],["2025-07-25",29536.76,29991.18,29536.76,29991.18,1000],["2025-07-28",29627.65,29991.18,29536.76,29991.18,14900],["2025-07-29",30445.59,34444.41,30445.59,31354.41,21600],["2025-07-30",31717.94,31717.94,31717.94,31717.94,0],["2025-07-31",31717.94,31717.94,31717.94,31717.94,0],["2025-08-01",31808.82,31808.82,31808.82,31808.82,100],["2025-08-04",31808.82,31808.82,31354.41,31354.41,700],["2025-08-05",31354.41,31354.41,30445.59,31354.41,21000],["2025-08-06",35444.12,35444.12,30900.0,30900.0,3300],["2025-08-07",31354.41,31354.41,31263.53,31354.41,9700],["2025-08-08",31354.41,31354.41,31263.53,31263.53,2200],["2025-08-11",30900.0,31354.41,30900.0,31354.41,15200],["2025-08-12",31354.41,35444.12,31354.41,31808.82,14200],["2025-08-13",32717.65,32717.65,32172.35,32717.65,4100],["2025-08-14",32717.65,32717.65,32717.65,32717.65,1000],["2025-08-15",32717.65,32808.53,32717.65,32717.65,6000],["2025-08-18",32717.65,32717.65,32717.65,32717.65,0],["2025-08-19",32717.65,32990.29,32717.65,32717.65,4900],["2025-08-20",32263.24,32263.24,32263.24,32263.24,8600],["2025-08-21",32263.24,32263.24,31808.82,31899.71,6500],["2025-08-22",31899.71,31899.71,31899.71,31899.71,3600],["2025-08-25",31808.82,32263.24,31808.82,31808.82,900],["2025-08-26",31899.71,33262.94,31899.71,33262.94,300],["2025-08-27",32354.12,32354.12,32354.12,32354.12,100],["2025-08-28",30082.06,31990.59,30082.06,31990.59,1700],["2025-08-29",31808.82,31808.82,31808.82,31808.82,100],["2025-09-03",31808.82,31808.82,31808.82,31808.82,0],["2025-09-04",31808.82,31808.82,31808.82,31808.82,11100],["2025-09-05",31808.82,32263.24,31808.82,32263.24,14900],["2025-09-08",31808.82,31808.82,31808.82,31808.82,300],["2025-09-09",31808.82,31808.82,31808.82,31808.82,100],["2025-09-10",31354.41,31354.41,31354.41,31354.41,100],["2025-09-11",32717.65,32717.65,32717.65,32717.65,100],["2025-09-12",32263.24,32263.24,32263.24,32263.24,600],["2025-09-15",32263.24,32263.24,32263.24,32263.24,0],["2025-09-16",32263.24,32263.24,32263.24,32263.24,300],["2025-09-17",31808.82,31808.82,31808.82,31808.82,100],["2025-09-18",32717.65,32717.65,32717.65,32717.65,100],["2025-09-19",32717.65,32717.65,32717.65,32717.65,0],["2025-09-22",32263.24,32263.24,32263.24,32263.24,100],["2025-09-23",27810.0,32263.24,27810.0,32263.24,1000],["2025-09-24",31808.82,31808.82,31808.82,31808.82,2400],["2025-09-25",31808.82,31808.82,31445.29,31445.29,4300],["2025-09-26",30900.0,30990.88,30900.0,30990.88,1400],["2025-09-29",31172.65,31172.65,30445.59,30445.59,5100],["2025-09-30",30900.0,30900.0,30900.0,30900.0,100],["2025-10-01",31081.76,31172.65,30263.82,30263.82,4100],["2025-10-02",31627.06,31627.06,31627.06,31627.06,100],["2025-10-03",31627.06,31627.06,31627.06,31627.06,0],["2025-10-06",31717.94,31717.94,31627.06,31717.94,300],["2025-10-07",31172.65,31172.65,31172.65,31172.65,1700],["2025-10-08",31717.94,31717.94,31717.94,31717.94,100],["2025-10-09",31717.94,31717.94,31717.94,31717.94,0],["2025-10-10",31808.82,31808.82,31808.82,31808.82,5000],["2025-10-13",31808.82,31808.82,30990.88,31808.82,10200],["2025-10-14",31808.82,31808.82,31354.41,31354.41,200],["2025-10-15",31627.06,31627.06,31627.06,31627.06,0],["2025-10-16",31808.82,32263.24,31808.82,31808.82,3200],["2025-10-17",31899.71,31899.71,31808.82,31808.82,300],["2025-10-20",31808.82,31808.82,31808.82,31808.82,100],["2025-10-21",31808.82,31808.82,31808.82,31808.82,600],["2025-10-22",31808.82,31808.82,31808.82,31808.82,0],["2025-10-23",31990.59,31990.59,31990.59,31990.59,4000],["2025-10-24",31717.94,31808.82,31717.94,31717.94,3000],["2025-10-27",31808.82,31808.82,31808.82,31808.82,200],["2025-10-28",31627.06,31627.06,31627.06,31627.06,4500],["2025-10-29",31536.18,31536.18,31536.18,31536.18,100],["2025-10-30",31536.18,31536.18,31536.18,31536.18,0],["2025-10-31",31536.18,31536.18,31536.18,31536.18,0],["2025-11-03",31536.18,31536.18,31536.18,31536.18,0],["2025-11-04",31354.41,31354.41,31354.41,31354.41,100],["2025-11-05",31354.41,31354.41,31354.41,31354.41,0],["2025-11-06",30900.0,30900.0,30809.12,30809.12,28200],["2025-11-07",30900.0,30900.0,30900.0,30900.0,0],["2025-11-10",30809.12,30809.12,30809.12,30809.12,200],["2025-11-11",28173.53,30809.12,28173.53,30809.12,2200],["2025-11-12",29627.65,29627.65,29627.65,29627.65,500],["2025-11-13",29445.88,29445.88,29082.35,29082.35,200],["2025-11-14",29991.18,30445.59,29991.18,30445.59,700],["2025-11-17",30900.0,30900.0,30718.24,30900.0,1600],["2025-11-18",30900.0,30900.0,30445.59,30445.59,3300],["2025-11-19",30718.24,30900.0,30718.24,30900.0,33700],["2025-11-20",30900.0,30900.0,30809.12,30809.12,33400],["2025-11-21",30900.0,30900.0,30900.0,30900.0,13600],["2025-11-24",30900.0,35000.0,30900.0,34000.0,18000],["2025-11-25",31400.0,31400.0,31400.0,31400.0,0],["2025-11-26",30400.0,30500.0,30400.0,30500.0,900],["2025-11-27",31000.0,34800.0,30300.0,34800.0,600],["2025-11-28",30100.0,30400.0,30000.0,30000.0,900],["2025-12-01",30200.0,30200.0,30200.0,30200.0,100],["2025-12-02",30200.0,30200.0,27000.0,27000.0,7600],["2025-12-03",28000.0,28100.0,27600.0,27600.0,15600],["2025-12-04",27200.0,28000.0,26000.0,28000.0,17610],["2025-12-05",26900.0,26900.0,26900.0,26900.0,2600],["2025-12-08",27500.0,28400.0,27500.0,27500.0,500],["2025-12-09",28200.0,28200.0,27800.0,27800.0,2500],["2025-12-10",26900.0,29000.0,26900.0,27500.0,223000],["2025-12-11",27700.0,27700.0,27000.0,27000.0,340700],["2025-12-12",27600.0,27600.0,27300.0,27300.0,21200],["2025-12-15",27000.0,27000.0,26600.0,26800.0,3200],["2025-12-16",26800.0,27000.0,24000.0,27000.0,8700],["2025-12-17",27000.0,28000.0,26900.0,27000.0,349700],["2025-12-18",28400.0,31100.0,28000.0,31100.0,391501],["2025-12-19",30000.0,32400.0,29900.0,31000.0,176600],["2025-12-22",31500.0,32000.0,31000.0,31100.0,155800],["2025-12-23",30800.0,31400.0,30000.0,31400.0,12100],["2025-12-24",28600.0,30500.0,28300.0,30500.0,6800],["2025-12-25",30200.0,33200.0,30200.0,30300.0,9200],["2025-12-26",31000.0,31000.0,28300.0,30900.0,5500],["2025-12-29",29900.0,32500.0,29000.0,31700.0,72700],["2025-12-30",32000.0,33000.0,31500.0,32900.0,83700],["2025-12-31",32500.0,34000.0,32000.0,33500.0,65900],["2026-01-05",32900.0,34600.0,32900.0,33200.0,36500],["2026-01-06",33500.0,33600.0,32800.0,33000.0,16900],["2026-01-07",32100.0,33300.0,32000.0,32800.0,13400],["2026-01-08",31600.0,32000.0,30000.0,31800.0,28500],["2026-01-09",31000.0,31000.0,29900.0,30900.0,7500],["2026-01-12",30400.0,30400.0,30000.0,30400.0,1500],["2026-01-13",30200.0,31900.0,28900.0,30400.0,240800],["2026-01-14",30800.0,30800.0,28000.0,29000.0,55900],["2026-01-15",30100.0,30100.0,28500.0,28800.0,161400],["2026-01-16",29300.0,29300.0,28400.0,28500.0,111900],["2026-01-19",28200.0,32900.0,28000.0,29500.0,30000],["2026-01-20",32600.0,32600.0,29900.0,30200.0,46800],["2026-01-21",29100.0,30400.0,29100.0,29800.0,1900],["2026-01-22",29100.0,29800.0,29000.0,29000.0,6000],["2026-01-23",28500.0,29000.0,28100.0,28500.0,460100],["2026-01-26",29000.0,29600.0,29000.0,29000.0,15300],["2026-01-27",30500.0,31400.0,29600.0,30300.0,9800],["2026-01-28",30000.0,31000.0,30000.0,30900.0,136900],["2026-01-29",30700.0,31100.0,30600.0,30900.0,354500],["2026-01-30",31800.0,35500.0,31800.0,34100.0,283000],["2026-02-02",34000.0,37000.0,32500.0,34500.0,146300],["2026-02-03",34500.0,34500.0,29700.0,31000.0,123300],["2026-02-04",32800.0,32800.0,29700.0,31300.0,110900],["2026-02-05",31000.0,31000.0,29400.0,29400.0,55000],["2026-02-06",29500.0,29800.0,29300.0,29500.0,22800],["2026-02-09",29500.0,30000.0,29000.0,29400.0,539700],["2026-02-10",29900.0,29900.0,28900.0,29500.0,35900],["2026-02-11",29000.0,29100.0,28800.0,28900.0,33600],["2026-02-12",29100.0,30000.0,28500.0,29200.0,377700],["2026-02-13",29600.0,29600.0,29000.0,29500.0,6500],["2026-02-23",30700.0,30700.0,29200.0,29500.0,209100],["2026-02-24",29800.0,29800.0,29300.0,29500.0,20800],["2026-02-25",29700.0,29700.0,28900.0,29000.0,32300],["2026-02-26",29000.0,29200.0,28700.0,28700.0,17300],["2026-02-27",29200.0,30100.0,28000.0,28400.0,133300],["2026-03-02",28000.0,28600.0,27000.0,27500.0,63800],["2026-03-03",27500.0,27500.0,26000.0,26000.0,52500],["2026-03-04",26000.0,26000.0,24900.0,25200.0,95600],["2026-03-05",25300.0,26100.0,25300.0,25900.0,125200],["2026-03-06",25600.0,26000.0,25500.0,25700.0,141300],["2026-03-09",25600.0,25600.0,23000.0,23200.0,236400],["2026-03-10",23900.0,26900.0,23900.0,25000.0,65400],["2026-03-11",26800.0,26800.0,24500.0,25800.0,87000],["2026-03-12",24500.0,26000.0,24000.0,25500.0,14100],["2026-03-13",25300.0,25300.0,24000.0,25200.0,48200],["2026-03-16",24600.0,25200.0,23500.0,23500.0,42500],["2026-03-17",24600.0,25400.0,24400.0,24500.0,57500],["2026-03-18",25500.0,26900.0,24900.0,25200.0,43800],["2026-03-19",25000.0,25000.0,24700.0,24800.0,2800],["2026-03-20",24500.0,25500.0,23800.0,24500.0,19000],["2026-03-23",24200.0,24300.0,21000.0,23200.0,191800],["2026-03-24",23400.0,24400.0,22000.0,23400.0,165100],["2026-03-25",23000.0,23500.0,21500.0,22000.0,260900],["2026-03-26",22100.0,22100.0,21500.0,21800.0,18800],["2026-03-27",21800.0,22000.0,21500.0,21900.0,32800],["2026-03-30",21100.0,21700.0,21100.0,21700.0,1921900],["2026-03-31",21600.0,22000.0,21100.0,21400.0,1159600],["2026-04-01",22000.0,22000.0,18300.0,18300.0,464700],["2026-04-02",18300.0,19300.0,17500.0,17900.0,199000],["2026-04-03",17900.0,18200.0,16800.0,17000.0,171200],["2026-04-06",17900.0,19300.0,17100.0,17200.0,82000],["2026-04-07",17500.0,17500.0,15800.0,16400.0,179200],["2026-04-08",16500.0,17000.0,16200.0,16400.0,171700],["2026-04-09",16300.0,16700.0,16000.0,16300.0,31000],["2026-04-10",16500.0,17700.0,16500.0,17700.0,119300],["2026-04-13",17700.0,19000.0,17400.0,18500.0,66800],["2026-04-14",18600.0,19000.0,17900.0,18200.0,56400],["2026-04-15",18500.0,18900.0,18000.0,18800.0,52300],["2026-04-16",18500.0,18500.0,17800.0,18400.0,42000],["2026-04-17",18500.0,18900.0,18100.0,18600.0,23700],["2026-04-20",18800.0,19000.0,18500.0,18500.0,23400],["2026-04-21",18900.0,19000.0,18200.0,18900.0,62600],["2026-04-22",19000.0,19000.0,18400.0,18900.0,36300],["2026-04-23",19000.0,19000.0,18300.0,18300.0,46500],["2026-04-24",18500.0,18600.0,18300.0,18300.0,2700],["2026-04-28",18400.0,18400.0,18200.0,18200.0,73200],["2026-04-29",18300.0,18400.0,18000.0,18400.0,13300],["2026-05-04",18400.0,19900.0,18400.0,19500.0,74900],["2026-05-05",19800.0,20600.0,19300.0,19800.0,30600],["2026-05-06",19500.0,19500.0,19000.0,19300.0,67000],["2026-05-07",19100.0,19300.0,18600.0,18900.0,8000],["2026-05-08",19000.0,19500.0,19000.0,19300.0,22900],["2026-05-11",19300.0,19300.0,18900.0,19000.0,59900],["2026-05-12",19000.0,19000.0,18800.0,18800.0,15200],["2026-05-13",18900.0,19300.0,18900.0,18900.0,69900],["2026-05-14",20000.0,20000.0,18800.0,19200.0,338300],["2026-05-15",19200.0,19600.0,19200.0,19600.0,36400],["2026-05-18",19800.0,21000.0,19600.0,20200.0,44400],["2026-05-19",20200.0,20200.0,19300.0,19500.0,42400],["2026-05-20",19500.0,19500.0,19100.0,19500.0,82900],["2026-05-21",19500.0,19800.0,19400.0,19500.0,152400],["2026-05-22",19300.0,19500.0,19300.0,19400.0,9300],["2026-05-25",19500.0,20200.0,18900.0,18900.0,33100],["2026-05-26",18900.0,19100.0,18700.0,19100.0,9000],["2026-05-27",19500.0,19500.0,18800.0,19000.0,4600],["2026-05-28",18700.0,19000.0,18700.0,19000.0,41500],["2026-05-29",18800.0,19000.0,18800.0,19000.0,27900],["2026-06-01",18900.0,18900.0,18600.0,18700.0,126600],["2026-06-02",18800.0,19000.0,18800.0,19000.0,25000],["2026-06-03",19100.0,19800.0,19100.0,19700.0,12600],["2026-06-04",20000.0,20000.0,19500.0,19500.0,2000],["2026-06-05",19500.0,19700.0,19200.0,19500.0,18400],["2026-06-08",19400.0,20900.0,19400.0,20000.0,133800],["2026-06-09",20000.0,20100.0,19600.0,19800.0,48700],["2026-06-10",19900.0,20200.0,19900.0,20100.0,12000],["2026-06-11",20000.0,20000.0,19200.0,19300.0,56900],["2026-06-12",19500.0,19500.0,18900.0,19300.0,14800],["2026-06-15",19000.0,19300.0,18900.0,19100.0,19800],["2026-06-16",19000.0,19000.0,17900.0,18000.0,37600],["2026-06-17",18300.0,18300.0,18000.0,18200.0,34300],["2026-06-18",18000.0,18200.0,17500.0,18100.0,42200],["2026-06-19",18100.0,18100.0,17600.0,17900.0,33500],["2026-06-22",17300.0,18000.0,17300.0,17900.0,36400],["2026-06-23",17800.0,18700.0,17800.0,18200.0,50100],["2026-06-24",18500.0,19200.0,18300.0,18300.0,28600],["2026-06-25",18300.0,18300.0,17900.0,18200.0,14100],["2026-06-26",18000.0,18300.0,18000.0,18200.0,7500],["2026-06-29",18100.0,18500.0,18100.0,18400.0,9900],["2026-06-30",18400.0,18500.0,18200.0,18400.0,8700],["2026-07-01",18400.0,18600.0,18400.0,18600.0,6700],["2026-07-02",18300.0,18500.0,18300.0,18500.0,3100],["2026-07-03",18500.0,18500.0,18300.0,18300.0,3100],["2026-07-06",18400.0,18400.0,18100.0,18300.0,24600],["2026-07-07",18200.0,18400.0,18200.0,18400.0,6000],["2026-07-08",18400.0,19100.0,18400.0,18800.0,14500],["2026-07-09",18900.0,19500.0,18800.0,19500.0,9900],["2026-07-10",18800.0,19400.0,18800.0,19300.0,20800],["2026-07-13",19000.0,19200.0,18800.0,19200.0,45400],["2026-07-14",19000.0,19100.0,19000.0,19100.0,1000],["2026-07-15",19000.0,19600.0,18600.0,19100.0,26900],["2026-07-16",19100.0,19200.0,18900.0,19200.0,9700],["2026-07-17",19100.0,19200.0,18900.0,19100.0,38900],["2026-07-20",19100.0,19100.0,18700.0,18700.0,105900],["2026-07-21",18600.0,18900.0,18500.0,18900.0,26600],["2026-07-22",19100.0,19100.0,18900.0,19100.0,47200],["2026-07-23",18900.0,18900.0,18900.0,18900.0,15100],["2026-07-24",19000.0,19200.0,19000.0,19100.0,65200],["2026-07-27",19000.0,19200.0,19000.0,19100.0,38300],["2026-07-28",18800.0,19200.0,18700.0,19100.0,63900],["2026-07-29",18900.0,18900.0,18900.0,18900.0,5800],["2026-07-30",19200.0,20700.0,19000.0,19300.0,27900],["2026-07-31",19200.0,19600.0,19000.0,19200.0,130700],["2026-08-03",19200.0,19500.0,17300.0,19200.0,31800],["2026-08-04",20000.0,21000.0,19000.0,19200.0,28200],["2026-08-05",19100.0,19200.0,19000.0,19200.0,14900],["2026-08-06",18000.0,19100.0,17200.0,19100.0,19600],["2026-08-07",18300.0,19100.0,18300.0,18900.0,11300],["2026-08-10",18700.0,19000.0,18700.0,18800.0,10000],["2026-08-11",18900.0,19200.0,18900.0,18900.0,15400],["2026-08-12",18500.0,19300.0,18500.0,19300.0,27400],["2026-08-13",19100.0,19200.0,19000.0,19000.0,7400],["2026-08-14",19000.0,19000.0,18500.0,19000.0,11600],["2026-08-17",18600.0,18700.0,18600.0,18700.0,3200],["2026-08-18",18400.0,18800.0,18000.0,18800.0,17300],["2026-08-19",18500.0,18800.0,18500.0,18500.0,21500],["2026-08-20",18500.0,18900.0,18500.0,18900.0,7000],["2026-08-21",18900.0,19200.0,18700.0,18700.0,18300],["2026-08-24",18700.0,19100.0,18700.0,19000.0,13600],["2026-08-25",18700.0,19200.0,18600.0,18800.0,1254300],["2026-08-26",18800.0,19000.0,18800.0,18800.0,271000],["2026-08-27",18500.0,19000.0,18500.0,19000.0,1100],["2026-08-28",19100.0,19200.0,19000.0,19100.0,14400],["2026-09-03",18300.0,18800.0,18200.0,18800.0,9800],["2026-09-04",18500.0,19100.0,18500.0,19000.0,17700],["2026-09-07",18800.0,18900.0,18600.0,18900.0,600],["2026-09-08",19000.0,19000.0,18800.0,19000.0,16300],["2026-09-09",18300.0,19000.0,18300.0,19000.0,900],["2026-09-10",18900.0,19000.0,18900.0,19000.0,12200],["2026-09-11",18900.0,19000.0,18900.0,19000.0,16000],["2026-09-14",18100.0,19000.0,18100.0,19000.0,25700],["2026-09-15",18700.0,19000.0,18600.0,18700.0,52800],["2026-09-16",18300.0,19000.0,18200.0,18600.0,3200],["2026-09-17",18400.0,18500.0,18400.0,18400.0,86400],["2026-09-18",18400.0,18800.0,18400.0,18800.0,3500],["2026-09-21",18400.0,18400.0,18400.0,18400.0,0],["2026-09-22",18800.0,18800.0,18300.0,18300.0,6300],["2026-09-23",18400.0,18400.0,18400.0,18400.0,16000],["2026-09-24",18300.0,18300.0,18100.0,18100.0,5200],["2026-09-25",18200.0,18200.0,17900.0,17900.0,17800],["2026-09-28",18000.0,18700.0,18000.0,18700.0,1700],["2026-09-29",18800.0,18800.0,18800.0,18800.0,100],["2026-09-30",19900.0,19900.0,18100.0,18100.0,12300],["2026-10-01",18000.0,18900.0,18000.0,18100.0,7300],["2026-10-02",18000.0,19400.0,17500.0,18000.0,14400],["2026-10-05",17000.0,18700.0,16700.0,18400.0,6600],["2026-10-06",18400.0,18400.0,17400.0,18400.0,101800],["2026-10-07",17600.0,18500.0,17500.0,18500.0,7500],["2026-10-08",17600.0,17600.0,17500.0,17600.0,40000],["2026-10-09",15700.0,18500.0,15700.0,17600.0,44500],["2026-10-12",18000.0,18000.0,17200.0,17300.0,73400]]}