{"sym":"TAB","index":false,"bars":[["2024-09-27",12000.0,16800.0,12000.0,16800.0,51000],["2024-09-30",18700.0,18700.0,17000.0,17000.0,8900],["2024-10-01",17300.0,17300.0,17100.0,17100.0,8900],["2024-10-02",17300.0,17300.0,17000.0,17000.0,6500],["2024-10-03",17500.0,17500.0,17100.0,17100.0,1600],["2024-10-04",17200.0,17200.0,17200.0,17200.0,4400],["2024-10-07",17500.0,17500.0,17200.0,17200.0,3600],["2024-10-08",17200.0,17300.0,17100.0,17300.0,123000],["2024-10-09",17200.0,17300.0,17200.0,17300.0,2100],["2024-10-10",17500.0,17500.0,17400.0,17400.0,300],["2024-10-11",17300.0,17400.0,17300.0,17400.0,6000],["2024-10-14",17000.0,17300.0,17000.0,17300.0,21000],["2024-10-15",16900.0,17300.0,16800.0,17300.0,52000],["2024-10-16",16900.0,16900.0,16600.0,16900.0,53200],["2024-10-17",16700.0,17100.0,16700.0,17100.0,55300],["2024-10-18",17000.0,17100.0,16600.0,16800.0,83800],["2024-10-21",16900.0,17200.0,16900.0,17200.0,52000],["2024-10-22",16800.0,17000.0,16600.0,17000.0,46300],["2024-10-23",17200.0,17200.0,17000.0,17100.0,1700],["2024-10-24",17200.0,17200.0,17200.0,17200.0,3800],["2024-10-25",17200.0,17300.0,17200.0,17300.0,9000],["2024-10-28",17300.0,17400.0,17200.0,17400.0,53100],["2024-10-29",17400.0,17400.0,17300.0,17300.0,1200],["2024-10-30",17400.0,17400.0,17300.0,17300.0,2300],["2024-10-31",17100.0,17100.0,16800.0,16900.0,24800],["2024-11-01",16900.0,16900.0,16700.0,16800.0,23000],["2024-11-04",16900.0,17200.0,16900.0,17200.0,30100],["2024-11-05",16800.0,17300.0,16800.0,17300.0,27200],["2024-11-06",17000.0,17200.0,16800.0,16900.0,27900],["2024-11-07",16800.0,17100.0,16700.0,16900.0,25600],["2024-11-08",16800.0,16900.0,16700.0,16700.0,32500],["2024-11-11",16900.0,17200.0,16800.0,17200.0,23100],["2024-11-12",17100.0,17300.0,16900.0,17100.0,36400],["2024-11-13",17000.0,17300.0,16900.0,17300.0,26400],["2024-11-14",17100.0,17200.0,17100.0,17200.0,2200],["2024-11-15",17200.0,17200.0,17000.0,17000.0,2100],["2024-11-18",17200.0,17200.0,17000.0,17100.0,17200],["2024-11-19",17200.0,17200.0,17000.0,17200.0,14500],["2024-11-20",17300.0,17400.0,17100.0,17300.0,19600],["2024-11-21",17200.0,17200.0,17200.0,17200.0,1000],["2024-11-22",17300.0,17300.0,17200.0,17300.0,5400],["2024-11-25",17300.0,17400.0,17300.0,17400.0,1500],["2024-11-26",17300.0,17400.0,17300.0,17400.0,700],["2024-11-27",17300.0,17300.0,17300.0,17300.0,800],["2024-11-28",17200.0,17300.0,17200.0,17300.0,700],["2024-11-29",17100.0,17100.0,17100.0,17100.0,500],["2024-12-02",17100.0,17300.0,17100.0,17300.0,1900],["2024-12-03",17200.0,17200.0,17200.0,17200.0,600],["2024-12-04",17000.0,17000.0,17000.0,17000.0,500],["2024-12-05",16700.0,17300.0,16700.0,17300.0,300],["2024-12-06",16900.0,17000.0,16900.0,17000.0,700],["2024-12-09",16800.0,16800.0,16800.0,16800.0,200],["2024-12-10",16800.0,16800.0,16800.0,16800.0,0],["2024-12-11",16900.0,16900.0,16900.0,16900.0,500],["2024-12-12",16900.0,16900.0,16900.0,16900.0,200],["2024-12-13",16900.0,16900.0,16900.0,16900.0,300],["2024-12-16",17000.0,17000.0,17000.0,17000.0,500],["2024-12-17",17000.0,17000.0,17000.0,17000.0,200],["2024-12-18",16900.0,16900.0,16900.0,16900.0,1200],["2024-12-19",16900.0,16900.0,16900.0,16900.0,0],["2024-12-20",17200.0,17200.0,17200.0,17200.0,500],["2024-12-23",17200.0,17200.0,17200.0,17200.0,500],["2024-12-24",17000.0,17000.0,17000.0,17000.0,300],["2024-12-25",17000.0,17000.0,17000.0,17000.0,0],["2024-12-26",17000.0,17000.0,17000.0,17000.0,0],["2024-12-27",17200.0,17200.0,17200.0,17200.0,300],["2024-12-30",17200.0,17200.0,17200.0,17200.0,0],["2024-12-31",17000.0,17000.0,17000.0,17000.0,200],["2025-01-02",17000.0,17000.0,17000.0,17000.0,0],["2025-01-03",17000.0,17000.0,17000.0,17000.0,0],["2025-01-06",17000.0,17000.0,17000.0,17000.0,500],["2025-01-07",17000.0,17000.0,17000.0,17000.0,0],["2025-01-08",17000.0,17000.0,17000.0,17000.0,200],["2025-01-09",17000.0,17000.0,17000.0,17000.0,0],["2025-01-10",17000.0,17000.0,17000.0,17000.0,0],["2025-01-13",17000.0,17000.0,17000.0,17000.0,200],["2025-01-14",17000.0,17000.0,17000.0,17000.0,0],["2025-01-15",17000.0,17300.0,17000.0,17300.0,6000],["2025-01-16",17100.0,17100.0,17100.0,17100.0,200],["2025-01-17",17000.0,17000.0,17000.0,17000.0,500],["2025-01-20",17000.0,17000.0,17000.0,17000.0,0],["2025-01-21",17000.0,17000.0,17000.0,17000.0,500],["2025-01-22",17100.0,18000.0,17000.0,17300.0,128000],["2025-01-23",17600.0,17600.0,17600.0,17600.0,110100],["2025-01-24",16600.0,17700.0,16400.0,17700.0,172300],["2025-02-03",17600.0,17600.0,17600.0,17600.0,0],["2025-02-04",17600.0,17600.0,17600.0,17600.0,0],["2025-02-05",16800.0,16800.0,16600.0,16600.0,1100],["2025-02-06",16700.0,16700.0,16700.0,16700.0,0],["2025-02-07",16700.0,16700.0,16700.0,16700.0,0],["2025-02-10",16700.0,16700.0,16700.0,16700.0,0],["2025-02-11",16700.0,16700.0,16700.0,16700.0,0],["2025-02-12",16700.0,16700.0,16700.0,16700.0,0],["2025-02-13",16700.0,16700.0,16700.0,16700.0,0],["2025-02-14",16700.0,16700.0,16700.0,16700.0,0],["2025-02-17",16700.0,16700.0,16700.0,16700.0,0],["2025-02-18",17000.0,17200.0,17000.0,17200.0,28800],["2025-02-19",17100.0,17300.0,17100.0,17100.0,9300],["2025-02-20",17200.0,17200.0,17100.0,17200.0,6600],["2025-02-21",17200.0,17200.0,17200.0,17200.0,0],["2025-02-24",17200.0,17200.0,17200.0,17200.0,0],["2025-02-25",17200.0,17200.0,17200.0,17200.0,0],["2025-02-26",17200.0,17200.0,17200.0,17200.0,0],["2025-02-27",17200.0,17200.0,17200.0,17200.0,0],["2025-02-28",17000.0,17000.0,17000.0,17000.0,100],["2025-03-03",17000.0,17000.0,17000.0,17000.0,0],["2025-03-04",17000.0,17100.0,17000.0,17100.0,69700],["2025-03-05",17000.0,17000.0,17000.0,17000.0,0],["2025-03-06",17000.0,17000.0,17000.0,17000.0,0],["2025-03-07",17000.0,17000.0,17000.0,17000.0,0],["2025-03-10",17000.0,17000.0,17000.0,17000.0,0],["2025-03-11",17000.0,17000.0,17000.0,17000.0,0],["2025-03-12",17000.0,17000.0,17000.0,17000.0,0],["2025-03-13",17000.0,17000.0,17000.0,17000.0,0],["2025-03-14",17000.0,17000.0,17000.0,17000.0,0],["2025-03-17",17000.0,17000.0,17000.0,17000.0,0],["2025-03-18",17000.0,17000.0,17000.0,17000.0,0],["2025-03-19",17000.0,17000.0,17000.0,17000.0,0],["2025-03-20",17000.0,17000.0,17000.0,17000.0,0],["2025-03-21",17000.0,17000.0,17000.0,17000.0,0],["2025-03-24",17000.0,17000.0,17000.0,17000.0,0],["2025-03-25",17000.0,17000.0,17000.0,17000.0,0],["2025-03-26",16900.0,17000.0,16800.0,17000.0,150100],["2025-03-27",16900.0,16900.0,16900.0,16900.0,83200],["2025-03-28",16900.0,17000.0,16900.0,17000.0,119900],["2025-03-31",17000.0,17000.0,17000.0,17000.0,0],["2025-04-01",17000.0,17000.0,17000.0,17000.0,0],["2025-04-02",17000.0,17300.0,16600.0,17100.0,259900],["2025-04-03",17200.0,17200.0,17200.0,17200.0,0],["2025-04-04",17200.0,17200.0,17200.0,17200.0,0],["2025-04-08",17200.0,17200.0,17200.0,17200.0,0],["2025-04-09",17200.0,17200.0,17200.0,17200.0,0],["2025-04-10",17200.0,17200.0,17200.0,17200.0,0],["2025-04-11",17200.0,17200.0,17200.0,17200.0,0],["2025-04-14",17100.0,17200.0,17000.0,17000.0,24000],["2025-04-15",17100.0,17100.0,17100.0,17100.0,0],["2025-04-16",17100.0,17100.0,17100.0,17100.0,0],["2025-04-17",17100.0,17100.0,17100.0,17100.0,0],["2025-04-18",17100.0,17100.0,17100.0,17100.0,30000],["2025-04-21",17100.0,17100.0,17100.0,17100.0,0],["2025-04-22",17100.0,17100.0,17100.0,17100.0,0],["2025-04-23",17100.0,17100.0,17100.0,17100.0,0],["2025-04-24",17400.0,17400.0,17100.0,17100.0,200],["2025-04-25",17300.0,17300.0,17300.0,17300.0,0],["2025-04-28",17000.0,17400.0,17000.0,17400.0,158000],["2025-04-29",17200.0,17200.0,17200.0,17200.0,0],["2025-05-05",17200.0,17200.0,17200.0,17200.0,0],["2025-05-06",17200.0,17200.0,17200.0,17200.0,0],["2025-05-07",17200.0,17200.0,17200.0,17200.0,0],["2025-05-08",17200.0,17200.0,17200.0,17200.0,0],["2025-05-09",17000.0,17400.0,17000.0,17400.0,156700],["2025-05-12",17200.0,17200.0,17200.0,17200.0,0],["2025-05-13",17200.0,17200.0,17200.0,17200.0,0],["2025-05-14",17200.0,17200.0,17200.0,17200.0,0],["2025-05-15",17200.0,17200.0,17200.0,17200.0,0],["2025-05-16",17200.0,17200.0,17200.0,17200.0,0],["2025-05-19",17200.0,17200.0,17200.0,17200.0,0],["2025-05-20",17100.0,17200.0,17100.0,17200.0,7700],["2025-05-21",17100.0,17100.0,17100.0,17100.0,0],["2025-05-22",17200.0,19600.0,17100.0,19600.0,246000],["2025-05-23",19600.0,22300.0,19600.0,22000.0,705800],["2025-05-26",25100.0,25100.0,18700.0,18700.0,1700],["2025-05-27",19500.0,19500.0,16900.0,16900.0,5800],["2025-05-28",15000.0,19900.0,14800.0,18800.0,7200],["2025-05-29",16800.0,16800.0,16800.0,16800.0,200],["2025-05-30",14300.0,18700.0,14300.0,14400.0,2300],["2025-06-02",14600.0,15700.0,13400.0,13500.0,4000],["2025-06-03",14000.0,14000.0,12000.0,12000.0,4600],["2025-06-04",13500.0,14000.0,13500.0,14000.0,700],["2025-06-05",12000.0,12000.0,12000.0,12000.0,100],["2025-06-06",12000.0,12000.0,12000.0,12000.0,0],["2025-06-09",12000.0,12000.0,12000.0,12000.0,0],["2025-06-10",13200.0,13700.0,13200.0,13500.0,600],["2025-06-11",13400.0,13400.0,13400.0,13400.0,0],["2025-06-12",13400.0,13400.0,13400.0,13400.0,0],["2025-06-13",15400.0,15400.0,14600.0,14600.0,300],["2025-06-16",15000.0,15000.0,15000.0,15000.0,0],["2025-06-17",15000.0,15000.0,15000.0,15000.0,0],["2025-06-18",17100.0,17100.0,12800.0,12800.0,600],["2025-06-19",12800.0,12800.0,11900.0,11900.0,4500],["2025-06-20",10300.0,12700.0,10300.0,12700.0,600],["2025-06-23",12200.0,12200.0,12200.0,12200.0,0],["2025-06-24",12200.0,12200.0,12200.0,12200.0,0],["2025-06-25",12200.0,12400.0,12200.0,12400.0,1100],["2025-06-26",12300.0,12300.0,12300.0,12300.0,0],["2025-06-27",12300.0,12300.0,12300.0,12300.0,0],["2025-06-30",12300.0,12300.0,12300.0,12300.0,0],["2025-07-01",12300.0,12300.0,12300.0,12300.0,200],["2025-07-02",10500.0,12800.0,10500.0,12800.0,1900],["2025-07-03",12400.0,12400.0,12400.0,12400.0,100],["2025-07-04",12400.0,12400.0,12400.0,12400.0,0],["2025-07-07",14000.0,14000.0,14000.0,14000.0,100],["2025-07-08",11900.0,12000.0,11900.0,12000.0,3500],["2025-07-09",13400.0,13400.0,13200.0,13200.0,300],["2025-07-10",13100.0,13100.0,13100.0,13100.0,100],["2025-07-11",13100.0,13100.0,13100.0,13100.0,0],["2025-07-14",13000.0,13000.0,13000.0,13000.0,200],["2025-07-15",11100.0,11300.0,11100.0,11100.0,38300],["2025-07-16",12600.0,12600.0,12600.0,12600.0,200],["2025-07-17",10900.0,10900.0,10900.0,10900.0,900],["2025-07-18",10900.0,10900.0,10900.0,10900.0,0],["2025-07-21",12500.0,12500.0,11700.0,11700.0,300],["2025-07-22",11600.0,14000.0,11600.0,14000.0,84500],["2025-07-23",15700.0,15700.0,15700.0,15700.0,200],["2025-07-24",15700.0,15700.0,15700.0,15700.0,0],["2025-07-25",15700.0,18000.0,15500.0,17900.0,19000],["2025-07-28",17200.0,17200.0,17000.0,17000.0,500],["2025-07-29",19600.0,19600.0,19600.0,19600.0,200],["2025-07-30",19800.0,22500.0,19800.0,22500.0,500],["2025-07-31",22500.0,22500.0,22500.0,22500.0,100],["2025-08-01",22500.0,22500.0,22500.0,22500.0,500],["2025-08-04",22500.0,22500.0,22500.0,22500.0,0],["2025-08-05",22000.0,22000.0,21000.0,21800.0,186600],["2025-08-06",21800.0,21800.0,21800.0,21800.0,200],["2025-08-07",22200.0,22200.0,22200.0,22200.0,100],["2025-08-08",22200.0,22200.0,22200.0,22200.0,0],["2025-08-11",23600.0,23600.0,23600.0,23600.0,100],["2025-08-12",23600.0,23600.0,23600.0,23600.0,0],["2025-08-13",23600.0,23600.0,23600.0,23600.0,0],["2025-08-14",23600.0,23600.0,23600.0,23600.0,0],["2025-08-15",23600.0,23600.0,23600.0,23600.0,0],["2025-08-18",23600.0,23600.0,23600.0,23600.0,0],["2025-08-19",23600.0,23600.0,23600.0,23600.0,0],["2025-08-20",23600.0,23600.0,23600.0,23600.0,0],["2025-08-21",23600.0,23600.0,23600.0,23600.0,0],["2025-08-22",23600.0,23600.0,23600.0,23600.0,0],["2025-08-25",23600.0,23600.0,23600.0,23600.0,0],["2025-08-26",23600.0,23600.0,23600.0,23600.0,0],["2025-08-27",23600.0,23600.0,23600.0,23600.0,0],["2025-08-28",23600.0,23600.0,23600.0,23600.0,0],["2025-08-29",23600.0,23600.0,23600.0,23600.0,0],["2025-09-03",23600.0,23600.0,23600.0,23600.0,0],["2025-09-04",23600.0,23600.0,23600.0,23600.0,0],["2025-09-05",23600.0,23600.0,23600.0,23600.0,0],["2025-09-08",23600.0,23600.0,23600.0,23600.0,0],["2025-09-09",23600.0,23600.0,23600.0,23600.0,0],["2025-09-10",23600.0,23600.0,23600.0,23600.0,0],["2025-09-11",23600.0,23600.0,23600.0,23600.0,0],["2025-09-12",23600.0,23600.0,23600.0,23600.0,0],["2025-09-15",23600.0,23600.0,23600.0,23600.0,0],["2025-09-16",23600.0,23600.0,23600.0,23600.0,0],["2025-09-17",23600.0,23600.0,23600.0,23600.0,0],["2025-09-18",23600.0,23600.0,23600.0,23600.0,0],["2025-09-19",23600.0,23600.0,23600.0,23600.0,0],["2025-09-22",23600.0,23600.0,23600.0,23600.0,0],["2025-09-23",23600.0,23600.0,23600.0,23600.0,0],["2025-09-24",23600.0,23600.0,23600.0,23600.0,0],["2025-09-25",23600.0,23600.0,23600.0,23600.0,0],["2025-09-26",23600.0,23600.0,23600.0,23600.0,0],["2025-09-29",23600.0,23600.0,23600.0,23600.0,0],["2025-09-30",23600.0,23600.0,23600.0,23600.0,0],["2025-10-01",23600.0,23600.0,23600.0,23600.0,0],["2025-10-02",23600.0,23600.0,23600.0,23600.0,0],["2025-10-03",23600.0,23600.0,23600.0,23600.0,0],["2025-10-06",23600.0,23600.0,23600.0,23600.0,0],["2025-10-07",23600.0,23600.0,23600.0,23600.0,0],["2025-10-08",23600.0,23600.0,23600.0,23600.0,0],["2025-10-09",23600.0,23600.0,23600.0,23600.0,0],["2025-10-10",23600.0,23600.0,23600.0,23600.0,0],["2025-10-13",23600.0,23600.0,23600.0,23600.0,0],["2025-10-14",23600.0,23600.0,23600.0,23600.0,0],["2025-10-15",23600.0,23600.0,23600.0,23600.0,0],["2025-10-16",23600.0,23600.0,23600.0,23600.0,0],["2025-10-17",23600.0,23600.0,23600.0,23600.0,0],["2025-10-20",23600.0,23600.0,23600.0,23600.0,0],["2025-10-21",23600.0,23600.0,23600.0,23600.0,0],["2025-10-22",23600.0,23600.0,23600.0,23600.0,0],["2025-10-23",23600.0,23600.0,23600.0,23600.0,0],["2025-10-24",23600.0,23600.0,23600.0,23600.0,0],["2025-10-27",23600.0,23600.0,23600.0,23600.0,0],["2025-10-28",23600.0,23600.0,23600.0,23600.0,100],["2025-10-29",23600.0,23600.0,23600.0,23600.0,0],["2025-10-30",20100.0,20100.0,20100.0,20100.0,296100],["2025-10-31",17100.0,20000.0,17100.0,20000.0,300],["2025-11-03",18100.0,18100.0,18100.0,18100.0,107000],["2025-11-04",18100.0,18100.0,18100.0,18100.0,0],["2025-11-05",18100.0,18100.0,18100.0,18100.0,0],["2025-11-06",18100.0,18100.0,18100.0,18100.0,0],["2025-11-07",18100.0,18100.0,18100.0,18100.0,0],["2025-11-10",18100.0,18100.0,18100.0,18100.0,0],["2025-11-11",18100.0,18100.0,18100.0,18100.0,220000],["2025-11-12",18100.0,18100.0,18100.0,18100.0,0],["2025-11-13",18100.0,18100.0,18100.0,18100.0,0],["2025-11-14",18100.0,18100.0,18100.0,18100.0,0],["2025-11-17",18100.0,18100.0,18100.0,18100.0,0],["2025-11-18",18100.0,18100.0,18100.0,18100.0,0],["2025-11-19",18100.0,18100.0,18100.0,18100.0,0],["2025-11-20",18100.0,18100.0,18100.0,18100.0,0],["2025-11-21",18100.0,18100.0,18100.0,18100.0,0],["2025-11-24",18100.0,18100.0,18100.0,18100.0,100],["2025-11-25",18100.0,18100.0,18100.0,18100.0,0],["2025-11-26",18100.0,18100.0,18100.0,18100.0,0],["2025-11-27",18100.0,18100.0,18100.0,18100.0,0],["2025-11-28",18100.0,18100.0,18100.0,18100.0,0],["2025-12-01",18100.0,18100.0,18100.0,18100.0,0],["2025-12-02",18100.0,18100.0,18100.0,18100.0,100],["2025-12-03",18100.0,18100.0,18100.0,18100.0,0],["2025-12-04",18100.0,18100.0,18100.0,18100.0,0],["2025-12-05",18100.0,18100.0,18100.0,18100.0,0],["2025-12-08",18100.0,18100.0,18100.0,18100.0,0],["2025-12-09",18100.0,18100.0,18100.0,18100.0,0],["2025-12-10",18100.0,18100.0,18100.0,18100.0,0],["2025-12-11",18100.0,18100.0,18100.0,18100.0,0],["2025-12-12",18100.0,18100.0,18100.0,18100.0,0],["2025-12-15",18100.0,18100.0,18100.0,18100.0,0],["2025-12-16",18100.0,18100.0,18100.0,18100.0,0],["2025-12-17",18000.0,18000.0,18000.0,18000.0,76100],["2025-12-18",18000.0,18000.0,18000.0,18000.0,0],["2025-12-19",18000.0,18000.0,18000.0,18000.0,0],["2025-12-22",18000.0,18000.0,18000.0,18000.0,0],["2025-12-23",18000.0,18000.0,18000.0,18000.0,0],["2025-12-24",18000.0,18000.0,18000.0,18000.0,291100],["2025-12-25",18000.0,18000.0,18000.0,18000.0,0],["2025-12-26",18000.0,18000.0,18000.0,18000.0,0],["2025-12-29",18000.0,18000.0,18000.0,18000.0,0],["2025-12-30",18000.0,18000.0,18000.0,18000.0,0],["2025-12-31",18000.0,18000.0,18000.0,18000.0,0],["2026-01-05",18000.0,18000.0,18000.0,18000.0,0],["2026-01-06",18000.0,18000.0,18000.0,18000.0,0],["2026-01-07",18000.0,18000.0,18000.0,18000.0,0],["2026-01-08",18000.0,18000.0,18000.0,18000.0,0],["2026-01-09",18000.0,18000.0,18000.0,18000.0,0],["2026-01-12",18000.0,18000.0,18000.0,18000.0,0],["2026-01-13",18000.0,18000.0,18000.0,18000.0,0],["2026-01-14",18000.0,18000.0,18000.0,18000.0,0],["2026-01-15",18000.0,18000.0,18000.0,18000.0,0],["2026-01-16",18000.0,18000.0,18000.0,18000.0,0],["2026-01-19",18000.0,18000.0,18000.0,18000.0,0],["2026-01-20",18000.0,18000.0,18000.0,18000.0,0],["2026-01-21",18000.0,18000.0,18000.0,18000.0,0],["2026-01-22",18000.0,18000.0,18000.0,18000.0,0],["2026-01-23",18000.0,18000.0,18000.0,18000.0,0],["2026-01-26",18000.0,18000.0,18000.0,18000.0,0],["2026-01-27",18000.0,18000.0,18000.0,18000.0,0],["2026-01-28",18000.0,18000.0,18000.0,18000.0,0],["2026-01-29",18000.0,18000.0,18000.0,18000.0,0],["2026-01-30",10800.0,10900.0,10800.0,10900.0,700],["2026-02-02",10900.0,10900.0,10900.0,10900.0,100],["2026-02-03",10900.0,10900.0,10900.0,10900.0,0],["2026-02-04",10900.0,10900.0,10900.0,10900.0,0],["2026-02-05",10900.0,10900.0,10900.0,10900.0,0],["2026-02-06",10900.0,10900.0,10900.0,10900.0,0],["2026-02-09",10900.0,10900.0,10900.0,10900.0,0],["2026-02-10",10900.0,10900.0,10900.0,10900.0,0],["2026-02-11",10900.0,10900.0,10900.0,10900.0,0],["2026-02-12",9800.0,9800.0,9800.0,9800.0,800],["2026-02-13",9800.0,9800.0,9800.0,9800.0,0],["2026-02-23",11000.0,11000.0,11000.0,11000.0,600],["2026-02-24",11000.0,11000.0,11000.0,11000.0,0],["2026-02-25",11000.0,11000.0,11000.0,11000.0,0],["2026-02-26",11000.0,11000.0,11000.0,11000.0,71500],["2026-02-27",11000.0,11000.0,11000.0,11000.0,0],["2026-03-02",11000.0,11000.0,11000.0,11000.0,0],["2026-03-03",11000.0,11000.0,11000.0,11000.0,0],["2026-03-04",11000.0,11000.0,11000.0,11000.0,0],["2026-03-05",11000.0,11000.0,11000.0,11000.0,0],["2026-03-06",11000.0,11000.0,11000.0,11000.0,0],["2026-03-09",11000.0,11000.0,11000.0,11000.0,0],["2026-03-10",11000.0,11000.0,11000.0,11000.0,0],["2026-03-11",11000.0,11000.0,11000.0,11000.0,0],["2026-03-12",11000.0,11000.0,11000.0,11000.0,0],["2026-03-13",11000.0,11000.0,11000.0,11000.0,0],["2026-03-16",11000.0,11000.0,11000.0,11000.0,0],["2026-03-17",11000.0,11000.0,11000.0,11000.0,0],["2026-03-18",11000.0,11000.0,11000.0,11000.0,0],["2026-03-19",11000.0,11000.0,11000.0,11000.0,0],["2026-03-20",11000.0,11000.0,11000.0,11000.0,0],["2026-03-23",11000.0,11000.0,11000.0,11000.0,0],["2026-03-24",11000.0,11000.0,11000.0,11000.0,137000],["2026-03-25",11000.0,11000.0,11000.0,11000.0,0],["2026-03-26",11000.0,11000.0,11000.0,11000.0,0],["2026-03-27",12500.0,12500.0,12500.0,12500.0,100],["2026-03-30",12500.0,12500.0,12500.0,12500.0,0],["2026-03-31",14000.0,14100.0,14000.0,14100.0,22300],["2026-04-01",15000.0,16000.0,15000.0,15900.0,25500],["2026-04-02",15900.0,15900.0,15900.0,15900.0,0],["2026-04-03",17400.0,17500.0,17200.0,17200.0,129500],["2026-04-06",19500.0,19500.0,18600.0,18600.0,34000],["2026-04-07",19000.0,21000.0,19000.0,20000.0,25900],["2026-04-08",20700.0,20700.0,20700.0,20700.0,0],["2026-04-09",22000.0,22000.0,22000.0,22000.0,100],["2026-04-10",22000.0,23500.0,22000.0,23500.0,26500],["2026-04-13",23500.0,23500.0,23500.0,23500.0,0],["2026-04-14",24700.0,24700.0,24700.0,24700.0,12300],["2026-04-15",25100.0,26800.0,25100.0,26800.0,7700],["2026-04-16",28000.0,28000.0,27500.0,28000.0,20200],["2026-04-17",27500.0,27500.0,27500.0,27500.0,0],["2026-04-20",27500.0,27500.0,27500.0,27500.0,0],["2026-04-21",27500.0,28500.0,27500.0,28500.0,27200],["2026-04-22",28000.0,28100.0,28000.0,28100.0,7100],["2026-04-23",27000.0,29000.0,27000.0,29000.0,3600],["2026-04-24",27700.0,27700.0,27700.0,27700.0,0],["2026-04-28",27700.0,27700.0,27700.0,27700.0,0],["2026-04-29",26000.0,26000.0,26000.0,26000.0,8100],["2026-05-04",26000.0,26000.0,26000.0,26000.0,0],["2026-05-05",26000.0,26000.0,26000.0,26000.0,0],["2026-05-06",26000.0,26000.0,26000.0,26000.0,0],["2026-05-07",26000.0,26000.0,26000.0,26000.0,0],["2026-05-08",26000.0,26000.0,26000.0,26000.0,0],["2026-05-11",26000.0,26000.0,26000.0,26000.0,0],["2026-05-12",26000.0,26000.0,26000.0,26000.0,0],["2026-05-13",26600.0,26600.0,26600.0,26600.0,33300],["2026-05-14",26600.0,26600.0,26600.0,26600.0,0],["2026-05-15",26600.0,26600.0,26600.0,26600.0,0],["2026-05-18",26600.0,26600.0,26600.0,26600.0,8700],["2026-05-19",26600.0,26600.0,26600.0,26600.0,0],["2026-05-20",26600.0,26600.0,26600.0,26600.0,0],["2026-05-21",26600.0,26600.0,26600.0,26600.0,0],["2026-05-22",26500.0,26700.0,26300.0,26500.0,151000],["2026-05-25",27000.0,30300.0,27000.0,30300.0,37000],["2026-05-26",29900.0,30000.0,29900.0,30000.0,85500],["2026-05-27",29900.0,29900.0,29900.0,29900.0,0],["2026-05-28",29900.0,29900.0,29900.0,29900.0,0],["2026-05-29",29900.0,29900.0,29900.0,29900.0,0],["2026-06-01",29900.0,29900.0,29900.0,29900.0,0],["2026-06-02",29500.0,29500.0,29500.0,29500.0,65100],["2026-06-03",29500.0,29500.0,29500.0,29500.0,0],["2026-06-04",29500.0,29500.0,29500.0,29500.0,0],["2026-06-05",29500.0,29500.0,29500.0,29500.0,0],["2026-06-08",29500.0,29500.0,29500.0,29500.0,0],["2026-06-09",29500.0,29500.0,29500.0,29500.0,0],["2026-06-10",29500.0,29500.0,29500.0,29500.0,0],["2026-06-11",29500.0,29500.0,29500.0,29500.0,74000],["2026-06-12",29500.0,30000.0,29500.0,30000.0,1000],["2026-06-15",29600.0,29600.0,29600.0,29600.0,0],["2026-06-16",29600.0,29600.0,29600.0,29600.0,0],["2026-06-17",33200.0,33500.0,30000.0,30000.0,62000],["2026-06-18",33000.0,33200.0,33000.0,33200.0,62600],["2026-06-19",33000.0,33000.0,33000.0,33000.0,0],["2026-06-22",33000.0,33000.0,33000.0,33000.0,0],["2026-06-23",33000.0,33000.0,33000.0,33000.0,0],["2026-06-24",33000.0,33000.0,33000.0,33000.0,0],["2026-06-25",33000.0,33000.0,33000.0,33000.0,0],["2026-06-26",33000.0,33000.0,33000.0,33000.0,152000],["2026-06-29",33000.0,33000.0,33000.0,33000.0,0],["2026-06-30",33000.0,33000.0,33000.0,33000.0,21500],["2026-07-01",33000.0,33000.0,33000.0,33000.0,0],["2026-07-02",33000.0,33000.0,33000.0,33000.0,0],["2026-07-03",33000.0,33000.0,33000.0,33000.0,166400],["2026-07-06",33000.0,33000.0,33000.0,33000.0,0],["2026-07-07",33000.0,33000.0,33000.0,33000.0,0],["2026-07-08",33000.0,33000.0,33000.0,33000.0,0],["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",33000.0,33000.0,33000.0,33000.0,0],["2026-07-14",33000.0,33000.0,33000.0,33000.0,0],["2026-07-15",33000.0,33000.0,33000.0,33000.0,0],["2026-07-16",33000.0,33000.0,33000.0,33000.0,0],["2026-07-17",33000.0,33000.0,33000.0,33000.0,0],["2026-07-20",33000.0,33000.0,33000.0,33000.0,0],["2026-07-21",33000.0,33000.0,33000.0,33000.0,0],["2026-07-22",33000.0,33000.0,33000.0,33000.0,0],["2026-07-23",33000.0,33000.0,33000.0,33000.0,0],["2026-07-24",33000.0,33000.0,33000.0,33000.0,0],["2026-07-27",33000.0,33000.0,33000.0,33000.0,0],["2026-07-28",33000.0,33000.0,33000.0,33000.0,0],["2026-07-29",33000.0,33000.0,33000.0,33000.0,0],["2026-07-30",33000.0,33000.0,33000.0,33000.0,0],["2026-07-31",33000.0,33000.0,33000.0,33000.0,0],["2026-08-03",33000.0,33000.0,33000.0,33000.0,0],["2026-08-04",33000.0,33000.0,33000.0,33000.0,32000],["2026-08-05",32800.0,33000.0,32800.0,32900.0,56400],["2026-08-06",32800.0,32800.0,32800.0,32800.0,0],["2026-08-07",32800.0,32800.0,32800.0,32800.0,0],["2026-08-10",32800.0,32800.0,32800.0,32800.0,0],["2026-08-11",32800.0,32800.0,32800.0,32800.0,92000],["2026-08-12",32800.0,32800.0,32800.0,32800.0,0],["2026-08-13",32800.0,32800.0,32800.0,32800.0,0],["2026-08-14",32800.0,32800.0,32800.0,32800.0,0],["2026-08-17",32000.0,32000.0,32000.0,32000.0,500],["2026-08-18",32000.0,32000.0,32000.0,32000.0,0],["2026-08-19",32000.0,32000.0,32000.0,32000.0,0],["2026-08-20",32000.0,32000.0,32000.0,32000.0,0],["2026-08-21",32000.0,32000.0,32000.0,32000.0,31200],["2026-08-24",32000.0,32000.0,32000.0,32000.0,0],["2026-08-25",32000.0,32000.0,32000.0,32000.0,0],["2026-08-26",32000.0,32000.0,32000.0,32000.0,0],["2026-08-27",32000.0,32000.0,32000.0,32000.0,0],["2026-08-28",32000.0,32000.0,32000.0,32000.0,230200],["2026-09-03",32000.0,32000.0,32000.0,32000.0,0],["2026-09-04",32000.0,32000.0,32000.0,32000.0,65600],["2026-09-07",32000.0,32000.0,32000.0,32000.0,26100],["2026-09-08",32000.0,32000.0,32000.0,32000.0,0],["2026-09-09",32000.0,32000.0,32000.0,32000.0,0],["2026-09-10",32000.0,32000.0,32000.0,32000.0,0],["2026-09-11",32000.0,32000.0,32000.0,32000.0,0],["2026-09-14",32000.0,32000.0,32000.0,32000.0,45800],["2026-09-15",32000.0,32000.0,32000.0,32000.0,207500],["2026-09-16",32000.0,32000.0,32000.0,32000.0,0],["2026-09-17",32000.0,32000.0,32000.0,32000.0,111400],["2026-09-18",32000.0,32000.0,32000.0,32000.0,777600],["2026-09-21",32000.0,32000.0,32000.0,32000.0,0],["2026-09-22",32000.0,32000.0,32000.0,32000.0,0],["2026-09-23",32000.0,32000.0,32000.0,32000.0,0],["2026-09-24",32000.0,32000.0,32000.0,32000.0,228700],["2026-09-25",32000.0,32000.0,32000.0,32000.0,0],["2026-09-28",32000.0,32000.0,32000.0,32000.0,0],["2026-09-29",32000.0,32000.0,32000.0,32000.0,0],["2026-09-30",30500.0,30500.0,30500.0,30500.0,100],["2026-10-01",30500.0,30500.0,30500.0,30500.0,0],["2026-10-02",30500.0,30500.0,30500.0,30500.0,0],["2026-10-05",30500.0,30500.0,30500.0,30500.0,100300],["2026-10-06",30500.0,30500.0,30500.0,30500.0,61250],["2026-10-07",30500.0,30500.0,30500.0,30500.0,0],["2026-10-08",30500.0,30500.0,30500.0,30500.0,44800],["2026-10-09",30500.0,30500.0,30500.0,30500.0,0],["2026-10-12",30500.0,30500.0,30500.0,30500.0,163700]]}