{"sym":"QNP","index":false,"bars":[["2024-01-18",20271.76,20271.76,20271.76,20271.76,200],["2024-01-19",21688.13,21688.13,21688.13,21688.13,100],["2024-01-22",23193.02,23193.02,23193.02,23193.02,100],["2024-01-23",24786.43,24786.43,24786.43,24786.43,100200],["2024-01-24",26512.63,26512.63,26512.63,26512.63,1200],["2024-01-25",28327.35,28327.35,28327.35,28327.35,10000],["2024-01-26",30274.85,30274.85,30274.85,30274.85,7900],["2024-01-29",32355.14,32355.14,32355.14,32355.14,22400],["2024-01-30",34612.48,34612.48,34612.48,34612.48,24800],["2024-01-31",37002.6,37002.6,37002.6,37002.6,14300],["2024-02-01",39569.77,39569.77,39569.77,39569.77,21900],["2024-02-02",42313.98,42313.98,36825.55,37046.86,75100],["2024-02-05",34479.69,35409.19,34479.69,34479.69,27200],["2024-02-06",32310.88,32399.41,32089.57,32089.57,44200],["2024-02-07",30983.04,34302.65,29876.5,33594.47,48700],["2024-02-15",35320.66,35409.19,32930.54,33196.11,26900],["2024-02-16",33196.11,33550.2,32532.19,33550.2,20300],["2024-02-19",32753.5,33019.07,31868.27,32133.84,19100],["2024-02-20",33196.11,33196.11,31337.13,31779.74,24100],["2024-02-21",30628.95,31779.74,30628.95,30673.21,13800],["2024-02-22",30628.95,31337.13,30628.95,30894.51,6300],["2024-02-23",30894.51,30894.51,30097.81,30097.81,27100],["2024-02-26",30097.81,30938.78,30097.81,30540.42,20700],["2024-02-27",31425.65,31425.65,30540.42,30805.99,6200],["2024-02-28",30717.47,31425.65,30717.47,30983.04,22400],["2024-02-29",30983.04,30983.04,30717.47,30717.47,1900],["2024-03-01",30717.47,31425.65,30097.81,31425.65,16400],["2024-03-04",30983.04,30983.04,30097.81,30717.47,26600],["2024-03-05",30983.04,30983.04,30142.07,30805.99,10600],["2024-03-06",30142.07,30805.99,30097.81,30097.81,20300],["2024-03-07",30097.81,30540.42,29743.72,29832.24,8500],["2024-03-08",30451.9,30451.9,29832.24,29832.24,1800],["2024-03-11",29832.24,30717.47,29832.24,30673.21,7400],["2024-03-12",29920.76,29920.76,29832.24,29832.24,4200],["2024-03-13",30097.81,30097.81,28327.35,28327.35,30700],["2024-03-14",30186.33,30186.33,28858.49,29212.58,6200],["2024-03-15",28327.35,29478.15,28327.35,29478.15,6100],["2024-03-18",29389.62,29743.72,28769.96,29743.72,3800],["2024-03-19",28460.13,29832.24,28460.13,29301.1,3300],["2024-03-20",28902.75,29212.58,28902.75,29035.53,4900],["2024-03-21",28858.49,29035.53,28415.87,28858.49,4800],["2024-03-22",29168.32,29301.1,28947.01,28947.01,6600],["2024-03-25",29212.58,29212.58,29124.06,29124.06,2400],["2024-03-26",29743.72,30540.42,29212.58,30186.33,19500],["2024-03-27",30717.47,30717.47,29212.58,30097.81,13200],["2024-03-28",30097.81,30097.81,29301.1,29301.1,2500],["2024-03-29",29301.1,29301.1,29301.1,29301.1,100],["2024-04-01",29345.36,29655.19,29212.58,29212.58,6400],["2024-04-02",29212.58,29389.62,28947.01,29389.62,4500],["2024-04-03",29655.19,29655.19,29655.19,29655.19,500],["2024-04-04",28858.49,28858.49,28858.49,28858.49,1800],["2024-04-05",28858.49,29212.58,28858.49,29212.58,1600],["2024-04-08",29655.19,29655.19,29212.58,29212.58,4700],["2024-04-09",28504.39,29212.58,28504.39,29212.58,300],["2024-04-10",28769.96,29124.06,28592.92,28769.96,3300],["2024-04-11",28769.96,28769.96,28769.96,28769.96,4000],["2024-04-12",28769.96,29035.53,28769.96,29035.53,600],["2024-04-15",28769.96,28769.96,27884.73,27884.73,7800],["2024-04-16",27884.73,28681.44,27442.12,28681.44,2200],["2024-04-17",28681.44,28681.44,28681.44,28681.44,3000],["2024-04-19",28681.44,28681.44,28681.44,28681.44,1500],["2024-04-22",28681.44,28681.44,28681.44,28681.44,4400],["2024-04-23",27973.26,27973.26,27884.73,27973.26,2200],["2024-04-24",27973.26,28991.27,27973.26,28991.27,600],["2024-04-25",28991.27,28991.27,28991.27,28991.27,200],["2024-04-26",30540.42,30540.42,29124.06,29832.24,1700],["2024-05-02",27884.73,27973.26,27884.73,27884.73,1500],["2024-05-03",27884.73,28991.27,27884.73,28371.61,5900],["2024-05-06",28769.96,29035.53,28769.96,29035.53,600],["2024-05-07",29035.53,29035.53,29035.53,29035.53,0],["2024-05-08",27929.0,29035.53,27884.73,29035.53,8400],["2024-05-09",27884.73,28769.96,27884.73,28769.96,1900],["2024-05-10",28415.87,28504.39,28415.87,28415.87,8900],["2024-05-13",28415.87,28415.87,27884.73,28327.35,1600],["2024-05-14",27973.26,28327.35,27973.26,28327.35,200],["2024-05-15",27530.64,28327.35,27530.64,28327.35,9000],["2024-05-16",28327.35,28327.35,28327.35,28327.35,4900],["2024-05-17",28327.35,28327.35,28327.35,28327.35,2900],["2024-05-20",28327.35,28592.92,28327.35,28327.35,10100],["2024-05-21",28150.3,28327.35,28150.3,28327.35,1800],["2024-05-22",27884.73,28504.39,27884.73,28504.39,7400],["2024-05-23",28460.13,28947.01,28327.35,28947.01,5900],["2024-05-24",28902.75,28902.75,28415.87,28415.87,2500],["2024-05-27",28504.39,28947.01,28504.39,28504.39,1500],["2024-05-28",28504.39,28769.96,28327.35,28769.96,13300],["2024-05-29",28947.01,28947.01,28769.96,28769.96,600],["2024-05-30",28504.39,28769.96,27884.73,28769.96,1700],["2024-05-31",28769.96,28769.96,28504.39,28504.39,2500],["2024-06-03",28504.39,28769.96,28504.39,28504.39,8300],["2024-06-04",28637.18,29655.19,28548.66,28681.44,14100],["2024-06-05",29035.53,29035.53,28769.96,29035.53,8700],["2024-06-06",29124.06,29301.1,29035.53,29124.06,4900],["2024-06-07",29124.06,30540.42,29124.06,30274.85,23900],["2024-06-10",30540.42,32355.14,30540.42,32355.14,71000],["2024-06-11",34002.65,34597.58,32034.8,34597.58,118700],["2024-06-12",34597.58,36611.2,34597.58,34643.34,70100],["2024-06-13",35695.92,36519.67,34963.69,36519.67,33800],["2024-06-14",37984.11,38441.75,35238.28,35238.28,178900],["2024-06-17",35238.28,35238.28,35238.28,35238.28,100],["2024-06-18",34780.64,35695.92,33865.36,34597.58,8200],["2024-06-19",34002.65,35238.28,33773.83,35238.28,11900],["2024-06-20",35329.8,35604.39,34323.0,35604.39,1900],["2024-06-21",35604.39,35604.39,35604.39,35604.39,1400],["2024-06-24",33956.88,35650.15,33133.13,35604.39,6400],["2024-06-25",35604.39,35604.39,35604.39,35604.39,0],["2024-06-26",35512.86,35512.86,34323.0,34323.0,2700],["2024-06-27",33865.36,33865.36,33407.72,33865.36,1100],["2024-06-28",32492.44,35512.86,32492.44,35512.86,1500],["2024-07-01",33865.36,34780.64,33407.72,34780.64,2700],["2024-07-02",34780.64,34780.64,34780.64,34780.64,200],["2024-07-03",33133.13,34368.76,33133.13,34368.76,1400],["2024-07-04",34323.0,34689.11,33041.6,34689.11,4100],["2024-07-05",33407.72,34597.58,33087.37,34597.58,4600],["2024-07-08",34597.58,34689.11,34506.05,34506.05,3300],["2024-07-09",34506.05,34689.11,34506.05,34689.11,400],["2024-07-10",33407.72,34277.23,32492.44,34277.23,12600],["2024-07-11",33041.6,33041.6,33041.6,33041.6,200],["2024-07-12",32950.08,33407.72,32492.44,33407.72,5800],["2024-07-15",33316.19,33316.19,32538.2,32538.2,2200],["2024-07-16",34780.64,34780.64,34323.0,34780.64,18800],["2024-07-17",35695.92,36611.2,35604.39,35604.39,30600],["2024-07-18",36519.67,36519.67,33224.66,34734.87,6900],["2024-07-19",32858.55,34734.87,32858.55,34734.87,8500],["2024-07-22",33636.54,33865.36,33636.54,33865.36,2000],["2024-07-23",33865.36,33865.36,33407.72,33407.72,1900],["2024-07-24",33407.72,35604.39,33407.72,35604.39,5300],["2024-07-25",34323.0,35604.39,34002.65,35604.39,4300],["2024-07-26",35604.39,35604.39,35604.39,35604.39,0],["2024-07-29",35238.28,35238.28,34780.64,34780.64,200],["2024-07-30",34048.41,34048.41,33773.83,33865.36,10300],["2024-07-31",33956.88,33956.88,33956.88,33956.88,2300],["2024-08-01",33865.36,33865.36,33407.72,33407.72,2200],["2024-08-02",33407.72,33865.36,33407.72,33865.36,4600],["2024-08-05",33865.36,33865.36,33682.3,33682.3,1000],["2024-08-06",33682.3,34643.34,33499.24,34643.34,3600],["2024-08-07",33499.24,34597.58,33499.24,34597.58,3200],["2024-08-08",33865.36,33865.36,33407.72,33865.36,1800],["2024-08-09",33865.36,34597.58,33865.36,34597.58,2500],["2024-08-12",34597.58,34597.58,34597.58,34597.58,0],["2024-08-13",35604.39,35604.39,35604.39,35604.39,2000],["2024-08-14",33865.36,34597.58,33865.36,34597.58,6300],["2024-08-15",32950.08,34597.58,32767.02,34597.58,900],["2024-08-16",34597.58,34597.58,33682.3,34597.58,3700],["2024-08-19",32950.08,34506.05,32950.08,34506.05,5100],["2024-08-20",32904.31,34414.52,32904.31,34323.0,1500],["2024-08-21",32995.84,34323.0,32995.84,34323.0,600],["2024-08-22",33041.6,33865.36,33041.6,33865.36,3100],["2024-08-23",33224.66,33773.83,33224.66,33773.83,1200],["2024-08-26",33682.3,34414.52,33224.66,34323.0,1800],["2024-08-27",34323.0,34323.0,34323.0,34323.0,0],["2024-08-28",34323.0,34323.0,34323.0,34323.0,0],["2024-08-29",34323.0,34323.0,34323.0,34323.0,0],["2024-08-30",33041.6,33819.59,33041.6,33819.59,600],["2024-09-04",32767.02,33773.83,32767.02,33728.06,1700],["2024-09-05",33728.06,35512.86,33728.06,35512.86,3600],["2024-09-06",33499.24,34780.64,33499.24,34734.87,800],["2024-09-09",33133.13,35238.28,33133.13,34780.64,11700],["2024-09-10",34780.64,34780.64,34780.64,34780.64,0],["2024-09-11",34780.64,34780.64,34780.64,34780.64,0],["2024-09-12",34780.64,34780.64,34780.64,34780.64,0],["2024-09-13",33407.72,34597.58,33407.72,34597.58,1100],["2024-09-16",34597.58,34597.58,34597.58,34597.58,0],["2024-09-17",32629.73,33865.36,32629.73,33865.36,12000],["2024-09-18",33407.72,34139.94,33407.72,34139.94,8500],["2024-09-19",33224.66,33865.36,33224.66,33865.36,300],["2024-09-20",33499.24,33819.59,33499.24,33682.3,2600],["2024-09-23",32950.08,33773.83,32950.08,33773.83,11800],["2024-09-24",33316.19,33728.06,33224.66,33728.06,4400],["2024-09-25",33133.13,33728.06,32950.08,33728.06,8200],["2024-09-26",33407.72,33728.06,33407.72,33728.06,700],["2024-09-27",33224.66,33590.77,33224.66,33590.77,500],["2024-09-30",32995.84,33453.48,32995.84,33407.72,1200],["2024-10-01",33407.72,33865.36,33407.72,33865.36,2600],["2024-10-02",32950.08,33316.19,32950.08,33316.19,4900],["2024-10-03",33407.72,33407.72,33133.13,33133.13,5500],["2024-10-04",33133.13,34002.65,33133.13,33682.3,1400],["2024-10-07",32995.84,33133.13,32950.08,32950.08,800],["2024-10-08",32950.08,33224.66,32950.08,33224.66,1100],["2024-10-09",33407.72,33407.72,32950.08,32950.08,800],["2024-10-10",32538.2,33865.36,32538.2,33865.36,1400],["2024-10-11",32675.49,33865.36,32675.49,33865.36,600],["2024-10-14",32950.08,32950.08,32950.08,32950.08,100],["2024-10-15",33819.59,33819.59,33819.59,33819.59,100],["2024-10-16",33819.59,33819.59,33819.59,33819.59,0],["2024-10-17",33819.59,33819.59,33819.59,33819.59,0],["2024-10-18",32950.08,33682.3,32583.96,33682.3,5300],["2024-10-21",32172.09,33453.48,32126.32,33453.48,500],["2024-10-22",33453.48,33453.48,33453.48,33453.48,0],["2024-10-23",32492.44,33407.72,32492.44,33178.9,600],["2024-10-24",32172.09,32950.08,32034.8,32950.08,1200],["2024-10-25",32950.08,32950.08,32950.08,32950.08,0],["2024-10-28",31897.5,32904.31,31897.5,32904.31,1200],["2024-10-29",32538.2,32583.96,32538.2,32583.96,700],["2024-10-30",30524.58,32721.26,30524.58,32721.26,600],["2024-10-31",32675.49,33224.66,30661.88,33224.66,700],["2024-11-01",33224.66,33224.66,33224.66,33224.66,100],["2024-11-04",33224.66,33224.66,33224.66,33224.66,0],["2024-11-05",31119.52,31119.52,31119.52,31119.52,100],["2024-11-06",32355.14,33270.42,32355.14,33270.42,4900],["2024-11-07",33224.66,33590.77,32034.8,33590.77,1400],["2024-11-08",33682.3,33682.3,33682.3,33682.3,100],["2024-11-11",31394.1,32950.08,31394.1,32950.08,1200],["2024-11-12",32034.8,32950.08,32034.8,32950.08,1000],["2024-11-13",32950.08,32950.08,32950.08,32950.08,0],["2024-11-14",30844.93,32950.08,30844.93,32950.08,2400],["2024-11-15",32950.08,32950.08,32950.08,32950.08,0],["2024-11-18",32034.8,32034.8,31943.27,32034.8,4400],["2024-11-19",32034.8,32767.02,31577.16,32767.02,900],["2024-11-20",32767.02,32767.02,32767.02,32767.02,0],["2024-11-21",32767.02,32767.02,32767.02,32767.02,0],["2024-11-22",31256.81,32950.08,31256.81,32950.08,1900],["2024-11-25",30799.17,32858.55,30799.17,32858.55,200],["2024-11-26",32858.55,32858.55,32858.55,32858.55,0],["2024-11-27",32675.49,32721.26,32034.8,32034.8,1100],["2024-11-28",32034.8,32721.26,32034.8,32721.26,300],["2024-11-29",30799.17,32675.49,30799.17,32675.49,2500],["2024-12-02",31394.1,32812.78,31394.1,32812.78,1300],["2024-12-03",31394.1,32721.26,31119.52,32721.26,3300],["2024-12-04",32721.26,32812.78,32034.8,32812.78,1900],["2024-12-05",32126.32,32217.85,30799.17,32217.85,3300],["2024-12-06",32034.8,32309.38,31485.63,32309.38,2400],["2024-12-09",31165.28,32080.56,30844.93,32080.56,1100],["2024-12-10",32034.8,32034.8,31989.03,32034.8,700],["2024-12-11",31851.74,31851.74,31851.74,31851.74,200],["2024-12-12",31211.04,31851.74,31211.04,31851.74,800],["2024-12-13",31851.74,31851.74,31027.99,31027.99,1800],["2024-12-16",31165.28,31165.28,31165.28,31165.28,200],["2024-12-17",31211.04,32904.31,31211.04,32904.31,2400],["2024-12-18",31165.28,32858.55,31165.28,32858.55,300],["2024-12-19",31668.68,32812.78,31668.68,32812.78,700],["2024-12-20",31577.16,32583.96,31577.16,32583.96,1700],["2024-12-23",31943.27,32767.02,31943.27,32767.02,200],["2024-12-24",31805.98,31805.98,31805.98,31805.98,100],["2024-12-25",31760.21,32675.49,31668.68,32675.49,800],["2024-12-26",32675.49,32675.49,32675.49,32675.49,0],["2024-12-27",32950.08,32950.08,31943.27,31943.27,1000],["2024-12-30",32034.8,32034.8,32034.8,32034.8,100],["2024-12-31",32034.8,32812.78,32034.8,32812.78,400],["2025-01-02",32858.55,32858.55,32858.55,32858.55,100],["2025-01-03",31989.03,32812.78,31668.68,32812.78,900],["2025-01-06",32812.78,32812.78,32812.78,32812.78,0],["2025-01-07",32812.78,32812.78,32812.78,32812.78,0],["2025-01-08",32812.78,32812.78,32812.78,32812.78,0],["2025-01-09",31760.21,32034.8,31760.21,32034.8,2600],["2025-01-10",32034.8,32034.8,32034.8,32034.8,0],["2025-01-13",31943.27,31943.27,31943.27,31943.27,300],["2025-01-14",32034.8,32034.8,32034.8,32034.8,300],["2025-01-15",30936.46,31989.03,30936.46,31897.5,1800],["2025-01-16",31302.57,31302.57,31302.57,31302.57,2900],["2025-01-17",31577.16,32950.08,31348.34,32950.08,12600],["2025-01-20",32950.08,32950.08,32263.62,32263.62,5400],["2025-01-21",32812.78,32812.78,32812.78,32812.78,100],["2025-01-22",32904.31,32904.31,32812.78,32812.78,4400],["2025-01-23",32767.02,32767.02,32080.56,32080.56,1100],["2025-01-24",32080.56,34323.0,31256.81,34323.0,2800],["2025-02-03",34323.0,34323.0,34002.65,34002.65,17000],["2025-02-04",32263.62,33773.83,32172.09,33773.83,700],["2025-02-05",32172.09,33773.83,32034.8,33773.83,1500],["2025-02-06",34780.64,34780.64,33773.83,33865.36,7900],["2025-02-07",34414.52,34597.58,33865.36,33865.36,12700],["2025-02-10",32950.08,33041.6,32950.08,33041.6,10900],["2025-02-11",32721.26,32721.26,32675.49,32721.26,300],["2025-02-12",32400.91,33453.48,32400.91,33453.48,2300],["2025-02-13",32950.08,32950.08,32950.08,32950.08,1100],["2025-02-14",32950.08,33865.36,32034.8,33865.36,15500],["2025-02-17",33865.36,33956.88,33865.36,33865.36,1000],["2025-02-18",33865.36,33865.36,33865.36,33865.36,0],["2025-02-19",33819.59,33865.36,33133.13,33316.19,2700],["2025-02-20",32858.55,32858.55,32767.02,32767.02,600],["2025-02-21",32950.08,34689.11,32950.08,34689.11,2800],["2025-02-24",34689.11,34689.11,32950.08,33865.36,1600],["2025-02-25",32995.84,32995.84,32950.08,32950.08,27100],["2025-02-26",33041.6,33865.36,32950.08,33865.36,2500],["2025-02-27",32355.14,33682.3,32355.14,32950.08,3800],["2025-02-28",32629.73,32629.73,32034.8,32263.62,63100],["2025-03-03",32309.38,32538.2,32309.38,32538.2,171200],["2025-03-04",32583.96,33545.01,32492.44,33545.01,87700],["2025-03-05",33499.24,33545.01,32492.44,32904.31,10300],["2025-03-06",32858.55,32858.55,32812.78,32812.78,7200],["2025-03-07",32492.44,33682.3,32309.38,33682.3,20200],["2025-03-10",32950.08,33133.13,32492.44,33041.6,5200],["2025-03-11",32858.55,32950.08,32858.55,32950.08,6000],["2025-03-12",32858.55,32858.55,31577.16,32583.96,33700],["2025-03-13",32034.8,32034.8,31577.16,31577.16,6100],["2025-03-14",32767.02,32858.55,31851.74,32217.85,2900],["2025-03-17",32217.85,32217.85,31760.21,32034.8,4900],["2025-03-18",32034.8,32034.8,32034.8,32034.8,2100],["2025-03-19",32034.8,32217.85,32034.8,32034.8,1200],["2025-03-20",32034.8,32400.91,31577.16,32400.91,2800],["2025-03-21",32034.8,32355.14,32034.8,32355.14,1800],["2025-03-24",32034.8,32034.8,32034.8,32034.8,2100],["2025-03-25",31394.1,31394.1,31394.1,31394.1,400],["2025-03-26",31622.92,31622.92,31622.92,31622.92,5100],["2025-03-27",31622.92,31760.21,31622.92,31760.21,1300],["2025-03-28",31577.16,32263.62,31577.16,32263.62,2200],["2025-03-31",32263.62,32263.62,32263.62,32263.62,0],["2025-04-01",32034.8,32034.8,31577.16,32034.8,2100],["2025-04-02",32034.8,32355.14,32034.8,32355.14,7500],["2025-04-03",31119.52,31211.04,30112.71,31211.04,15500],["2025-04-04",29380.48,30204.24,29288.96,30204.24,2800],["2025-04-08",30204.24,30204.24,28099.09,29929.65,4400],["2025-04-09",27916.04,29655.07,27870.27,29655.07,22000],["2025-04-10",30661.88,31714.45,30661.88,31714.45,18700],["2025-04-11",31714.45,31714.45,31119.52,31577.16,9500],["2025-04-14",32858.55,32858.55,32538.2,32538.2,10100],["2025-04-15",32538.2,33590.77,32538.2,33590.77,11500],["2025-04-16",31302.57,33133.13,31256.81,32400.91,30900],["2025-04-17",32400.91,32400.91,30204.24,32309.38,500],["2025-04-18",32309.38,32309.38,32309.38,32309.38,0],["2025-04-21",30066.94,31805.98,30066.94,31805.98,12700],["2025-04-22",31394.1,31394.1,31394.1,31394.1,500],["2025-04-23",31073.75,31348.34,31073.75,31348.34,200],["2025-04-24",31302.57,31302.57,30204.24,30204.24,3100],["2025-04-25",30204.24,30204.24,30204.24,30204.24,700],["2025-04-28",29838.12,30066.94,28465.2,30021.18,2100],["2025-04-29",29975.42,30112.71,29975.42,30021.18,4300],["2025-05-05",30021.18,30021.18,29746.6,29792.36,1900],["2025-05-06",28327.91,30204.24,28327.91,30021.18,6700],["2025-05-07",30021.18,30021.18,30021.18,30021.18,0],["2025-05-08",28602.5,29883.89,28602.5,29883.89,2000],["2025-05-09",29792.36,31943.27,28877.08,31943.27,1900],["2025-05-12",29746.6,31851.74,29746.6,31851.74,13700],["2025-05-13",29746.6,31348.34,29746.6,31348.34,1600],["2025-05-14",31119.52,32583.96,29838.12,32583.96,20700],["2025-05-15",31668.68,31668.68,30387.29,31073.75,3000],["2025-05-16",31027.99,31577.16,29883.89,31027.99,3400],["2025-05-19",29929.65,30936.46,29746.6,30936.46,8900],["2025-05-20",29929.65,30433.06,29472.01,29472.01,12200],["2025-05-21",29929.65,29929.65,29929.65,29929.65,200],["2025-05-22",29975.42,30112.71,29197.43,29197.43,3200],["2025-05-23",29197.43,30066.94,29105.9,30066.94,2000],["2025-05-26",30524.58,30524.58,29929.65,30158.47,5400],["2025-05-27",30066.94,30341.53,30066.94,30341.53,2700],["2025-05-28",30387.29,30982.22,30387.29,30982.22,7200],["2025-05-29",30844.93,30936.46,30844.93,30936.46,3800],["2025-05-30",30936.46,32492.44,30936.46,32492.44,3800],["2025-06-02",32034.8,32034.8,31943.27,31943.27,3300],["2025-06-03",31943.27,31943.27,31943.27,31943.27,0],["2025-06-04",31577.16,31760.21,31119.52,31760.21,3000],["2025-06-05",31577.16,31668.68,31485.63,31668.68,4200],["2025-06-06",31577.16,31577.16,31577.16,31577.16,800],["2025-06-09",31577.16,31668.68,30250.0,30250.0,6800],["2025-06-10",31922.59,31922.59,31492.5,31492.5,5700],["2025-06-11",31492.5,31492.5,31492.5,31492.5,300],["2025-06-12",32209.32,32209.32,32018.17,32018.17,1600],["2025-06-13",32018.17,32018.17,32018.17,32018.17,1500],["2025-06-16",30250.0,31970.38,30202.21,31970.38,400],["2025-06-17",31970.38,31970.38,31970.38,31970.38,0],["2025-06-18",31827.01,31922.59,31827.01,31922.59,1500],["2025-06-19",31922.59,31922.59,31922.59,31922.59,500],["2025-06-20",31062.4,31731.44,30584.52,31731.44,1700],["2025-06-23",30584.52,31683.65,30584.52,31683.65,3000],["2025-06-24",31683.65,31683.65,31683.65,31683.65,0],["2025-06-25",29915.48,31492.5,29724.33,31492.5,8400],["2025-06-26",31492.5,31492.5,31492.5,31492.5,200],["2025-06-27",30202.21,31301.34,30106.64,31205.77,1200],["2025-06-30",31157.98,31157.98,30584.52,30584.52,300],["2025-07-01",30584.52,30584.52,30584.52,30584.52,300],["2025-07-02",30202.21,30202.21,30202.21,30202.21,1700],["2025-07-03",30202.21,30871.25,30202.21,30871.25,800],["2025-07-04",30202.21,30250.0,30202.21,30250.0,600],["2025-07-07",30536.73,30584.52,30536.73,30584.52,500],["2025-07-08",29676.54,30727.88,29676.54,30727.88,1200],["2025-07-09",30680.09,30727.88,30680.09,30727.88,1000],["2025-07-10",30202.21,30727.88,30106.64,30727.88,2500],["2025-07-11",30775.67,31540.28,30584.52,31540.28,1700],["2025-07-14",31444.71,31444.71,30584.52,30584.52,1400],["2025-07-15",30584.52,30727.88,30488.94,30727.88,2900],["2025-07-16",30488.94,30488.94,30488.94,30488.94,100],["2025-07-17",30584.52,31396.92,30584.52,31396.92,3600],["2025-07-18",31349.13,31349.13,31349.13,31349.13,1100],["2025-07-21",30441.15,30488.94,30393.36,30488.94,23800],["2025-07-22",30488.94,30488.94,30488.94,30488.94,600],["2025-07-23",30488.94,30488.94,30488.94,30488.94,900],["2025-07-24",30488.94,30488.94,30106.64,30106.64,5300],["2025-07-25",29246.45,30584.52,29246.45,30106.64,15700],["2025-07-28",30106.64,30441.15,30011.06,30011.06,10100],["2025-07-29",30106.64,30106.64,29915.48,29915.48,6500],["2025-07-30",29915.48,30106.64,29915.48,30106.64,1300],["2025-07-31",30106.64,30536.73,30106.64,30536.73,2200],["2025-08-01",30488.94,30488.94,30106.64,30488.94,2300],["2025-08-04",30297.79,30584.52,30297.79,30584.52,300],["2025-08-05",30106.64,30584.52,29628.75,30106.64,7200],["2025-08-06",30154.42,30727.88,30106.64,30727.88,1900],["2025-08-07",30680.09,30680.09,30106.64,30106.64,800],["2025-08-08",30106.64,30536.73,30106.64,30536.73,2200],["2025-08-11",29628.75,30488.94,29628.75,30488.94,2800],["2025-08-12",29915.48,30488.94,29915.48,30488.94,3800],["2025-08-13",30488.94,30488.94,29867.69,30297.79,500],["2025-08-14",30297.79,30584.52,29628.75,30393.36,8700],["2025-08-15",29819.91,30393.36,29819.91,30393.36,2800],["2025-08-18",30393.36,30393.36,30393.36,30393.36,0],["2025-08-19",29007.5,30106.64,29007.5,30106.64,7500],["2025-08-20",30058.85,30106.64,29628.75,30058.85,1900],["2025-08-21",29628.75,29676.54,29485.39,29485.39,8700],["2025-08-22",29294.23,29437.6,28672.99,28864.14,9900],["2025-08-25",28911.93,28911.93,28529.62,28529.62,4900],["2025-08-26",28625.2,30393.36,28625.2,30393.36,2400],["2025-08-27",29150.87,30011.06,29150.87,30011.06,3500],["2025-08-28",30393.36,30441.15,29437.6,29963.27,1500],["2025-08-29",29198.66,29628.75,29198.66,29485.39,1600],["2025-09-03",29533.18,29533.18,29533.18,29533.18,100],["2025-09-04",29533.18,30011.06,29533.18,30011.06,4800],["2025-09-05",29150.87,30011.06,29150.87,29915.48,3100],["2025-09-08",29915.48,29915.48,29915.48,29915.48,0],["2025-09-09",29867.69,30584.52,29867.69,30584.52,2800],["2025-09-10",30584.52,30584.52,30584.52,30584.52,0],["2025-09-11",30106.64,30106.64,30106.64,30106.64,2800],["2025-09-12",30106.64,31062.4,30106.64,31062.4,6400],["2025-09-15",29915.48,30393.36,29915.48,30393.36,200],["2025-09-16",29819.91,30680.09,29819.91,30680.09,700],["2025-09-17",30680.09,30680.09,30680.09,30680.09,0],["2025-09-18",30584.52,30584.52,30106.64,30106.64,200],["2025-09-19",30011.06,30584.52,29819.91,30584.52,3100],["2025-09-22",30584.52,30584.52,29628.75,29628.75,5900],["2025-09-23",29628.75,30966.82,29150.87,30966.82,4800],["2025-09-24",29628.75,30823.46,29628.75,30823.46,1200],["2025-09-25",29628.75,30345.58,29628.75,30345.58,4100],["2025-09-26",30011.06,30011.06,29915.48,29915.48,1600],["2025-09-29",29628.75,29628.75,29342.02,29437.6,6400],["2025-09-30",29437.6,29437.6,29437.6,29437.6,100],["2025-10-01",29533.18,29533.18,29533.18,29533.18,1200],["2025-10-02",29533.18,29628.75,29533.18,29628.75,3000],["2025-10-03",29628.75,30011.06,29150.87,30011.06,1800],["2025-10-06",29628.75,30011.06,29628.75,30011.06,2200],["2025-10-07",29819.91,29819.91,29819.91,29819.91,1200],["2025-10-08",29628.75,30011.06,29628.75,30011.06,1000],["2025-10-09",30011.06,30011.06,30011.06,30011.06,0],["2025-10-10",29628.75,30011.06,29628.75,30011.06,2600],["2025-10-13",29533.18,29533.18,29055.29,29533.18,10400],["2025-10-14",28720.77,29150.87,28672.99,29150.87,3500],["2025-10-15",28768.56,29103.08,28720.77,29103.08,3400],["2025-10-16",29294.23,29294.23,29150.87,29150.87,700],["2025-10-17",28768.56,29294.23,28720.77,29294.23,7200],["2025-10-20",29342.02,29342.02,28768.56,29150.87,2900],["2025-10-21",28864.14,29055.29,28768.56,28864.14,2400],["2025-10-22",28864.14,28864.14,28864.14,28864.14,0],["2025-10-23",28864.14,29485.39,28864.14,29485.39,300],["2025-10-24",29485.39,29485.39,28864.14,29437.6,1500],["2025-10-27",29342.02,29342.02,28959.72,28959.72,1900],["2025-10-28",29342.02,29915.48,29342.02,29342.02,6600],["2025-10-29",29055.29,29342.02,29055.29,29342.02,2900],["2025-10-30",29342.02,29628.75,29342.02,29628.75,900],["2025-10-31",29246.45,29628.75,29055.29,29628.75,5000],["2025-11-03",28672.99,29437.6,28672.99,29437.6,3100],["2025-11-04",28864.14,28959.72,28672.99,28959.72,3600],["2025-11-05",28959.72,28959.72,28959.72,28959.72,0],["2025-11-06",30058.85,30058.85,29437.6,29437.6,4000],["2025-11-07",29437.6,29437.6,29437.6,29437.6,0],["2025-11-10",29150.87,29150.87,28195.1,29150.87,1300],["2025-11-11",29150.87,29150.87,29150.87,29150.87,1300],["2025-11-12",29150.87,29628.75,29150.87,29628.75,1900],["2025-11-13",29628.75,29628.75,29628.75,29628.75,0],["2025-11-14",28768.56,28768.56,28768.56,28768.56,1200],["2025-11-17",29150.87,29628.75,28768.56,29628.75,1900],["2025-11-18",29628.75,29628.75,29628.75,29628.75,0],["2025-11-19",29580.96,29580.96,28768.56,29580.96,1400],["2025-11-20",29437.6,29437.6,29437.6,29437.6,100],["2025-11-21",28386.26,28386.26,28386.26,28386.26,100],["2025-11-24",29533.18,29533.18,29533.18,29533.18,200],["2025-11-25",28672.99,28864.14,28481.83,28864.14,1300],["2025-11-26",29485.39,29485.39,28672.99,28768.56,1800],["2025-11-27",28672.99,28672.99,28672.99,28672.99,100],["2025-11-28",28003.95,28195.1,27908.37,28195.1,4600],["2025-12-01",28195.1,29963.27,28195.1,29963.27,3100],["2025-12-02",28672.99,28672.99,28242.89,28577.41,12000],["2025-12-03",29915.48,29915.48,29915.48,29915.48,2900],["2025-12-04",29150.87,29437.6,29150.87,29437.6,200],["2025-12-05",29150.87,29437.6,29150.87,29437.6,200],["2025-12-08",29437.6,29437.6,29437.6,29437.6,0],["2025-12-09",29246.45,29628.75,28003.95,29628.75,4300],["2025-12-10",29150.87,29246.45,28672.99,29246.45,400],["2025-12-11",29246.45,29246.45,29246.45,29246.45,0],["2025-12-12",28672.99,28672.99,28290.68,28672.99,5100],["2025-12-15",28195.1,28386.26,26761.45,28386.26,8100],["2025-12-16",27526.07,28290.68,26952.61,28290.68,4600],["2025-12-17",28195.1,28195.1,27382.7,28051.74,3100],["2025-12-18",28003.95,28003.95,27717.22,27717.22,200],["2025-12-19",27334.91,27717.22,27334.91,27334.91,2600],["2025-12-22",27334.91,27717.22,27239.34,27717.22,5700],["2025-12-23",27717.22,27717.22,27239.34,27526.07,1500],["2025-12-24",27334.91,27334.91,27143.76,27143.76,5400],["2025-12-25",27717.22,27717.22,26761.45,27621.64,3600],["2025-12-26",27717.22,28529.62,27239.34,28529.62,7300],["2025-12-29",28672.99,28672.99,28672.99,28672.99,300],["2025-12-30",28195.1,28625.2,28195.1,28625.2,1100],["2025-12-31",28195.1,28195.1,27908.37,27908.37,900],["2026-01-05",28099.53,28099.53,27908.37,27908.37,500],["2026-01-06",27334.91,27717.22,27334.91,27717.22,2600],["2026-01-07",27717.22,28195.1,27717.22,28195.1,300],["2026-01-08",28195.1,28672.99,28195.1,28672.99,2800],["2026-01-09",28577.41,28577.41,28577.41,28577.41,400],["2026-01-12",28577.41,28577.41,28195.1,28529.62,4000],["2026-01-13",28099.53,29628.75,27717.22,29628.75,15100],["2026-01-14",29150.87,29150.87,29150.87,29150.87,600],["2026-01-15",29150.87,30584.52,29150.87,30584.52,5600],["2026-01-16",30584.52,30584.52,30297.79,30393.36,1400],["2026-01-19",29628.75,30966.82,29628.75,30966.82,11300],["2026-01-20",30966.82,30966.82,30966.82,30966.82,0],["2026-01-21",29150.87,30345.58,28816.35,30345.58,1000],["2026-01-22",30106.64,30202.21,29150.87,30202.21,800],["2026-01-23",29628.75,29772.12,29628.75,29628.75,700],["2026-01-26",28768.56,29819.91,28672.99,29150.87,7800],["2026-01-27",28672.99,30106.64,28672.99,30106.64,300],["2026-01-28",28672.99,30106.64,28672.99,30106.64,6000],["2026-01-29",28672.99,28768.56,28672.99,28672.99,5000],["2026-01-30",29150.87,30106.64,29150.87,30106.64,4100],["2026-02-02",30106.64,30106.64,30106.64,30106.64,500],["2026-02-03",30106.64,30584.52,30058.85,30441.15,2900],["2026-02-04",30154.42,30441.15,30154.42,30441.15,2000],["2026-02-05",30441.15,30441.15,30441.15,30441.15,200],["2026-02-06",30393.36,30393.36,30393.36,30393.36,100],["2026-02-09",29819.91,30345.58,29819.91,30345.58,600],["2026-02-10",30297.79,30297.79,30297.79,30297.79,100],["2026-02-11",30297.79,30536.73,30297.79,30297.79,1100],["2026-02-12",30297.79,30584.52,30297.79,30584.52,1800],["2026-02-13",30584.52,31827.01,30584.52,31827.01,1400],["2026-02-23",30632.31,31349.13,30584.52,31349.13,5900],["2026-02-24",30106.64,31349.13,30106.64,31349.13,8600],["2026-02-25",30202.21,31540.28,30202.21,31540.28,2000],["2026-02-26",31205.77,31205.77,31205.77,31205.77,100],["2026-02-27",31349.13,31349.13,31253.55,31253.55,400],["2026-03-02",30584.52,31635.86,30584.52,31635.86,32400],["2026-03-03",30584.52,31540.28,30202.21,31492.5,1600],["2026-03-04",30584.52,31396.92,30584.52,31396.92,1500],["2026-03-05",31444.71,31444.71,31444.71,31444.71,1900],["2026-03-06",31444.71,31540.28,31444.71,31540.28,1000],["2026-03-09",31540.28,31540.28,31540.28,31540.28,0],["2026-03-10",29342.02,31301.34,29342.02,31301.34,600],["2026-03-11",29150.87,31301.34,29150.87,31301.34,1800],["2026-03-12",31301.34,31301.34,31301.34,31301.34,0],["2026-03-13",31301.34,31301.34,31301.34,31301.34,0],["2026-03-16",31301.34,31301.34,31301.34,31301.34,0],["2026-03-17",31253.55,31301.34,31253.55,31301.34,300],["2026-03-18",31301.34,31301.34,31301.34,31301.34,0],["2026-03-19",31301.34,31301.34,29294.23,31253.55,7100],["2026-03-20",29198.66,31110.19,29198.66,31110.19,1100],["2026-03-23",29294.23,30584.52,29246.45,30584.52,2100],["2026-03-24",29342.02,31349.13,29342.02,31349.13,200],["2026-03-25",31349.13,31349.13,31349.13,31349.13,0],["2026-03-26",31349.13,31349.13,31349.13,31349.13,0],["2026-03-27",31062.4,31205.77,31062.4,31205.77,400],["2026-03-30",31062.4,31062.4,31062.4,31062.4,100],["2026-03-31",29198.66,31014.61,29198.66,31014.61,2600],["2026-04-01",31014.61,31062.4,30488.94,30488.94,1200],["2026-04-02",30393.36,30966.82,30393.36,30966.82,400],["2026-04-03",30966.82,30966.82,30966.82,30966.82,0],["2026-04-06",29533.18,29533.18,29533.18,29533.18,100],["2026-04-07",29533.18,30584.52,29533.18,30584.52,900],["2026-04-08",30584.52,30584.52,30584.52,30584.52,200],["2026-04-09",29628.75,31253.55,29533.18,31253.55,2900],["2026-04-10",31253.55,31253.55,31253.55,31253.55,0],["2026-04-13",29772.12,31110.19,29772.12,31110.19,200],["2026-04-14",31110.19,31110.19,31110.19,31110.19,0],["2026-04-15",31110.19,31110.19,31110.19,31110.19,0],["2026-04-16",31110.19,31110.19,31110.19,31110.19,0],["2026-04-17",31062.4,31062.4,31062.4,31062.4,100],["2026-04-20",33069.51,33069.51,31062.4,31062.4,3500],["2026-04-21",30680.09,31540.28,30680.09,31540.28,1500],["2026-04-22",32018.17,32018.17,30775.67,31396.92,3800],["2026-04-23",30680.09,31540.28,29724.33,31540.28,3000],["2026-04-24",29819.91,31253.55,29819.91,31253.55,600],["2026-04-28",29819.91,31540.28,29819.91,31540.28,2800],["2026-04-29",31540.28,31540.28,31540.28,31540.28,500],["2026-05-04",31157.98,31157.98,31157.98,31157.98,100],["2026-05-05",31157.98,31157.98,31157.98,31157.98,0],["2026-05-06",32973.93,32973.93,30297.79,31444.71,2100],["2026-05-07",30584.52,31062.4,30393.36,31062.4,3100],["2026-05-08",31062.4,31062.4,31062.4,31062.4,0],["2026-05-11",32304.9,32304.9,32304.9,32304.9,200],["2026-05-12",32304.9,32304.9,32304.9,32304.9,0],["2026-05-13",30393.36,30966.82,30393.36,30966.82,1300],["2026-05-14",30202.21,31062.4,30106.64,31062.4,800],["2026-05-15",31062.4,31062.4,31062.4,31062.4,0],["2026-05-18",30106.64,30919.04,30106.64,30919.04,300],["2026-05-19",30680.09,30680.09,30680.09,30680.09,1000],["2026-05-20",30871.25,30871.25,30871.25,30871.25,600],["2026-05-21",30871.25,30871.25,30871.25,30871.25,0],["2026-05-22",30871.25,30871.25,30871.25,30871.25,0],["2026-05-25",29342.02,30584.52,29342.02,30584.52,600],["2026-05-26",29389.81,30584.52,29389.81,30584.52,200],["2026-05-27",29628.75,29628.75,29628.75,29628.75,300],["2026-05-28",29819.91,30393.36,29628.75,30393.36,1900],["2026-05-29",30393.36,30393.36,30393.36,30393.36,100],["2026-06-01",30393.36,30393.36,30393.36,30393.36,0],["2026-06-02",30297.79,30297.79,30297.79,30297.79,1000],["2026-06-03",30297.79,30297.79,30297.79,30297.79,0],["2026-06-04",29533.18,30297.79,29533.18,30297.79,900],["2026-06-05",30297.79,30297.79,30297.79,30297.79,0],["2026-06-08",30297.79,30297.79,30297.79,30297.79,600],["2026-06-09",30297.79,30297.79,30297.79,30297.79,0],["2026-06-10",30297.79,30297.79,30297.79,30297.79,0],["2026-06-11",30297.79,30297.79,30297.79,30297.79,0],["2026-06-12",29628.75,30297.79,29533.18,30297.79,300],["2026-06-15",30297.79,30297.79,30297.79,30297.79,200],["2026-06-16",30297.79,30297.79,30297.79,30297.79,100],["2026-06-17",29724.33,30297.79,29724.33,30250.0,1800],["2026-06-18",30250.0,30250.0,30011.06,30011.06,2800],["2026-06-19",30250.0,30250.0,30250.0,30250.0,500],["2026-06-22",29819.91,30250.0,29724.33,30250.0,2600],["2026-06-23",30900.0,31500.0,30900.0,31500.0,1700],["2026-06-24",30900.0,30900.0,30900.0,30900.0,500],["2026-06-25",30900.0,32500.0,30900.0,32500.0,5300],["2026-06-26",30300.0,32450.0,30300.0,32450.0,5700],["2026-06-29",30500.0,32300.0,30500.0,32300.0,1100],["2026-06-30",30600.0,31250.0,30500.0,31250.0,1500],["2026-07-01",30500.0,32000.0,30500.0,32000.0,2800],["2026-07-02",32000.0,32000.0,32000.0,32000.0,0],["2026-07-03",32000.0,32000.0,32000.0,32000.0,0],["2026-07-06",32000.0,32000.0,32000.0,32000.0,0],["2026-07-07",32000.0,32000.0,32000.0,32000.0,0],["2026-07-08",31000.0,33000.0,30700.0,33000.0,700],["2026-07-09",33000.0,33000.0,33000.0,33000.0,0],["2026-07-10",33000.0,33000.0,33000.0,33000.0,0],["2026-07-13",30900.0,32400.0,30800.0,32400.0,4700],["2026-07-14",31000.0,31900.0,31000.0,31900.0,500],["2026-07-15",31900.0,31900.0,31900.0,31900.0,0],["2026-07-16",31900.0,31900.0,31900.0,31900.0,0],["2026-07-17",31900.0,31900.0,31900.0,31900.0,100],["2026-07-20",30800.0,31900.0,30800.0,31900.0,400],["2026-07-21",30700.0,31800.0,30600.0,30600.0,1200],["2026-07-22",30600.0,31900.0,30600.0,31900.0,1100],["2026-07-23",31800.0,31800.0,31800.0,31800.0,100],["2026-07-24",31500.0,31900.0,31500.0,31900.0,300],["2026-07-27",30700.0,30700.0,30400.0,30600.0,2100],["2026-07-28",31900.0,31900.0,31900.0,31900.0,100],["2026-07-29",30550.0,31750.0,30550.0,31750.0,1000],["2026-07-30",31750.0,31750.0,31750.0,31750.0,100],["2026-07-31",31750.0,31750.0,31750.0,31750.0,100],["2026-08-03",31750.0,31750.0,31750.0,31750.0,100],["2026-08-04",31750.0,31750.0,30800.0,31600.0,1000],["2026-08-05",31600.0,31950.0,31600.0,31950.0,200],["2026-08-06",30700.0,30700.0,30700.0,30700.0,300],["2026-08-07",30700.0,31900.0,30150.0,31900.0,3800],["2026-08-10",30500.0,31850.0,30250.0,31850.0,2100],["2026-08-11",31000.0,31000.0,31000.0,31000.0,600],["2026-08-12",31000.0,31850.0,31000.0,31850.0,200],["2026-08-13",31800.0,31850.0,31800.0,31850.0,400],["2026-08-14",31700.0,31700.0,31700.0,31700.0,200],["2026-08-17",31000.0,31000.0,31000.0,31000.0,900],["2026-08-18",32000.0,32000.0,32000.0,32000.0,100],["2026-08-19",31100.0,31100.0,31100.0,31100.0,1000],["2026-08-20",31000.0,31400.0,30300.0,31400.0,4200],["2026-08-21",31400.0,31400.0,31400.0,31400.0,100],["2026-08-24",31400.0,31400.0,31400.0,31400.0,0],["2026-08-25",31300.0,31300.0,31300.0,31300.0,200],["2026-08-26",31300.0,31300.0,31300.0,31300.0,100],["2026-08-27",29550.0,31300.0,29550.0,31300.0,5600],["2026-08-28",31300.0,31300.0,31300.0,31300.0,100],["2026-09-03",31400.0,31400.0,31350.0,31350.0,200],["2026-09-04",30000.0,31400.0,30000.0,31400.0,500],["2026-09-07",31400.0,31400.0,31400.0,31400.0,0],["2026-09-08",31400.0,31400.0,31400.0,31400.0,0],["2026-09-09",31400.0,31400.0,31400.0,31400.0,0],["2026-09-10",31400.0,31400.0,31400.0,31400.0,0],["2026-09-11",30500.0,31300.0,30500.0,31300.0,900],["2026-09-14",31300.0,31300.0,31300.0,31300.0,0],["2026-09-15",30100.0,30950.0,30000.0,30950.0,13900],["2026-09-16",30800.0,30800.0,30800.0,30800.0,100],["2026-09-17",30800.0,30800.0,30800.0,30800.0,0],["2026-09-18",30000.0,30750.0,30000.0,30750.0,2400],["2026-09-21",31000.0,31000.0,31000.0,31000.0,100],["2026-09-22",30500.0,30500.0,30000.0,30400.0,1400],["2026-09-23",30400.0,30400.0,30400.0,30400.0,0],["2026-09-24",30400.0,30400.0,30400.0,30400.0,0],["2026-09-25",30700.0,30700.0,30700.0,30700.0,300],["2026-09-28",30700.0,30700.0,30700.0,30700.0,0],["2026-09-29",30700.0,30700.0,30700.0,30700.0,0],["2026-09-30",30700.0,30700.0,30700.0,30700.0,0],["2026-10-01",29200.0,30500.0,29200.0,30500.0,8600],["2026-10-02",30500.0,30500.0,30500.0,30500.0,0],["2026-10-05",29400.0,29500.0,29300.0,29300.0,4800],["2026-10-06",29300.0,30500.0,29300.0,30400.0,800],["2026-10-07",29300.0,29300.0,29300.0,29300.0,500],["2026-10-08",29300.0,30100.0,29200.0,30100.0,4100],["2026-10-09",30300.0,30300.0,30100.0,30100.0,300],["2026-10-12",29200.0,30200.0,29200.0,30200.0,1400]]}