{"sym":"GPC","index":false,"bars":[["2023-01-06",17230.77,17230.77,7384.62,7384.62,307500],["2023-01-09",6615.38,7615.38,6538.46,6923.08,24000],["2023-01-10",7692.31,7769.23,7692.31,7769.23,325400],["2023-01-11",8615.38,8923.08,8615.38,8923.08,117100],["2023-01-12",10000.0,10230.77,7846.15,8769.23,205500],["2023-01-13",9076.92,9153.85,7846.15,7846.15,151300],["2023-01-16",7692.31,7692.31,6846.15,7307.69,75100],["2023-01-17",7538.46,7692.31,7230.77,7538.46,51100],["2023-01-18",7538.46,7615.38,7153.85,7538.46,25600],["2023-01-19",7384.62,7538.46,6923.08,7461.54,58300],["2023-01-27",7461.54,7461.54,7076.92,7307.69,21300],["2023-01-30",6923.08,7230.77,6692.31,6846.15,54000],["2023-01-31",6923.08,7076.92,6692.31,6923.08,29800],["2023-02-01",7000.0,7000.0,6692.31,6692.31,67200],["2023-02-02",6846.15,6846.15,6538.46,6538.46,74900],["2023-02-03",6538.46,6846.15,6461.54,6846.15,38600],["2023-02-06",6538.46,6538.46,6384.62,6538.46,41600],["2023-02-07",6769.23,6923.08,6461.54,6769.23,82600],["2023-02-08",6846.15,7000.0,6769.23,6846.15,61800],["2023-02-09",7000.0,7230.77,6923.08,7153.85,53600],["2023-02-10",7230.77,7923.08,7076.92,7076.92,215400],["2023-02-13",7307.69,7307.69,7000.0,7000.0,3600],["2023-02-14",7153.85,7153.85,6692.31,6692.31,12700],["2023-02-15",6769.23,6923.08,6538.46,6615.38,34400],["2023-02-16",6615.38,6923.08,6615.38,6923.08,2700],["2023-02-17",6846.15,6846.15,6615.38,6615.38,31000],["2023-02-20",6846.15,6846.15,6384.62,6692.31,34200],["2023-02-21",6615.38,6769.23,6461.54,6538.46,12800],["2023-02-22",6461.54,6692.31,6384.62,6384.62,35800],["2023-02-23",6384.62,6461.54,6307.69,6307.69,19200],["2023-02-24",6461.54,6461.54,5615.38,6307.69,60500],["2023-02-27",6307.69,6461.54,6000.0,6384.62,4900],["2023-02-28",6230.77,6230.77,5384.62,5692.31,76200],["2023-03-01",5692.31,5692.31,5307.69,5538.46,23800],["2023-03-02",5538.46,6230.77,5538.46,6000.0,16100],["2023-03-03",6000.0,6076.92,5307.69,5846.15,14400],["2023-03-06",5846.15,5846.15,5384.62,5461.54,9800],["2023-03-07",5461.54,5461.54,5153.85,5230.77,16700],["2023-03-08",5307.69,5538.46,5153.85,5461.54,25100],["2023-03-09",5307.69,5461.54,5230.77,5384.62,12800],["2023-03-10",5307.69,5384.62,5307.69,5307.69,7300],["2023-03-13",5307.69,5307.69,5153.85,5230.77,28800],["2023-03-14",5230.77,5230.77,4923.08,5153.85,17200],["2023-03-15",5461.54,5461.54,5153.85,5384.62,12500],["2023-03-16",5153.85,5230.77,5076.92,5230.77,3400],["2023-03-17",5307.69,5384.62,5153.85,5230.77,1600],["2023-03-20",5307.69,5384.62,5076.92,5076.92,7100],["2023-03-21",5230.77,5307.69,5076.92,5076.92,7100],["2023-03-22",5230.77,5230.77,5153.85,5230.77,3000],["2023-03-23",5153.85,5153.85,4923.08,5153.85,7900],["2023-03-24",5230.77,5230.77,5000.0,5076.92,2100],["2023-03-27",5076.92,5076.92,5000.0,5000.0,16300],["2023-03-28",5076.92,5076.92,5000.0,5076.92,5300],["2023-03-29",5153.85,5153.85,5076.92,5076.92,33300],["2023-03-30",5076.92,5230.77,5076.92,5230.77,7900],["2023-03-31",5153.85,5307.69,5153.85,5230.77,14700],["2023-04-03",5153.85,5307.69,5153.85,5307.69,10500],["2023-04-04",5307.69,5307.69,5230.77,5230.77,31700],["2023-04-05",5153.85,5307.69,5153.85,5307.69,6000],["2023-04-06",5307.69,5615.38,5307.69,5461.54,31500],["2023-04-07",5461.54,6000.0,5461.54,5769.23,14400],["2023-04-10",6076.92,6153.85,5692.31,6076.92,38900],["2023-04-11",6153.85,6153.85,5692.31,6000.0,10100],["2023-04-12",6076.92,6076.92,5384.62,5846.15,46700],["2023-04-13",5538.46,5692.31,5076.92,5153.85,7100],["2023-04-14",5538.46,5538.46,5307.69,5307.69,16000],["2023-04-17",5615.38,5615.38,5384.62,5538.46,800],["2023-04-18",5153.85,5615.38,5153.85,5461.54,9600],["2023-04-19",5461.54,5461.54,5230.77,5307.69,4500],["2023-04-20",5230.77,5230.77,5230.77,5230.77,3700],["2023-04-21",5230.77,5307.69,5153.85,5307.69,7800],["2023-04-24",5692.31,5692.31,5230.77,5230.77,6800],["2023-04-25",5538.46,5538.46,5230.77,5230.77,1100],["2023-04-26",5307.69,5307.69,5153.85,5230.77,6500],["2023-04-27",5538.46,5538.46,5461.54,5461.54,11000],["2023-04-28",5230.77,5461.54,5230.77,5230.77,12300],["2023-05-04",5538.46,5538.46,5230.77,5230.77,1400],["2023-05-05",5230.77,5230.77,5000.0,5000.0,21800],["2023-05-08",5230.77,5230.77,5153.85,5153.85,200],["2023-05-09",5153.85,5153.85,5000.0,5000.0,4000],["2023-05-10",5076.92,5076.92,5076.92,5076.92,36300],["2023-05-11",5076.92,5076.92,5076.92,5076.92,4100],["2023-05-12",5076.92,5307.69,5076.92,5076.92,43800],["2023-05-15",5076.92,5153.85,5000.0,5076.92,26800],["2023-05-16",5307.69,5461.54,5153.85,5153.85,18100],["2023-05-17",5384.62,6153.85,5384.62,5692.31,84300],["2023-05-18",5923.08,6153.85,5461.54,5461.54,8100],["2023-05-19",5230.77,5230.77,5000.0,5000.0,41400],["2023-05-22",5230.77,5384.62,5153.85,5153.85,10800],["2023-05-23",5307.69,5307.69,5000.0,5076.92,19600],["2023-05-24",5153.85,5153.85,4923.08,4923.08,42600],["2023-05-25",4923.08,5000.0,4692.31,5000.0,29700],["2023-05-26",4846.15,5076.92,4769.23,4769.23,50600],["2023-05-29",5076.92,5153.85,5000.0,5076.92,11700],["2023-05-30",5076.92,5230.77,4923.08,5076.92,33600],["2023-05-31",5000.0,5230.77,5000.0,5076.92,25400],["2023-06-01",5153.85,5230.77,5153.85,5230.77,21800],["2023-06-02",5307.69,5307.69,5153.85,5230.77,16100],["2023-06-05",5230.77,5307.69,5000.0,5076.92,54800],["2023-06-06",5153.85,5230.77,5153.85,5230.77,10400],["2023-06-07",5153.85,5153.85,5076.92,5076.92,47500],["2023-06-08",5153.85,5153.85,5000.0,5000.0,14500],["2023-06-09",5076.92,5076.92,4923.08,5000.0,42800],["2023-06-12",4923.08,5076.92,4846.15,5000.0,14600],["2023-06-13",5076.92,5692.31,5000.0,5692.31,192400],["2023-06-14",6000.0,6230.77,5692.31,6000.0,202300],["2023-06-15",6153.85,6769.23,5230.77,5307.69,107700],["2023-06-16",5230.77,5538.46,5153.85,5153.85,55900],["2023-06-19",5384.62,5384.62,5076.92,5153.85,25800],["2023-06-20",5153.85,5615.38,5076.92,5230.77,15300],["2023-06-21",5461.54,5461.54,5230.77,5230.77,4100],["2023-06-22",5307.69,5384.62,5307.69,5384.62,64600],["2023-06-23",5384.62,5384.62,5230.77,5307.69,27300],["2023-06-26",5230.77,5384.62,5230.77,5307.69,16900],["2023-06-27",5384.62,5384.62,5307.69,5384.62,29200],["2023-06-28",5384.62,5461.54,5307.69,5461.54,68700],["2023-06-29",5384.62,5384.62,5307.69,5307.69,12100],["2023-06-30",5307.69,5307.69,5153.85,5307.69,21300],["2023-07-03",5230.77,5307.69,5230.77,5230.77,11700],["2023-07-04",5230.77,5307.69,5153.85,5153.85,16800],["2023-07-05",5230.77,5230.77,5230.77,5230.77,200],["2023-07-06",5230.77,5230.77,5076.92,5153.85,21200],["2023-07-07",5153.85,5153.85,5076.92,5153.85,15300],["2023-07-10",5230.77,5230.77,5076.92,5076.92,5700],["2023-07-11",5153.85,5153.85,5000.0,5000.0,30200],["2023-07-12",5076.92,5153.85,5000.0,5076.92,39700],["2023-07-13",5076.92,5153.85,5000.0,5000.0,20400],["2023-07-14",5076.92,5076.92,4923.08,5000.0,30300],["2023-07-17",5153.85,5153.85,4846.15,4923.08,163400],["2023-07-18",5000.0,5000.0,4846.15,4923.08,33600],["2023-07-19",4923.08,5000.0,4923.08,4923.08,63500],["2023-07-20",4923.08,5000.0,4923.08,4923.08,10000],["2023-07-21",5000.0,5000.0,4846.15,4846.15,28400],["2023-07-24",5000.0,5000.0,4846.15,4923.08,62400],["2023-07-25",4846.15,4846.15,4769.23,4846.15,40600],["2023-07-26",4923.08,4923.08,4769.23,4769.23,43000],["2023-07-27",4769.23,4846.15,4692.31,4846.15,17200],["2023-07-28",4846.15,4923.08,4769.23,4846.15,83800],["2023-07-31",4846.15,4846.15,4769.23,4846.15,38500],["2023-08-01",4769.23,4846.15,4692.31,4846.15,195000],["2023-08-02",4769.23,4846.15,4692.31,4769.23,58200],["2023-08-03",4846.15,4846.15,4615.38,4692.31,78800],["2023-08-04",4692.31,4692.31,4615.38,4615.38,53300],["2023-08-07",4692.31,4692.31,4461.54,4615.38,193300],["2023-08-08",4538.46,4769.23,4538.46,4692.31,17900],["2023-08-09",4692.31,4692.31,4461.54,4538.46,59300],["2023-08-10",4538.46,4615.38,4461.54,4615.38,374900],["2023-08-11",4615.38,4923.08,4538.46,4846.15,397700],["2023-08-14",4846.15,5000.0,4769.23,4846.15,133900],["2023-08-15",4846.15,4923.08,4692.31,4769.23,190600],["2023-08-16",4769.23,5307.69,4615.38,5307.69,642800],["2023-08-17",5307.69,5461.54,5076.92,5153.85,190800],["2023-08-18",5153.85,5153.85,4538.46,4615.38,294500],["2023-08-21",4692.31,4769.23,4615.38,4692.31,110500],["2023-08-22",4769.23,4769.23,4461.54,4692.31,95700],["2023-08-23",4615.38,4692.31,4538.46,4615.38,56700],["2023-08-24",4538.46,4538.46,4384.62,4461.54,182900],["2023-08-25",4538.46,4692.31,4461.54,4538.46,79600],["2023-08-28",4692.31,4769.23,4538.46,4692.31,261300],["2023-08-29",4769.23,4769.23,4615.38,4769.23,67400],["2023-08-30",4692.31,4769.23,4615.38,4615.38,79700],["2023-08-31",4692.31,4692.31,4461.54,4538.46,112800],["2023-09-05",4615.38,4615.38,4461.54,4615.38,75100],["2023-09-06",4615.38,4615.38,4538.46,4538.46,70200],["2023-09-07",4615.38,4692.31,4538.46,4692.31,148900],["2023-09-08",4692.31,4769.23,4538.46,4692.31,340500],["2023-09-11",4846.15,4923.08,4692.31,4769.23,347400],["2023-09-12",4692.31,4846.15,4615.38,4769.23,195300],["2023-09-13",4692.31,4923.08,4692.31,4769.23,209000],["2023-09-14",4769.23,4769.23,4615.38,4615.38,125600],["2023-09-15",4692.31,4692.31,4538.46,4538.46,129600],["2023-09-18",4538.46,4615.38,4461.54,4461.54,80500],["2023-09-19",4538.46,4538.46,4307.69,4384.62,98600],["2023-09-20",4461.54,4615.38,4384.62,4615.38,87400],["2023-09-21",4615.38,4615.38,4461.54,4538.46,382100],["2023-09-22",4461.54,4461.54,4307.69,4384.62,112500],["2023-09-25",4384.62,4461.54,3769.23,4307.69,196600],["2023-09-26",4153.85,4307.69,3923.08,4076.92,99400],["2023-09-27",4076.92,4153.85,3846.15,4000.0,58900],["2023-09-28",4000.0,4076.92,3923.08,4000.0,18800],["2023-09-29",4076.92,4076.92,3846.15,3923.08,142300],["2023-10-02",3923.08,4000.0,3846.15,3923.08,42600],["2023-10-03",3923.08,3923.08,3538.46,3615.38,134100],["2023-10-04",3538.46,3692.31,3538.46,3692.31,136700],["2023-10-05",3692.31,3692.31,3538.46,3692.31,27800],["2023-10-06",3692.31,3692.31,3538.46,3615.38,41000],["2023-10-09",3615.38,3692.31,3538.46,3692.31,40900],["2023-10-10",3692.31,3692.31,3461.54,3615.38,166700],["2023-10-11",3615.38,3615.38,3461.54,3461.54,109700],["2023-10-12",3538.46,3615.38,3538.46,3615.38,75000],["2023-10-13",3615.38,3615.38,3461.54,3615.38,44100],["2023-10-16",3615.38,3615.38,3461.54,3461.54,48600],["2023-10-17",3538.46,3615.38,3538.46,3538.46,71600],["2023-10-18",3615.38,3615.38,3307.69,3461.54,344600],["2023-10-19",3461.54,3461.54,3307.69,3307.69,11200],["2023-10-20",3384.62,3384.62,3307.69,3384.62,94900],["2023-10-23",3384.62,3384.62,3307.69,3384.62,29800],["2023-10-24",3384.62,3384.62,3230.77,3230.77,108700],["2023-10-25",3307.69,3307.69,3307.69,3307.69,0],["2023-10-26",3307.69,3307.69,3307.69,3307.69,0],["2023-10-27",3307.69,3307.69,2846.15,2846.15,104600],["2023-10-30",2923.08,2923.08,2923.08,2923.08,0],["2023-10-31",2923.08,2923.08,2923.08,2923.08,0],["2023-11-01",2923.08,2923.08,2923.08,2923.08,0],["2023-11-02",2923.08,2923.08,2923.08,2923.08,0],["2023-11-03",2615.38,2615.38,2538.46,2538.46,307000],["2023-11-06",2538.46,2538.46,2538.46,2538.46,0],["2023-11-07",2538.46,2538.46,2538.46,2538.46,0],["2023-11-08",2538.46,2538.46,2538.46,2538.46,0],["2023-11-09",2538.46,2538.46,2538.46,2538.46,0],["2023-11-10",2538.46,2615.38,2230.77,2307.69,206000],["2023-11-13",2307.69,2307.69,2307.69,2307.69,0],["2023-11-14",2307.69,2307.69,2307.69,2307.69,0],["2023-11-15",2307.69,2307.69,2307.69,2307.69,0],["2023-11-16",2307.69,2307.69,2307.69,2307.69,0],["2023-11-17",2230.77,2615.38,2230.77,2615.38,176700],["2023-11-20",2538.46,2538.46,2538.46,2538.46,0],["2023-11-21",2538.46,2538.46,2538.46,2538.46,0],["2023-11-22",2538.46,2538.46,2538.46,2538.46,0],["2023-11-23",2538.46,2538.46,2538.46,2538.46,0],["2023-11-24",2615.38,2615.38,2384.62,2461.54,42100],["2023-11-27",2384.62,2384.62,2384.62,2384.62,0],["2023-11-28",2384.62,2384.62,2384.62,2384.62,0],["2023-11-29",2384.62,2384.62,2384.62,2384.62,0],["2023-11-30",2384.62,2384.62,2384.62,2384.62,0],["2023-12-01",2384.62,2538.46,2153.85,2230.77,65800],["2023-12-04",2307.69,2307.69,2307.69,2307.69,0],["2023-12-05",2307.69,2307.69,2307.69,2307.69,0],["2023-12-06",2307.69,2307.69,2307.69,2307.69,0],["2023-12-07",2307.69,2307.69,2307.69,2307.69,0],["2023-12-08",2384.62,2461.54,2230.77,2230.77,43800],["2023-12-11",2307.69,2307.69,2307.69,2307.69,0],["2023-12-12",2307.69,2307.69,2307.69,2307.69,0],["2023-12-13",2307.69,2307.69,2307.69,2307.69,0],["2023-12-14",2307.69,2307.69,2307.69,2307.69,0],["2023-12-15",2230.77,2230.77,2230.77,2230.77,19900],["2023-12-18",2230.77,2230.77,2230.77,2230.77,0],["2023-12-19",2230.77,2230.77,2230.77,2230.77,0],["2023-12-20",2230.77,2230.77,2230.77,2230.77,0],["2023-12-21",2230.77,2230.77,2230.77,2230.77,0],["2023-12-22",2230.77,2538.46,2230.77,2538.46,126000],["2023-12-25",2461.54,2461.54,2461.54,2461.54,0],["2023-12-26",2461.54,2461.54,2461.54,2461.54,0],["2023-12-27",2461.54,2461.54,2461.54,2461.54,0],["2023-12-28",2461.54,2461.54,2461.54,2461.54,0],["2023-12-29",2615.38,2615.38,2461.54,2615.38,173200],["2024-01-02",2538.46,2538.46,2538.46,2538.46,0],["2024-01-03",2538.46,2538.46,2538.46,2538.46,0],["2024-01-04",2538.46,2538.46,2538.46,2538.46,0],["2024-01-05",2615.38,2846.15,2615.38,2846.15,216600],["2024-01-08",2769.23,2769.23,2769.23,2769.23,0],["2024-01-09",2769.23,2769.23,2769.23,2769.23,0],["2024-01-10",2769.23,2769.23,2769.23,2769.23,0],["2024-01-11",2769.23,2769.23,2769.23,2769.23,0],["2024-01-12",2923.08,3153.85,2923.08,3153.85,169900],["2024-01-15",3153.85,3153.85,3153.85,3153.85,0],["2024-01-16",3153.85,3153.85,3153.85,3153.85,0],["2024-01-17",3153.85,3153.85,3153.85,3153.85,0],["2024-01-18",3153.85,3153.85,3153.85,3153.85,0],["2024-01-19",3615.38,3615.38,3384.62,3615.38,210600],["2024-01-22",3538.46,3538.46,3538.46,3538.46,0],["2024-01-23",3538.46,3538.46,3538.46,3538.46,0],["2024-01-24",3538.46,3538.46,3538.46,3538.46,0],["2024-01-25",3538.46,3538.46,3538.46,3538.46,0],["2024-01-26",3923.08,4000.0,3846.15,4000.0,312000],["2024-01-29",4000.0,4000.0,4000.0,4000.0,0],["2024-01-30",4000.0,4000.0,4000.0,4000.0,0],["2024-01-31",4000.0,4000.0,4000.0,4000.0,0],["2024-02-01",4000.0,4000.0,4000.0,4000.0,0],["2024-02-02",4230.77,4384.62,3461.54,3461.54,124900],["2024-02-05",3538.46,3538.46,3538.46,3538.46,0],["2024-02-06",3538.46,3538.46,3538.46,3538.46,0],["2024-02-07",3538.46,3538.46,3538.46,3538.46,0],["2024-02-15",3538.46,3538.46,3538.46,3538.46,0],["2024-02-16",3538.46,3538.46,3076.92,3076.92,69600],["2024-02-19",3230.77,3230.77,3230.77,3230.77,0],["2024-02-20",3230.77,3230.77,3230.77,3230.77,0],["2024-02-21",3230.77,3230.77,3230.77,3230.77,0],["2024-02-22",3230.77,3230.77,3230.77,3230.77,0],["2024-02-23",3307.69,3461.54,3076.92,3307.69,87800],["2024-02-26",3307.69,3307.69,3307.69,3307.69,0],["2024-02-27",3307.69,3307.69,3307.69,3307.69,0],["2024-02-28",3307.69,3307.69,3307.69,3307.69,0],["2024-02-29",3307.69,3307.69,3307.69,3307.69,0],["2024-03-01",3384.62,3461.54,3230.77,3230.77,65700],["2024-03-04",3307.69,3307.69,3307.69,3307.69,0],["2024-03-05",3307.69,3307.69,3307.69,3307.69,0],["2024-03-06",3307.69,3307.69,3307.69,3307.69,0],["2024-03-07",3307.69,3307.69,3307.69,3307.69,0],["2024-03-08",3153.85,3230.77,2923.08,2923.08,157800],["2024-03-11",3076.92,3076.92,3076.92,3076.92,0],["2024-03-12",3076.92,3076.92,3076.92,3076.92,0],["2024-03-13",3076.92,3076.92,3076.92,3076.92,0],["2024-03-14",3076.92,3076.92,3076.92,3076.92,0],["2024-03-15",3000.0,3000.0,2615.38,2769.23,247600],["2024-03-18",2769.23,2769.23,2769.23,2769.23,0],["2024-03-19",2769.23,2769.23,2769.23,2769.23,0],["2024-03-20",2769.23,2769.23,2769.23,2769.23,0],["2024-03-21",2769.23,2769.23,2769.23,2769.23,0],["2024-03-22",2769.23,3153.85,2769.23,2923.08,331500],["2024-03-25",3000.0,3000.0,3000.0,3000.0,0],["2024-03-26",3000.0,3000.0,3000.0,3000.0,0],["2024-03-27",3000.0,3000.0,3000.0,3000.0,0],["2024-03-28",3000.0,3000.0,3000.0,3000.0,0],["2024-03-29",3076.92,3384.62,3000.0,3230.77,329100],["2024-04-01",3230.77,3230.77,3230.77,3230.77,0],["2024-04-02",3230.77,3230.77,3230.77,3230.77,0],["2024-04-03",3230.77,3230.77,3230.77,3230.77,0],["2024-04-04",3230.77,3230.77,3230.77,3230.77,0],["2024-04-05",3230.77,3230.77,2923.08,3000.0,208300],["2024-04-08",3076.92,3076.92,3076.92,3076.92,0],["2024-04-09",3076.92,3076.92,3076.92,3076.92,0],["2024-04-10",3076.92,3076.92,3076.92,3076.92,0],["2024-04-11",3076.92,3076.92,3076.92,3076.92,0],["2024-04-12",3076.92,3153.85,2923.08,3076.92,183400],["2024-04-15",3076.92,3076.92,3076.92,3076.92,0],["2024-04-16",3076.92,3076.92,3076.92,3076.92,0],["2024-04-17",3076.92,3076.92,3076.92,3076.92,0],["2024-04-19",2923.08,3153.85,2846.15,3000.0,283100],["2024-04-22",3000.0,3000.0,3000.0,3000.0,0],["2024-04-23",3000.0,3000.0,3000.0,3000.0,0],["2024-04-24",3000.0,3000.0,3000.0,3000.0,0],["2024-04-25",3000.0,3000.0,3000.0,3000.0,0],["2024-04-26",2846.15,3000.0,2846.15,2923.08,84200],["2024-05-02",2846.15,2846.15,2846.15,2846.15,0],["2024-05-03",2923.08,3076.92,2923.08,3076.92,256500],["2024-05-06",3000.0,3000.0,3000.0,3000.0,0],["2024-05-07",3000.0,3000.0,3000.0,3000.0,0],["2024-05-08",3000.0,3000.0,3000.0,3000.0,0],["2024-05-09",3000.0,3000.0,3000.0,3000.0,0],["2024-05-10",3000.0,3000.0,2923.08,3000.0,222700],["2024-05-13",3000.0,3000.0,3000.0,3000.0,0],["2024-05-14",3000.0,3000.0,3000.0,3000.0,0],["2024-05-15",3000.0,3000.0,3000.0,3000.0,0],["2024-05-16",3000.0,3000.0,3000.0,3000.0,0],["2024-05-17",3000.0,3000.0,2846.15,2923.08,342200],["2024-05-20",2923.08,2923.08,2923.08,2923.08,0],["2024-05-21",2923.08,2923.08,2923.08,2923.08,0],["2024-05-22",2923.08,2923.08,2923.08,2923.08,0],["2024-05-23",2923.08,2923.08,2923.08,2923.08,0],["2024-05-24",3307.69,3307.69,3076.92,3307.69,263700],["2024-05-27",3307.69,3307.69,3307.69,3307.69,0],["2024-05-28",3307.69,3307.69,3307.69,3307.69,0],["2024-05-29",3307.69,3307.69,3307.69,3307.69,0],["2024-05-30",3307.69,3307.69,3307.69,3307.69,0],["2024-05-31",3769.23,3769.23,3307.69,3384.62,533700],["2024-06-03",3538.46,3538.46,3538.46,3538.46,0],["2024-06-04",3538.46,3538.46,3538.46,3538.46,0],["2024-06-05",3538.46,3538.46,3538.46,3538.46,0],["2024-06-06",3538.46,3538.46,3538.46,3538.46,0],["2024-06-07",4000.0,4000.0,3538.46,4000.0,950600],["2024-06-10",3923.08,3923.08,3923.08,3923.08,0],["2024-06-11",3923.08,3923.08,3923.08,3923.08,0],["2024-06-12",3923.08,3923.08,3923.08,3923.08,0],["2024-06-13",3923.08,3923.08,3923.08,3923.08,0],["2024-06-14",4461.54,4461.54,4307.69,4461.54,874800],["2024-06-17",5000.0,5000.0,3846.15,3846.15,252000],["2024-06-18",3846.15,4076.92,3461.54,3615.38,286900],["2024-06-19",3538.46,4153.85,3461.54,3923.08,147700],["2024-06-20",4000.0,4076.92,3692.31,3846.15,90500],["2024-06-21",3846.15,3846.15,3461.54,3615.38,187600],["2024-06-24",3692.31,3692.31,3384.62,3461.54,215700],["2024-06-25",3538.46,3923.08,3461.54,3769.23,357000],["2024-06-26",3769.23,4153.85,3769.23,4076.92,494000],["2024-06-27",4076.92,4153.85,3846.15,3923.08,217800],["2024-06-28",3923.08,4000.0,3769.23,3846.15,132300],["2024-07-01",3846.15,3846.15,3692.31,3692.31,124800],["2024-07-02",3769.23,3769.23,3615.38,3692.31,67300],["2024-07-03",3692.31,3769.23,3692.31,3769.23,82900],["2024-07-04",3692.31,4153.85,3692.31,3923.08,234900],["2024-07-05",3923.08,4000.0,3692.31,3769.23,118000],["2024-07-08",3769.23,3769.23,3692.31,3769.23,80100],["2024-07-09",3769.23,3846.15,3615.38,3769.23,221100],["2024-07-10",3769.23,3923.08,3692.31,3846.15,188800],["2024-07-11",3846.15,3846.15,3692.31,3769.23,68500],["2024-07-12",3769.23,3923.08,3769.23,3769.23,163000],["2024-07-15",3769.23,4076.92,3769.23,3923.08,208100],["2024-07-16",3923.08,4461.54,3923.08,4461.54,723500],["2024-07-17",4615.38,4769.23,4307.69,4384.62,440900],["2024-07-18",4384.62,4538.46,4000.0,4230.77,271300],["2024-07-19",4230.77,4230.77,4076.92,4230.77,116300],["2024-07-22",4230.77,4692.31,4153.85,4461.54,394000],["2024-07-23",4461.54,4692.31,4384.62,4538.46,340400],["2024-07-24",4615.38,4615.38,4384.62,4384.62,232800],["2024-07-25",4384.62,4461.54,4307.69,4384.62,214800],["2024-07-26",4461.54,4615.38,4461.54,4615.38,292200],["2024-07-29",4615.38,4846.15,4461.54,4615.38,328700],["2024-07-30",4461.54,4538.46,4307.69,4384.62,198500],["2024-07-31",4461.54,4538.46,4307.69,4461.54,127000],["2024-08-01",4384.62,4384.62,4000.0,4076.92,321200],["2024-08-02",4000.0,4153.85,3692.31,3846.15,256300],["2024-08-05",3846.15,3846.15,3461.54,3615.38,193100],["2024-08-06",3615.38,3846.15,3615.38,3846.15,76600],["2024-08-07",3846.15,3923.08,3769.23,3923.08,41500],["2024-08-08",3846.15,3846.15,3692.31,3846.15,43900],["2024-08-09",3692.31,3846.15,3615.38,3769.23,146300],["2024-08-12",3769.23,3769.23,3538.46,3692.31,212100],["2024-08-13",3615.38,3692.31,3538.46,3538.46,128600],["2024-08-14",3538.46,3769.23,3538.46,3615.38,133000],["2024-08-15",3615.38,3692.31,3538.46,3615.38,40200],["2024-08-16",3615.38,3769.23,3538.46,3692.31,123800],["2024-08-19",3692.31,3846.15,3692.31,3769.23,168400],["2024-08-20",3769.23,3846.15,3692.31,3769.23,173400],["2024-08-21",3769.23,3769.23,3692.31,3692.31,166200],["2024-08-22",3692.31,3769.23,3692.31,3692.31,76100],["2024-08-23",3769.23,3846.15,3769.23,3769.23,73500],["2024-08-26",3769.23,3769.23,3692.31,3692.31,47100],["2024-08-27",3769.23,4000.0,3769.23,3923.08,278300],["2024-08-28",3923.08,4153.85,3923.08,4000.0,273800],["2024-08-29",4076.92,4384.62,4000.0,4230.77,613400],["2024-08-30",4230.77,4230.77,4076.92,4076.92,160200],["2024-09-04",4153.85,4230.77,3923.08,3923.08,233600],["2024-09-05",3923.08,4000.0,3846.15,3923.08,171800],["2024-09-06",4000.0,4000.0,3846.15,3923.08,31300],["2024-09-09",3923.08,3923.08,3846.15,3846.15,109700],["2024-09-10",3923.08,3923.08,3846.15,3846.15,56900],["2024-09-11",3846.15,3846.15,3769.23,3846.15,40700],["2024-09-12",3846.15,3846.15,3692.31,3692.31,114500],["2024-09-13",3846.15,3846.15,3692.31,3769.23,131400],["2024-09-16",3846.15,3923.08,3769.23,3846.15,112100],["2024-09-17",3846.15,3846.15,3769.23,3846.15,66500],["2024-09-18",3923.08,4384.62,3923.08,4076.92,566600],["2024-09-19",4230.77,4230.77,4000.0,4076.92,164800],["2024-09-20",4076.92,4076.92,3923.08,4000.0,261300],["2024-09-23",4000.0,4076.92,3846.15,4000.0,217600],["2024-09-24",4000.0,4384.62,4000.0,4384.62,991400],["2024-09-25",4384.62,4538.46,4307.69,4384.62,364400],["2024-09-26",4384.62,4461.54,4076.92,4230.77,382200],["2024-09-27",4230.77,4307.69,4076.92,4153.85,175000],["2024-09-30",4153.85,4307.69,4076.92,4230.77,222100],["2024-10-01",4230.77,4384.62,4076.92,4307.69,500600],["2024-10-02",4307.69,4384.62,4153.85,4153.85,250700],["2024-10-03",4230.77,4230.77,4076.92,4153.85,329800],["2024-10-04",4076.92,4076.92,3923.08,4000.0,275200],["2024-10-07",4000.0,4076.92,4000.0,4076.92,189100],["2024-10-08",4076.92,4153.85,3923.08,4076.92,336700],["2024-10-09",4200.0,4200.0,4000.0,4100.0,260800],["2024-10-10",4000.0,4100.0,3900.0,4000.0,157700],["2024-10-11",4000.0,4000.0,3800.0,3900.0,96300],["2024-10-14",3900.0,4000.0,3800.0,3900.0,81200],["2024-10-15",3800.0,3800.0,3400.0,3500.0,444200],["2024-10-16",3600.0,3600.0,3500.0,3600.0,31700],["2024-10-17",3500.0,3600.0,3500.0,3600.0,94000],["2024-10-18",3500.0,3700.0,3500.0,3600.0,47900],["2024-10-21",3700.0,3700.0,3400.0,3500.0,168500],["2024-10-22",3500.0,3500.0,3200.0,3200.0,125500],["2024-10-23",3400.0,3500.0,3200.0,3500.0,136000],["2024-10-24",3500.0,3500.0,3300.0,3400.0,198800],["2024-10-25",3400.0,3400.0,3300.0,3300.0,92800],["2024-10-28",3400.0,3500.0,3300.0,3400.0,114200],["2024-10-29",3500.0,3500.0,3300.0,3300.0,157000],["2024-10-30",3500.0,3500.0,3300.0,3400.0,98800],["2024-10-31",3300.0,3400.0,3300.0,3400.0,11300],["2024-11-01",3300.0,3300.0,3200.0,3300.0,183300],["2024-11-04",3200.0,3300.0,3100.0,3200.0,58300],["2024-11-05",3200.0,3300.0,3200.0,3300.0,83900],["2024-11-06",3300.0,3300.0,3100.0,3200.0,124200],["2024-11-07",3200.0,3300.0,3100.0,3300.0,64200],["2024-11-08",3300.0,3300.0,3100.0,3200.0,76100],["2024-11-11",3200.0,3200.0,3000.0,3200.0,145900],["2024-11-12",3100.0,3200.0,3000.0,3100.0,99400],["2024-11-13",3100.0,3200.0,2800.0,3100.0,107700],["2024-11-14",3000.0,3000.0,2800.0,2900.0,232900],["2024-11-15",2900.0,2900.0,2800.0,2900.0,130200],["2024-11-18",2800.0,2900.0,2700.0,2900.0,200400],["2024-11-19",2800.0,2900.0,2700.0,2900.0,60300],["2024-11-20",2900.0,2900.0,2700.0,2800.0,140500],["2024-11-21",2800.0,2900.0,2700.0,2900.0,142500],["2024-11-22",2900.0,2900.0,2700.0,2900.0,91600],["2024-11-25",2900.0,2900.0,2800.0,2900.0,18300],["2024-11-26",2900.0,3000.0,2800.0,3000.0,154000],["2024-11-27",3000.0,3000.0,2800.0,2900.0,69700],["2024-11-28",2900.0,3000.0,2800.0,3000.0,104200],["2024-11-29",3000.0,3000.0,2900.0,3000.0,61800],["2024-12-02",3000.0,3000.0,2800.0,3000.0,111700],["2024-12-03",2900.0,3000.0,2900.0,2900.0,67700],["2024-12-04",2900.0,3000.0,2800.0,2900.0,46300],["2024-12-05",2900.0,3000.0,2800.0,3000.0,468800],["2024-12-06",2900.0,3000.0,2800.0,2900.0,106300],["2024-12-09",2900.0,3000.0,2800.0,2900.0,45400],["2024-12-10",2900.0,2900.0,2700.0,2900.0,285200],["2024-12-11",2900.0,2900.0,2700.0,2800.0,169500],["2024-12-12",2800.0,2900.0,2800.0,2800.0,96700],["2024-12-13",2800.0,2800.0,2700.0,2800.0,160100],["2024-12-16",2900.0,2900.0,2800.0,2800.0,11000],["2024-12-17",2800.0,2900.0,2800.0,2800.0,68900],["2024-12-18",2800.0,2900.0,2800.0,2800.0,54100],["2024-12-19",2800.0,2900.0,2800.0,2800.0,110600],["2024-12-20",2800.0,2900.0,2800.0,2900.0,70100],["2024-12-23",2900.0,2900.0,2800.0,2800.0,48000],["2024-12-24",2900.0,2900.0,2800.0,2900.0,47000],["2024-12-25",2900.0,3000.0,2800.0,3000.0,232700],["2024-12-26",2900.0,3000.0,2900.0,3000.0,71700],["2024-12-27",2900.0,3000.0,2900.0,2900.0,96500],["2024-12-30",2900.0,3100.0,2900.0,3100.0,236400],["2024-12-31",3000.0,3200.0,3000.0,3000.0,128300],["2025-01-02",3100.0,3100.0,3000.0,3100.0,29500],["2025-01-03",3000.0,3200.0,3000.0,3000.0,338500],["2025-01-06",3100.0,3100.0,3000.0,3100.0,58900],["2025-01-07",3100.0,3100.0,3000.0,3000.0,71100],["2025-01-08",3000.0,3100.0,2900.0,3100.0,30400],["2025-01-09",3000.0,3100.0,2900.0,3000.0,79500],["2025-01-10",3000.0,3100.0,2900.0,3000.0,176400],["2025-01-13",3000.0,3000.0,2900.0,3000.0,115800],["2025-01-14",3000.0,3000.0,2900.0,2900.0,26200],["2025-01-15",2900.0,3000.0,2800.0,2800.0,333500],["2025-01-16",2900.0,3000.0,2900.0,2900.0,9900],["2025-01-17",2900.0,3000.0,2900.0,2900.0,51400],["2025-01-20",3000.0,3000.0,2900.0,3000.0,236700],["2025-01-21",3000.0,3100.0,2900.0,3000.0,33500],["2025-01-22",3000.0,3000.0,2900.0,2900.0,94800],["2025-01-23",3000.0,3000.0,2800.0,2900.0,179100],["2025-01-24",2900.0,2900.0,2900.0,2900.0,147400],["2025-02-03",2900.0,2900.0,2700.0,2700.0,324500],["2025-02-04",2700.0,2800.0,2700.0,2700.0,229300],["2025-02-05",2800.0,2800.0,2700.0,2800.0,22700],["2025-02-06",2800.0,3000.0,2800.0,2800.0,206400],["2025-02-07",2800.0,3000.0,2800.0,2900.0,220100],["2025-02-10",2900.0,3000.0,2900.0,2900.0,207200],["2025-02-11",2900.0,3300.0,2900.0,3300.0,501400],["2025-02-12",3400.0,3500.0,3200.0,3300.0,243400],["2025-02-13",3200.0,3300.0,3000.0,3100.0,340500],["2025-02-14",3200.0,3200.0,3000.0,3200.0,221100],["2025-02-17",3200.0,3300.0,3100.0,3200.0,250200],["2025-02-18",3200.0,3300.0,3100.0,3200.0,135700],["2025-02-19",3200.0,3400.0,3200.0,3300.0,299200],["2025-02-20",3200.0,3400.0,3100.0,3200.0,235700],["2025-02-21",3300.0,3300.0,3100.0,3300.0,239500],["2025-02-24",3300.0,3300.0,3100.0,3200.0,210700],["2025-02-25",3100.0,3200.0,3100.0,3100.0,274600],["2025-02-26",3100.0,3100.0,3000.0,3100.0,52900],["2025-02-27",3000.0,3100.0,3000.0,3100.0,84900],["2025-02-28",3000.0,3100.0,3000.0,3000.0,159900],["2025-03-03",3000.0,3100.0,2900.0,3000.0,73700],["2025-03-04",3000.0,3000.0,3000.0,3000.0,70500],["2025-03-05",3000.0,3000.0,3000.0,3000.0,29000],["2025-03-06",3000.0,3000.0,2900.0,3000.0,71200],["2025-03-07",3000.0,3100.0,2900.0,3000.0,144300],["2025-03-10",3000.0,3100.0,3000.0,3000.0,141400],["2025-03-11",2900.0,3000.0,2900.0,2900.0,15800],["2025-03-12",3000.0,3000.0,2900.0,3000.0,293500],["2025-03-13",3000.0,3000.0,2900.0,3000.0,41700],["2025-03-14",2900.0,2900.0,2900.0,2900.0,258500],["2025-03-17",2900.0,2900.0,2800.0,2900.0,92700],["2025-03-18",2900.0,3000.0,2900.0,3000.0,102200],["2025-03-19",3000.0,3000.0,2800.0,2900.0,39300],["2025-03-20",2900.0,2900.0,2800.0,2900.0,25600],["2025-03-21",2900.0,2900.0,2800.0,2900.0,177500],["2025-03-24",2900.0,3000.0,2900.0,2900.0,125300],["2025-03-25",2900.0,2900.0,2800.0,2900.0,103000],["2025-03-26",2800.0,2900.0,2800.0,2800.0,99900],["2025-03-27",2800.0,2800.0,2800.0,2800.0,88600],["2025-03-28",2800.0,2900.0,2800.0,2900.0,47700],["2025-03-31",2800.0,2900.0,2700.0,2800.0,29000],["2025-04-01",2800.0,3100.0,2800.0,3000.0,364800],["2025-04-02",3000.0,3100.0,3000.0,3000.0,179600],["2025-04-03",2900.0,2900.0,2600.0,2600.0,458300],["2025-04-04",2600.0,2700.0,2400.0,2600.0,344200],["2025-04-08",2600.0,2600.0,2300.0,2400.0,177500],["2025-04-09",2400.0,2400.0,2300.0,2400.0,103500],["2025-04-10",2600.0,2700.0,2600.0,2700.0,170400],["2025-04-11",2800.0,2800.0,2500.0,2700.0,128600],["2025-04-14",2700.0,2700.0,2600.0,2600.0,154200],["2025-04-15",2700.0,2700.0,2600.0,2700.0,38600],["2025-04-16",2700.0,2800.0,2700.0,2700.0,246700],["2025-04-17",2700.0,2800.0,2700.0,2700.0,132400],["2025-04-18",2700.0,2800.0,2600.0,2600.0,150100],["2025-04-21",2700.0,2700.0,2700.0,2700.0,12900],["2025-04-22",2600.0,2600.0,2500.0,2600.0,135900],["2025-04-23",2600.0,2600.0,2500.0,2600.0,85500],["2025-04-24",2500.0,2600.0,2400.0,2500.0,20200],["2025-04-25",2500.0,2600.0,2500.0,2500.0,133200],["2025-04-28",2600.0,2800.0,2600.0,2800.0,408300],["2025-04-29",2700.0,2700.0,2600.0,2700.0,132900],["2025-05-05",2700.0,2800.0,2600.0,2800.0,165200],["2025-05-06",2800.0,2800.0,2600.0,2700.0,95100],["2025-05-07",2700.0,2700.0,2600.0,2600.0,136700],["2025-05-08",2600.0,2700.0,2600.0,2600.0,47200],["2025-05-09",2700.0,2700.0,2600.0,2600.0,187200],["2025-05-12",2600.0,2700.0,2600.0,2700.0,55300],["2025-05-13",2700.0,2700.0,2600.0,2600.0,73400],["2025-05-14",2600.0,2900.0,2600.0,2900.0,827900],["2025-05-15",3000.0,3200.0,2900.0,3000.0,284900],["2025-05-16",2900.0,3000.0,2800.0,2900.0,326600],["2025-05-19",2900.0,2900.0,2700.0,2800.0,121100],["2025-05-20",2800.0,2800.0,2700.0,2800.0,149600],["2025-05-21",2900.0,2900.0,2700.0,2800.0,34100],["2025-05-22",2800.0,2800.0,2600.0,2800.0,333300],["2025-05-23",2800.0,2800.0,2600.0,2700.0,133400],["2025-05-26",2700.0,2800.0,2700.0,2800.0,93900],["2025-05-27",2800.0,2800.0,2600.0,2700.0,227800],["2025-05-28",2700.0,2800.0,2600.0,2700.0,116000],["2025-05-29",2800.0,2800.0,2700.0,2800.0,99800],["2025-05-30",2700.0,2800.0,2700.0,2800.0,118000],["2025-06-02",2700.0,2800.0,2600.0,2700.0,112900],["2025-06-03",2700.0,2800.0,2600.0,2800.0,139500],["2025-06-04",2800.0,2900.0,2700.0,2800.0,166400],["2025-06-05",2800.0,2900.0,2700.0,2800.0,82100],["2025-06-06",2800.0,2800.0,2700.0,2800.0,48400],["2025-06-09",2800.0,2800.0,2700.0,2700.0,68000],["2025-06-10",2700.0,2800.0,2600.0,2800.0,133200],["2025-06-11",2700.0,2800.0,2600.0,2700.0,58600],["2025-06-12",2700.0,2700.0,2600.0,2700.0,104200],["2025-06-13",2700.0,2700.0,2600.0,2600.0,115100],["2025-06-16",2600.0,2700.0,2600.0,2700.0,188900],["2025-06-17",2600.0,2700.0,2600.0,2600.0,120100],["2025-06-18",2600.0,2700.0,2600.0,2600.0,28300],["2025-06-19",2600.0,2700.0,2500.0,2600.0,62300],["2025-06-20",2600.0,2600.0,2500.0,2600.0,222500],["2025-06-23",2500.0,2600.0,2500.0,2600.0,49100],["2025-06-24",2600.0,2600.0,2500.0,2600.0,57200],["2025-06-25",2600.0,2600.0,2500.0,2600.0,115200],["2025-06-26",2500.0,2600.0,2500.0,2500.0,13200],["2025-06-27",2500.0,2600.0,2500.0,2600.0,97700],["2025-06-30",2600.0,2700.0,2600.0,2600.0,51100],["2025-07-01",2600.0,2700.0,2600.0,2600.0,61400],["2025-07-02",2600.0,2700.0,2600.0,2600.0,42900],["2025-07-03",2600.0,2700.0,2600.0,2700.0,41800],["2025-07-04",2700.0,2800.0,2600.0,2700.0,125900],["2025-07-07",2700.0,2800.0,2700.0,2700.0,100800],["2025-07-08",2600.0,2800.0,2600.0,2800.0,41200],["2025-07-09",2700.0,2900.0,2700.0,2900.0,149200],["2025-07-10",2900.0,2900.0,2700.0,2800.0,67500],["2025-07-11",2700.0,2800.0,2600.0,2600.0,167900],["2025-07-14",2700.0,2800.0,2600.0,2700.0,164000],["2025-07-15",2600.0,2800.0,2600.0,2800.0,73200],["2025-07-16",2800.0,3000.0,2800.0,2900.0,233500],["2025-07-17",2900.0,3000.0,2800.0,2900.0,154300],["2025-07-18",3000.0,3000.0,2800.0,2900.0,198500],["2025-07-21",2900.0,3000.0,2800.0,2900.0,121100],["2025-07-22",2900.0,2900.0,2800.0,2800.0,230300],["2025-07-23",2900.0,2900.0,2800.0,2800.0,104100],["2025-07-24",2900.0,2900.0,2700.0,2800.0,96800],["2025-07-25",2800.0,2900.0,2700.0,2700.0,197000],["2025-07-28",2700.0,2900.0,2700.0,2900.0,65400],["2025-07-29",2800.0,3000.0,2800.0,2800.0,274700],["2025-07-30",2800.0,2900.0,2700.0,2800.0,60800],["2025-07-31",2800.0,2800.0,2700.0,2800.0,132700],["2025-08-01",2800.0,2800.0,2700.0,2700.0,63700],["2025-08-04",2700.0,2800.0,2700.0,2800.0,99000],["2025-08-05",2800.0,2900.0,2700.0,2700.0,141500],["2025-08-06",2800.0,2800.0,2700.0,2800.0,23400],["2025-08-07",2800.0,2800.0,2700.0,2800.0,102200],["2025-08-08",2800.0,2800.0,2700.0,2700.0,41100],["2025-08-11",2700.0,2800.0,2700.0,2700.0,75000],["2025-08-12",2800.0,2900.0,2800.0,2900.0,269500],["2025-08-13",2800.0,2900.0,2700.0,2800.0,129700],["2025-08-14",2800.0,2900.0,2800.0,2800.0,82200],["2025-08-15",2800.0,2900.0,2800.0,2800.0,87300],["2025-08-18",2800.0,2900.0,2700.0,2800.0,41300],["2025-08-19",2800.0,2900.0,2700.0,2800.0,74500],["2025-08-20",2800.0,3100.0,2800.0,3100.0,412400],["2025-08-21",3100.0,3100.0,3000.0,3000.0,40300],["2025-08-22",3000.0,3000.0,2700.0,2800.0,369800],["2025-08-25",2800.0,2800.0,2700.0,2800.0,103400],["2025-08-26",2800.0,2900.0,2800.0,2800.0,68100],["2025-08-27",2800.0,2800.0,2700.0,2800.0,42900],["2025-08-28",2800.0,2900.0,2700.0,2800.0,147900],["2025-08-29",2800.0,2900.0,2700.0,2800.0,219700],["2025-09-03",2700.0,2900.0,2700.0,2800.0,119500],["2025-09-04",2900.0,2900.0,2700.0,2800.0,63200],["2025-09-05",2800.0,2900.0,2700.0,2800.0,141400],["2025-09-08",2800.0,2800.0,2700.0,2700.0,272900],["2025-09-09",2700.0,2800.0,2700.0,2800.0,46300],["2025-09-10",2800.0,2800.0,2700.0,2700.0,21200],["2025-09-11",2800.0,2800.0,2600.0,2700.0,127400],["2025-09-12",2600.0,2800.0,2600.0,2700.0,18800],["2025-09-15",2800.0,2800.0,2600.0,2700.0,115100],["2025-09-16",2700.0,2800.0,2700.0,2700.0,62500],["2025-09-17",2700.0,2700.0,2600.0,2700.0,128400],["2025-09-18",2700.0,2700.0,2600.0,2700.0,226600],["2025-09-19",2700.0,2700.0,2500.0,2700.0,108900],["2025-09-22",2700.0,2700.0,2500.0,2600.0,84300],["2025-09-23",2600.0,2600.0,2600.0,2600.0,35000],["2025-09-24",2700.0,2700.0,2600.0,2700.0,34100],["2025-09-25",2600.0,2600.0,2500.0,2600.0,99900],["2025-09-26",2600.0,2700.0,2600.0,2600.0,31600],["2025-09-29",2700.0,2700.0,2600.0,2600.0,13500],["2025-09-30",2600.0,2700.0,2600.0,2700.0,22200],["2025-10-01",2700.0,2700.0,2600.0,2600.0,24700],["2025-10-02",2700.0,2700.0,2600.0,2600.0,5400],["2025-10-03",2700.0,2700.0,2600.0,2600.0,28700],["2025-10-06",2700.0,2700.0,2600.0,2700.0,18600],["2025-10-07",2700.0,2700.0,2600.0,2600.0,1500],["2025-10-08",2700.0,2700.0,2600.0,2600.0,15100],["2025-10-09",2700.0,2700.0,2500.0,2600.0,13100],["2025-10-10",2600.0,2700.0,2500.0,2600.0,51300],["2025-10-13",2600.0,2600.0,2500.0,2500.0,70500],["2025-10-14",2600.0,2600.0,2500.0,2500.0,17700],["2025-10-15",2600.0,2600.0,2500.0,2500.0,15200],["2025-10-16",2500.0,2500.0,2500.0,2500.0,38000],["2025-10-17",2500.0,2600.0,2500.0,2600.0,20200],["2025-10-20",2600.0,2600.0,2400.0,2500.0,40600],["2025-10-21",2500.0,2500.0,2400.0,2400.0,38400],["2025-10-22",2400.0,2500.0,2400.0,2500.0,11100],["2025-10-23",2500.0,2500.0,2500.0,2500.0,68300],["2025-10-24",2600.0,2600.0,2500.0,2500.0,18100],["2025-10-27",2600.0,2600.0,2500.0,2500.0,6900],["2025-10-28",2500.0,2600.0,2500.0,2600.0,51000],["2025-10-29",2600.0,2600.0,2500.0,2500.0,47100],["2025-10-30",2500.0,2500.0,2400.0,2400.0,301100],["2025-10-31",2400.0,2400.0,2200.0,2300.0,336500],["2025-11-03",2300.0,2300.0,2200.0,2300.0,15500],["2025-11-04",2300.0,2500.0,2200.0,2400.0,240500],["2025-11-05",2500.0,2500.0,2300.0,2400.0,3000],["2025-11-06",2400.0,2400.0,2300.0,2400.0,13100],["2025-11-07",2300.0,2500.0,2300.0,2400.0,207800],["2025-11-10",2400.0,2400.0,2300.0,2400.0,29300],["2025-11-11",2400.0,2400.0,2300.0,2400.0,13500],["2025-11-12",2400.0,2400.0,2400.0,2400.0,7600],["2025-11-13",2300.0,2400.0,2300.0,2400.0,4800],["2025-11-14",2300.0,2400.0,2300.0,2400.0,12500],["2025-11-17",2300.0,2400.0,2300.0,2400.0,77600],["2025-11-18",2400.0,2500.0,2300.0,2400.0,13700],["2025-11-19",2400.0,2400.0,2400.0,2400.0,36700],["2025-11-20",2400.0,2400.0,2400.0,2400.0,4600],["2025-11-21",2400.0,2400.0,2400.0,2400.0,6500],["2025-11-24",2400.0,2400.0,2300.0,2400.0,39000],["2025-11-25",2400.0,2400.0,2300.0,2300.0,22500],["2025-11-26",2400.0,2400.0,2200.0,2200.0,377700],["2025-11-27",2300.0,2300.0,2200.0,2300.0,72900],["2025-11-28",2300.0,2400.0,2300.0,2300.0,16300],["2025-12-01",2300.0,2300.0,2200.0,2300.0,88200],["2025-12-02",2200.0,2300.0,2200.0,2300.0,24500],["2025-12-03",2300.0,2300.0,2200.0,2200.0,15800],["2025-12-04",2300.0,2400.0,2300.0,2400.0,54700],["2025-12-05",2400.0,2400.0,2300.0,2300.0,57400],["2025-12-08",2300.0,2400.0,2300.0,2300.0,69500],["2025-12-09",2400.0,2400.0,2300.0,2400.0,61300],["2025-12-10",2400.0,2400.0,2300.0,2300.0,20500],["2025-12-11",2300.0,2400.0,2300.0,2300.0,9800],["2025-12-12",2300.0,2300.0,2200.0,2200.0,24300],["2025-12-15",2300.0,2300.0,2200.0,2300.0,22100],["2025-12-16",2300.0,2300.0,2200.0,2200.0,9200],["2025-12-17",2300.0,2400.0,2300.0,2300.0,76700],["2025-12-18",2300.0,2400.0,2300.0,2300.0,6900],["2025-12-19",2400.0,2400.0,2300.0,2300.0,20300],["2025-12-22",2400.0,2400.0,2300.0,2400.0,15300],["2025-12-23",2400.0,2400.0,2200.0,2300.0,19400],["2025-12-24",2300.0,2400.0,2200.0,2200.0,28600],["2025-12-25",2300.0,2400.0,2300.0,2300.0,5600],["2025-12-26",2300.0,2300.0,2200.0,2200.0,16300],["2025-12-29",2200.0,2400.0,2200.0,2400.0,77200],["2025-12-30",2300.0,2300.0,2200.0,2300.0,60300],["2025-12-31",2300.0,2300.0,2200.0,2300.0,36500],["2026-01-05",2300.0,2400.0,2200.0,2300.0,50100],["2026-01-06",2400.0,2400.0,2200.0,2300.0,27300],["2026-01-07",2400.0,2400.0,2200.0,2300.0,5800],["2026-01-08",2300.0,2300.0,2200.0,2300.0,6800],["2026-01-09",2300.0,2300.0,2200.0,2200.0,191100],["2026-01-12",2300.0,2300.0,2200.0,2300.0,12400],["2026-01-13",2300.0,2300.0,2200.0,2300.0,20100],["2026-01-14",2200.0,2300.0,2200.0,2200.0,52400],["2026-01-15",2200.0,2200.0,2100.0,2200.0,82700],["2026-01-16",2200.0,2300.0,2200.0,2200.0,39400],["2026-01-19",2200.0,2200.0,2200.0,2200.0,17500],["2026-01-20",2200.0,2300.0,2100.0,2200.0,116900],["2026-01-21",2200.0,2300.0,2200.0,2200.0,18700],["2026-01-22",2200.0,2200.0,2200.0,2200.0,5400],["2026-01-23",2200.0,2200.0,2200.0,2200.0,35700],["2026-01-26",2200.0,2200.0,2100.0,2100.0,57500],["2026-01-27",2200.0,2200.0,2100.0,2200.0,10100],["2026-01-28",2200.0,2200.0,2100.0,2100.0,10600],["2026-01-29",2100.0,2200.0,2100.0,2100.0,44900],["2026-01-30",2100.0,2300.0,2100.0,2300.0,118500],["2026-02-02",2300.0,2400.0,2200.0,2300.0,202400],["2026-02-03",2300.0,2300.0,2300.0,2300.0,12000],["2026-02-04",2300.0,2300.0,2200.0,2200.0,46800],["2026-02-05",2200.0,2200.0,2200.0,2200.0,41900],["2026-02-06",2200.0,2200.0,2100.0,2200.0,83400],["2026-02-09",2300.0,2300.0,2200.0,2200.0,74100],["2026-02-10",2200.0,2300.0,2100.0,2200.0,16900],["2026-02-11",2200.0,2300.0,2100.0,2200.0,29000],["2026-02-12",2200.0,2300.0,2200.0,2200.0,13200],["2026-02-13",2200.0,2300.0,2200.0,2300.0,80200],["2026-02-23",2300.0,2400.0,2300.0,2400.0,254700],["2026-02-24",2300.0,2400.0,2300.0,2300.0,36900],["2026-02-25",2200.0,2300.0,2200.0,2300.0,66900],["2026-02-26",2300.0,2400.0,2200.0,2200.0,29800],["2026-02-27",2200.0,2300.0,2200.0,2300.0,9500],["2026-03-02",2300.0,2300.0,2200.0,2200.0,65500],["2026-03-03",2300.0,2300.0,2100.0,2100.0,23800],["2026-03-04",2100.0,2200.0,2100.0,2200.0,78300],["2026-03-05",2200.0,2200.0,2100.0,2200.0,77700],["2026-03-06",2200.0,2300.0,2200.0,2200.0,10600],["2026-03-09",2200.0,2200.0,2000.0,2000.0,80000],["2026-03-10",2100.0,2100.0,2000.0,2100.0,29700],["2026-03-11",2100.0,2100.0,2100.0,2100.0,37500],["2026-03-12",2100.0,2100.0,2100.0,2100.0,13500],["2026-03-13",2100.0,2100.0,2100.0,2100.0,4100],["2026-03-16",2100.0,2100.0,2100.0,2100.0,8100],["2026-03-17",2100.0,2100.0,2100.0,2100.0,47700],["2026-03-18",2100.0,2100.0,2100.0,2100.0,7700],["2026-03-19",2100.0,2100.0,2000.0,2000.0,5600],["2026-03-20",2000.0,2000.0,2000.0,2000.0,35200],["2026-03-23",2000.0,2100.0,1900.0,1900.0,59800],["2026-03-24",2000.0,2100.0,2000.0,2000.0,13100],["2026-03-25",2000.0,2000.0,2000.0,2000.0,23300],["2026-03-26",2000.0,2000.0,2000.0,2000.0,21400],["2026-03-27",2000.0,2000.0,2000.0,2000.0,5800],["2026-03-30",2000.0,2000.0,2000.0,2000.0,6800],["2026-03-31",2000.0,2000.0,2000.0,2000.0,48500],["2026-04-01",2100.0,2100.0,2000.0,2000.0,12400],["2026-04-02",2000.0,2000.0,2000.0,2000.0,36300],["2026-04-03",2000.0,2100.0,2000.0,2000.0,21700],["2026-04-06",2000.0,2000.0,1900.0,1900.0,12800],["2026-04-07",2000.0,2100.0,2000.0,2000.0,49800],["2026-04-08",2000.0,2100.0,2000.0,2000.0,9300],["2026-04-09",2000.0,2000.0,2000.0,2000.0,16400],["2026-04-10",2000.0,2000.0,2000.0,2000.0,16100],["2026-04-13",2000.0,2000.0,2000.0,2000.0,29200],["2026-04-14",2000.0,2000.0,2000.0,2000.0,19500],["2026-04-15",2000.0,2100.0,2000.0,2100.0,29900],["2026-04-16",2100.0,2100.0,2100.0,2100.0,0],["2026-04-17",2000.0,2000.0,2000.0,2000.0,22200],["2026-04-20",2000.0,2000.0,2000.0,2000.0,8100],["2026-04-21",2000.0,2000.0,2000.0,2000.0,3900],["2026-04-22",2100.0,2100.0,2000.0,2000.0,7900],["2026-04-23",2000.0,2000.0,2000.0,2000.0,2300],["2026-04-24",2000.0,2000.0,2000.0,2000.0,16100],["2026-04-28",2100.0,2100.0,2100.0,2100.0,1600],["2026-04-29",2000.0,2000.0,2000.0,2000.0,1000],["2026-05-04",2000.0,2100.0,2000.0,2000.0,13200],["2026-05-05",2000.0,2000.0,2000.0,2000.0,31700],["2026-05-06",2000.0,2000.0,2000.0,2000.0,800],["2026-05-07",2000.0,2000.0,2000.0,2000.0,41000],["2026-05-08",2000.0,2000.0,2000.0,2000.0,10100],["2026-05-11",2000.0,2000.0,1800.0,1900.0,125800],["2026-05-12",1900.0,2000.0,1900.0,1900.0,5900],["2026-05-13",1900.0,2000.0,1900.0,1900.0,79800],["2026-05-14",2000.0,2000.0,1900.0,1900.0,700],["2026-05-15",2000.0,2000.0,1900.0,1900.0,2000],["2026-05-18",1900.0,2000.0,1900.0,1900.0,43200],["2026-05-19",1900.0,1900.0,1900.0,1900.0,3100],["2026-05-20",1900.0,1900.0,1900.0,1900.0,62800],["2026-05-21",1900.0,1900.0,1900.0,1900.0,1200],["2026-05-22",1800.0,1800.0,1800.0,1800.0,15600],["2026-05-25",1800.0,1900.0,1800.0,1900.0,32300],["2026-05-26",1900.0,2000.0,1900.0,1900.0,37200],["2026-05-27",2000.0,2000.0,1900.0,1900.0,27200],["2026-05-28",1900.0,1900.0,1900.0,1900.0,15600],["2026-05-29",2000.0,2000.0,1900.0,1900.0,11300],["2026-06-01",1900.0,1900.0,1800.0,1900.0,7300],["2026-06-02",2000.0,2000.0,1900.0,1900.0,23100],["2026-06-03",2000.0,2000.0,2000.0,2000.0,478800],["2026-06-04",1900.0,1900.0,1900.0,1900.0,6000],["2026-06-05",1900.0,2000.0,1900.0,2000.0,6300],["2026-06-08",1900.0,2000.0,1800.0,1800.0,64900],["2026-06-09",1900.0,2000.0,1800.0,2000.0,42100],["2026-06-10",1900.0,2000.0,1900.0,1900.0,85800],["2026-06-11",1900.0,2000.0,1900.0,1900.0,155100],["2026-06-12",1900.0,1900.0,1900.0,1900.0,83500],["2026-06-15",2000.0,2000.0,1900.0,1900.0,60500],["2026-06-16",1900.0,2000.0,1900.0,1900.0,38000],["2026-06-17",1900.0,1900.0,1900.0,1900.0,30600],["2026-06-18",1900.0,1900.0,1800.0,1900.0,33800],["2026-06-19",1800.0,1900.0,1800.0,1800.0,6000],["2026-06-22",1800.0,1900.0,1800.0,1900.0,41300],["2026-06-23",1900.0,1900.0,1900.0,1900.0,5200],["2026-06-24",1900.0,1900.0,1800.0,1800.0,42400],["2026-06-25",1800.0,1900.0,1800.0,1900.0,300],["2026-06-26",1900.0,1900.0,1800.0,1900.0,52900],["2026-06-29",1900.0,1900.0,1900.0,1900.0,39200],["2026-06-30",1900.0,2000.0,1900.0,2000.0,82700],["2026-07-01",2000.0,2100.0,2000.0,2000.0,17500],["2026-07-02",2000.0,2000.0,2000.0,2000.0,800],["2026-07-03",2000.0,2100.0,2000.0,2000.0,24200],["2026-07-06",2000.0,2000.0,2000.0,2000.0,35400],["2026-07-07",2000.0,2000.0,2000.0,2000.0,3000],["2026-07-08",2000.0,2000.0,2000.0,2000.0,100],["2026-07-09",2000.0,2000.0,1900.0,1900.0,2100],["2026-07-10",2000.0,2000.0,1900.0,1900.0,2600],["2026-07-13",2000.0,2000.0,1900.0,1900.0,23100],["2026-07-14",1900.0,2000.0,1900.0,2000.0,700],["2026-07-15",1900.0,1900.0,1900.0,1900.0,100],["2026-07-16",1900.0,1900.0,1900.0,1900.0,4000],["2026-07-17",1900.0,1900.0,1900.0,1900.0,1700],["2026-07-20",1900.0,2000.0,1900.0,1900.0,16000],["2026-07-21",1900.0,1900.0,1900.0,1900.0,2500],["2026-07-22",1800.0,1800.0,1800.0,1800.0,1200],["2026-07-23",1800.0,1800.0,1800.0,1800.0,11400],["2026-07-24",1800.0,1800.0,1800.0,1800.0,5500],["2026-07-27",1700.0,2000.0,1700.0,2000.0,32900],["2026-07-28",1900.0,2000.0,1900.0,2000.0,19100],["2026-07-29",1900.0,2000.0,1800.0,1800.0,21100],["2026-07-30",1900.0,2000.0,1900.0,2000.0,14200],["2026-07-31",2000.0,2000.0,1900.0,1900.0,21600],["2026-08-03",1900.0,2000.0,1900.0,2000.0,14500],["2026-08-04",2000.0,2000.0,2000.0,2000.0,900],["2026-08-05",2000.0,2000.0,1900.0,2000.0,3800],["2026-08-06",2000.0,2000.0,1900.0,1900.0,14600],["2026-08-07",1900.0,2000.0,1900.0,2000.0,18800],["2026-08-10",2000.0,2000.0,1900.0,2000.0,8200],["2026-08-11",2000.0,2000.0,2000.0,2000.0,100],["2026-08-12",2000.0,2000.0,2000.0,2000.0,10700],["2026-08-13",2000.0,2000.0,1900.0,1900.0,20000],["2026-08-14",2000.0,2000.0,1900.0,1900.0,6700],["2026-08-17",1800.0,2000.0,1800.0,2000.0,3500],["2026-08-18",1900.0,1900.0,1800.0,1900.0,4200],["2026-08-19",1900.0,1900.0,1900.0,1900.0,400],["2026-08-20",1900.0,1900.0,1900.0,1900.0,200],["2026-08-21",1900.0,1900.0,1800.0,1900.0,11900],["2026-08-24",1900.0,2000.0,1900.0,1900.0,13700],["2026-08-25",1900.0,1900.0,1900.0,1900.0,100],["2026-08-26",1900.0,1900.0,1900.0,1900.0,300],["2026-08-27",1900.0,1900.0,1900.0,1900.0,5900],["2026-08-28",1800.0,1900.0,1800.0,1900.0,24700],["2026-09-03",1900.0,1900.0,1900.0,1900.0,900],["2026-09-04",1900.0,1900.0,1800.0,1900.0,1200],["2026-09-07",1800.0,1900.0,1800.0,1900.0,14300],["2026-09-08",1800.0,1900.0,1800.0,1900.0,23700],["2026-09-09",1900.0,1900.0,1900.0,1900.0,300],["2026-09-10",1900.0,1900.0,1900.0,1900.0,500],["2026-09-11",1900.0,1900.0,1800.0,1900.0,6200],["2026-09-14",1900.0,1900.0,1800.0,1900.0,1500],["2026-09-15",1900.0,1900.0,1900.0,1900.0,100],["2026-09-16",1900.0,1900.0,1900.0,1900.0,200],["2026-09-17",1900.0,1900.0,1900.0,1900.0,100],["2026-09-18",1900.0,1900.0,1900.0,1900.0,300],["2026-09-21",1900.0,1900.0,1900.0,1900.0,700],["2026-09-22",1900.0,1900.0,1800.0,1800.0,5400],["2026-09-23",1800.0,1900.0,1700.0,1900.0,13000],["2026-09-24",1800.0,1900.0,1800.0,1900.0,19000],["2026-09-25",1900.0,1900.0,1800.0,1900.0,10100],["2026-09-28",1900.0,1900.0,1800.0,1900.0,1100],["2026-09-29",1900.0,1900.0,1800.0,1900.0,2900],["2026-09-30",1800.0,1900.0,1700.0,1700.0,24200],["2026-10-01",1900.0,2000.0,1800.0,1900.0,24000],["2026-10-02",1900.0,2000.0,1800.0,2000.0,28400],["2026-10-05",1900.0,1900.0,1900.0,1900.0,900],["2026-10-06",1900.0,1900.0,1800.0,1900.0,18100],["2026-10-07",1900.0,2000.0,1800.0,2000.0,33800],["2026-10-08",1900.0,1900.0,1800.0,1900.0,700],["2026-10-09",1900.0,1900.0,1800.0,1900.0,8500],["2026-10-12",1900.0,1900.0,1800.0,1800.0,35100]]}