{"sym":"TED","index":false,"bars":[["2022-05-10",32633.1,32633.1,32633.1,32633.1,6800],["2022-05-11",37528.06,37528.06,37528.06,37528.06,1500],["2022-05-12",43122.31,43122.31,43122.31,43122.31,5400],["2022-05-13",36673.39,36673.39,36673.39,36673.39,2100],["2022-05-16",31234.54,31234.54,31234.54,31234.54,1000],["2022-05-17",26572.67,26572.67,26572.67,26572.67,200],["2022-05-18",22920.87,26494.97,22920.87,23076.26,20900],["2022-05-19",23620.15,23620.15,20667.63,20667.63,3133500],["2022-05-20",18725.18,20201.44,18259.0,20201.44,29700],["2022-05-23",17870.51,21211.51,16860.43,19035.97,9200],["2022-05-24",19191.37,19191.37,19035.97,19035.97,4000],["2022-05-25",19035.97,19735.25,19035.97,19735.25,7500],["2022-05-26",19191.37,20978.42,18958.28,20978.42,16500],["2022-05-27",19113.67,19424.46,19113.67,19346.77,600],["2022-05-30",19579.86,22143.89,19579.86,22143.89,16200],["2022-05-31",22143.89,24474.82,22143.89,24474.82,22800],["2022-06-01",25251.8,25251.8,24707.92,24707.92,800],["2022-06-02",26417.27,28670.51,23309.36,23309.36,6500],["2022-06-03",23387.05,23464.75,22610.08,23387.05,5200],["2022-06-06",23153.96,23153.96,23153.96,23153.96,0],["2022-06-07",22532.38,22532.38,21755.4,21755.4,1500],["2022-06-08",22376.98,22532.38,22376.98,22532.38,2800],["2022-06-09",20978.42,20978.42,20978.42,20978.42,2100],["2022-06-10",20978.42,21755.4,20978.42,20978.42,1900],["2022-06-13",21056.12,21056.12,21056.12,21056.12,0],["2022-06-14",21056.12,21056.12,21056.12,21056.12,0],["2022-06-15",21056.12,21056.12,21056.12,21056.12,1000],["2022-06-16",21056.12,21056.12,21056.12,21056.12,2600],["2022-06-17",20978.42,20978.42,20201.44,20279.14,2300],["2022-06-20",19890.65,19890.65,19502.16,19579.86,1200],["2022-06-21",19579.86,21677.7,19579.86,21677.7,3400],["2022-06-22",22532.38,22532.38,22532.38,22532.38,2000],["2022-06-23",22532.38,22532.38,22532.38,22532.38,0],["2022-06-24",22454.68,22687.77,22454.68,22532.38,12700],["2022-06-27",22920.87,25873.38,22920.87,25873.38,41500],["2022-06-28",28670.51,28670.51,25640.29,25640.29,1100],["2022-06-29",26028.78,28359.72,25640.29,26028.78,2300],["2022-06-30",26805.76,28903.6,23464.75,28903.6,10400],["2022-07-01",27116.55,27116.55,27116.55,27116.55,33300],["2022-07-04",30302.16,30302.16,30302.16,30302.16,100],["2022-07-05",25795.69,25795.69,25795.69,25795.69,11300],["2022-07-06",28748.21,28748.21,28748.21,28748.21,300],["2022-07-07",28748.21,28748.21,28748.21,28748.21,0],["2022-07-08",28748.21,28748.21,28748.21,28748.21,0],["2022-07-11",24785.62,24785.62,24785.62,24785.62,200],["2022-07-12",27194.25,28437.41,27194.25,28437.41,9800],["2022-07-13",28282.02,28282.02,28282.02,28282.02,0],["2022-07-14",28748.21,28748.21,24319.43,24319.43,6700],["2022-07-15",24474.82,28048.92,24474.82,28048.92,50800],["2022-07-18",26339.57,26339.57,26339.57,26339.57,0],["2022-07-19",26339.57,26339.57,26339.57,26339.57,0],["2022-07-20",29913.67,29913.67,29913.67,29913.67,100],["2022-07-21",25484.9,27971.23,25484.9,27971.23,40200],["2022-07-22",26106.48,26106.48,26106.48,26106.48,0],["2022-07-25",26106.48,26106.48,26106.48,26106.48,0],["2022-07-26",27194.25,27194.25,27194.25,27194.25,200],["2022-07-27",27194.25,27194.25,27194.25,27194.25,0],["2022-07-28",27971.23,27971.23,27971.23,27971.23,300],["2022-07-29",27893.53,27971.23,27893.53,27971.23,6400],["2022-08-01",24241.73,24241.73,24241.73,24241.73,1000],["2022-08-02",27738.13,27815.83,27738.13,27815.83,12300],["2022-08-03",31778.42,31778.42,25018.71,25018.71,1700],["2022-08-04",26417.27,26417.27,26417.27,26417.27,664150],["2022-08-05",24164.03,25018.71,24164.03,25018.71,1200],["2022-08-08",27893.53,27893.53,27893.53,27893.53,2100],["2022-08-09",27893.53,27893.53,27893.53,27893.53,0],["2022-08-10",27893.53,27893.53,27893.53,27893.53,0],["2022-08-11",27893.53,27893.53,27893.53,27893.53,0],["2022-08-12",27893.53,27893.53,27893.53,27893.53,0],["2022-08-15",27893.53,27893.53,27893.53,27893.53,100],["2022-08-16",27893.53,27893.53,27893.53,27893.53,0],["2022-08-17",27893.53,27893.53,27893.53,27893.53,0],["2022-08-18",27893.53,27893.53,27893.53,27893.53,0],["2022-08-19",27893.53,27893.53,27194.25,27660.44,1800],["2022-08-22",27582.74,27582.74,27582.74,27582.74,0],["2022-08-23",27582.74,28359.72,23464.75,28359.72,900],["2022-08-24",27582.74,27582.74,27582.74,27582.74,0],["2022-08-25",27582.74,27582.74,27582.74,27582.74,100],["2022-08-26",27582.74,27582.74,27582.74,27582.74,0],["2022-08-29",27194.25,27194.25,27194.25,27194.25,900],["2022-08-30",27688.69,27688.69,27688.69,27688.69,100],["2022-08-31",27688.69,27688.69,27688.69,27688.69,0],["2022-09-05",27688.69,27688.69,27688.69,27688.69,0],["2022-09-06",23897.98,27688.69,23897.98,27688.69,6700],["2022-09-07",26452.59,26452.59,26452.59,26452.59,0],["2022-09-08",26452.59,26452.59,26452.59,26452.59,0],["2022-09-09",26452.59,26452.59,26452.59,26452.59,0],["2022-09-12",26370.18,26370.18,26370.18,26370.18,1100],["2022-09-13",26370.18,26370.18,26370.18,26370.18,0],["2022-09-14",26370.18,26370.18,26370.18,26370.18,600],["2022-09-15",26370.18,26370.18,26370.18,26370.18,0],["2022-09-16",26370.18,26370.18,26370.18,26370.18,500],["2022-09-19",26370.18,26370.18,26370.18,26370.18,200],["2022-09-20",26370.18,26370.18,26370.18,26370.18,0],["2022-09-21",26370.18,26370.18,26370.18,26370.18,0],["2022-09-22",26370.18,26370.18,26370.18,26370.18,0],["2022-09-23",26370.18,26370.18,26370.18,26370.18,27300],["2022-09-26",26370.18,26370.18,26370.18,26370.18,500],["2022-09-27",26370.18,26370.18,26370.18,26370.18,0],["2022-09-28",26370.18,26370.18,26370.18,26370.18,900],["2022-09-29",26370.18,26370.18,26370.18,26370.18,0],["2022-09-30",26370.18,26370.18,26370.18,26370.18,600],["2022-10-03",26370.18,26370.18,26370.18,26370.18,900],["2022-10-04",26370.18,26370.18,26370.18,26370.18,500],["2022-10-05",26370.18,26370.18,26370.18,26370.18,0],["2022-10-06",26370.18,26370.18,26370.18,26370.18,0],["2022-10-07",24722.04,26370.18,24722.04,26370.18,700],["2022-10-10",24886.86,26287.77,24886.86,26287.77,300],["2022-10-11",24392.42,24392.42,24392.42,24392.42,3000],["2022-10-12",24392.42,24392.42,24392.42,24392.42,500],["2022-10-13",24886.86,24886.86,24886.86,24886.86,100],["2022-10-14",24886.86,24886.86,24886.86,24886.86,0],["2022-10-17",24886.86,24886.86,24886.86,24886.86,0],["2022-10-18",24886.86,24886.86,24886.86,24886.86,0],["2022-10-19",24886.86,24886.86,24886.86,24886.86,0],["2022-10-20",24886.86,24886.86,24886.86,24886.86,0],["2022-10-21",23980.38,23980.38,23073.91,23073.91,300],["2022-10-24",23897.98,26864.62,23156.31,26864.62,600],["2022-10-25",23897.98,23897.98,23897.98,23897.98,0],["2022-10-26",23897.98,23897.98,23897.98,23897.98,0],["2022-10-27",23897.98,23897.98,23897.98,23897.98,0],["2022-10-28",23897.98,23897.98,23897.98,23897.98,0],["2022-10-31",23897.98,23897.98,23897.98,23897.98,0],["2022-11-01",23897.98,23897.98,23897.98,23897.98,0],["2022-11-02",26370.18,26370.18,26370.18,26370.18,400],["2022-11-03",26370.18,26370.18,26370.18,26370.18,0],["2022-11-04",26370.18,26370.18,26370.18,26370.18,0],["2022-11-07",26370.18,26370.18,26370.18,26370.18,100],["2022-11-08",26370.18,26370.18,26370.18,26370.18,0],["2022-11-09",26370.18,26370.18,26370.18,26370.18,0],["2022-11-10",24722.04,24722.04,24722.04,24722.04,200],["2022-11-11",24722.04,24722.04,24722.04,24722.04,0],["2022-11-14",21013.74,21013.74,21013.74,21013.74,1100],["2022-11-15",21260.96,21260.96,20601.7,20601.7,1200],["2022-11-16",17799.87,17799.87,17799.87,17799.87,300],["2022-11-17",20354.48,20354.48,20354.48,20354.48,100],["2022-11-18",23321.13,23403.54,23321.13,23403.54,1400],["2022-11-21",26864.62,26864.62,26864.62,26864.62,400],["2022-11-22",26864.62,26864.62,26864.62,26864.62,30000],["2022-11-23",26864.62,26864.62,26864.62,26864.62,0],["2022-11-24",26864.62,26864.62,26864.62,26864.62,0],["2022-11-25",26864.62,26864.62,26864.62,26864.62,0],["2022-11-28",28018.32,28842.38,28018.32,28842.38,1300],["2022-11-29",28759.98,28759.98,28759.98,28759.98,0],["2022-11-30",30078.49,30078.49,30078.49,30078.49,25100],["2022-12-01",30078.49,30078.49,30078.49,30078.49,0],["2022-12-02",30078.49,30078.49,30078.49,30078.49,0],["2022-12-05",30078.49,30078.49,30078.49,30078.49,0],["2022-12-06",25875.74,25875.74,25793.33,25793.33,25500],["2022-12-07",23156.31,23156.31,23156.31,23156.31,100],["2022-12-08",25875.74,26370.18,25875.74,26370.18,400],["2022-12-09",26040.55,26040.55,26040.55,26040.55,0],["2022-12-12",25546.11,25546.11,25546.11,25546.11,3400],["2022-12-13",25546.11,25546.11,25546.11,25546.11,0],["2022-12-14",25546.11,25546.11,25546.11,25546.11,0],["2022-12-15",25546.11,25546.11,25546.11,25546.11,0],["2022-12-16",25546.11,25546.11,25546.11,25546.11,0],["2022-12-19",25546.11,25546.11,25546.11,25546.11,0],["2022-12-20",25546.11,25546.11,25546.11,25546.11,0],["2022-12-21",25546.11,25546.11,25546.11,25546.11,0],["2022-12-22",25546.11,25546.11,25546.11,25546.11,0],["2022-12-23",25546.11,25546.11,25546.11,25546.11,0],["2022-12-26",26370.18,26370.18,26370.18,26370.18,200],["2022-12-27",26370.18,26370.18,26370.18,26370.18,500],["2022-12-28",26370.18,26370.18,26370.18,26370.18,0],["2022-12-29",26370.18,26370.18,26370.18,26370.18,0],["2022-12-30",26370.18,26370.18,26370.18,26370.18,0],["2023-01-03",26370.18,26370.18,26370.18,26370.18,0],["2023-01-04",26370.18,26370.18,26370.18,26370.18,0],["2023-01-05",26370.18,26370.18,26370.18,26370.18,0],["2023-01-06",26370.18,26370.18,26370.18,26370.18,0],["2023-01-09",26370.18,26370.18,26370.18,26370.18,0],["2023-01-10",26370.18,26370.18,26370.18,26370.18,0],["2023-01-11",26370.18,26370.18,26370.18,26370.18,0],["2023-01-12",26370.18,26370.18,26370.18,26370.18,0],["2023-01-13",26370.18,26370.18,26370.18,26370.18,0],["2023-01-16",26370.18,26370.18,26370.18,26370.18,0],["2023-01-17",26370.18,26370.18,26370.18,26370.18,0],["2023-01-18",26370.18,26370.18,26370.18,26370.18,0],["2023-01-19",26370.18,26370.18,26370.18,26370.18,0],["2023-01-27",26370.18,26370.18,26370.18,26370.18,0],["2023-01-30",26782.21,26782.21,26782.21,26782.21,100],["2023-01-31",26782.21,26782.21,26782.21,26782.21,0],["2023-02-01",28018.32,29666.45,28018.32,28842.38,21000],["2023-02-02",28430.35,28430.35,28430.35,28430.35,0],["2023-02-03",28430.35,28430.35,28430.35,28430.35,0],["2023-02-06",28430.35,28430.35,28430.35,28430.35,0],["2023-02-07",28430.35,28430.35,28430.35,28430.35,0],["2023-02-08",28430.35,28430.35,28430.35,28430.35,0],["2023-02-09",28430.35,28430.35,28430.35,28430.35,0],["2023-02-10",28430.35,28430.35,28430.35,28430.35,0],["2023-02-13",28430.35,28430.35,28430.35,28430.35,0],["2023-02-14",28430.35,28430.35,28430.35,28430.35,0],["2023-02-15",30490.52,30490.52,30490.52,30490.52,7000],["2023-02-16",30490.52,30490.52,30490.52,30490.52,0],["2023-02-17",29666.45,29666.45,29666.45,29666.45,1500],["2023-02-20",29666.45,29666.45,29666.45,29666.45,0],["2023-02-21",29666.45,29666.45,29666.45,29666.45,0],["2023-02-22",29666.45,29666.45,29666.45,29666.45,0],["2023-02-23",30490.52,30490.52,30490.52,30490.52,10000],["2023-02-24",30490.52,30490.52,30490.52,30490.52,0],["2023-02-27",30490.52,30490.52,30490.52,30490.52,9600],["2023-02-28",30490.52,30490.52,30490.52,30490.52,0],["2023-03-01",30490.52,31314.59,30490.52,31314.59,5000],["2023-03-02",31314.59,31314.59,31314.59,31314.59,0],["2023-03-03",31314.59,31314.59,31314.59,31314.59,0],["2023-03-06",31314.59,31314.59,31314.59,31314.59,0],["2023-03-07",31314.59,31314.59,31314.59,31314.59,0],["2023-03-08",31314.59,31314.59,31314.59,31314.59,0],["2023-03-09",31314.59,31314.59,31314.59,31314.59,0],["2023-03-10",30490.52,30490.52,30490.52,30490.52,7600],["2023-03-13",30490.52,30490.52,30490.52,30490.52,0],["2023-03-14",30490.52,30490.52,30490.52,30490.52,0],["2023-03-15",30490.52,30490.52,30490.52,30490.52,0],["2023-03-16",30490.52,30490.52,30490.52,30490.52,0],["2023-03-17",30490.52,30490.52,30490.52,30490.52,0],["2023-03-20",30490.52,30490.52,30490.52,30490.52,0],["2023-03-21",30490.52,30490.52,30490.52,30490.52,0],["2023-03-22",30490.52,30490.52,30490.52,30490.52,0],["2023-03-23",30490.52,30490.52,30490.52,30490.52,0],["2023-03-24",30490.52,30490.52,30490.52,30490.52,0],["2023-03-27",30490.52,30490.52,30490.52,30490.52,0],["2023-03-28",30490.52,30490.52,30490.52,30490.52,0],["2023-03-29",30490.52,30490.52,30490.52,30490.52,0],["2023-03-30",30490.52,30490.52,30490.52,30490.52,0],["2023-03-31",30490.52,30490.52,30490.52,30490.52,0],["2023-04-03",30490.52,30490.52,30490.52,30490.52,0],["2023-04-04",30490.52,30490.52,30490.52,30490.52,0],["2023-04-05",30490.52,30490.52,30490.52,30490.52,0],["2023-04-06",30490.52,30490.52,30490.52,30490.52,0],["2023-04-07",30490.52,30490.52,30490.52,30490.52,0],["2023-04-10",30490.52,30490.52,30490.52,30490.52,0],["2023-04-11",30490.52,30490.52,30490.52,30490.52,0],["2023-04-12",30490.52,30490.52,30490.52,30490.52,0],["2023-04-13",30490.52,30490.52,30490.52,30490.52,0],["2023-04-14",30490.52,30490.52,30490.52,30490.52,0],["2023-04-17",30490.52,30490.52,30490.52,30490.52,0],["2023-04-18",30490.52,30490.52,30490.52,30490.52,0],["2023-04-19",30490.52,30490.52,30490.52,30490.52,0],["2023-04-20",30490.52,30490.52,30490.52,30490.52,0],["2023-04-21",30490.52,30490.52,30490.52,30490.52,0],["2023-04-24",30490.52,30490.52,30490.52,30490.52,0],["2023-04-25",30490.52,30490.52,30490.52,30490.52,0],["2023-04-26",30490.52,30490.52,30490.52,30490.52,0],["2023-04-27",30490.52,30490.52,30490.52,30490.52,0],["2023-04-28",30490.52,30490.52,30490.52,30490.52,0],["2023-05-04",30490.52,30490.52,30490.52,30490.52,0],["2023-05-05",30490.52,30490.52,30490.52,30490.52,0],["2023-05-08",26370.18,26370.18,26370.18,26370.18,10500],["2023-05-09",26370.18,26370.18,26370.18,26370.18,0],["2023-05-10",26370.18,26370.18,26370.18,26370.18,0],["2023-05-11",26370.18,26370.18,26370.18,26370.18,0],["2023-05-12",26370.18,26370.18,26370.18,26370.18,0],["2023-05-15",26370.18,26370.18,26370.18,26370.18,0],["2023-05-16",26370.18,26370.18,26370.18,26370.18,0],["2023-05-17",26370.18,26370.18,26370.18,26370.18,0],["2023-05-18",26370.18,26370.18,26370.18,26370.18,0],["2023-05-19",26370.18,26370.18,26370.18,26370.18,0],["2023-05-22",27441.47,27441.47,26370.18,26370.18,11000],["2023-05-23",26370.18,26370.18,24722.04,24722.04,40600],["2023-05-24",25134.08,25134.08,25134.08,25134.08,300],["2023-05-25",25546.11,25546.11,24722.04,24722.04,21500],["2023-05-26",25134.08,25134.08,25134.08,25134.08,0],["2023-05-29",25134.08,25546.11,24722.04,24722.04,50600],["2023-05-30",26774.78,26774.78,26774.78,26774.78,100],["2023-05-31",26417.78,26417.78,26417.78,26417.78,1700],["2023-06-01",26507.03,26507.03,23204.81,23204.81,400],["2023-06-02",25703.79,25703.79,25703.79,25703.79,0],["2023-06-05",25703.79,25703.79,25703.79,25703.79,200],["2023-06-06",25703.79,25703.79,24989.79,24989.79,3800],["2023-06-07",24989.79,24989.79,24989.79,24989.79,0],["2023-06-08",24989.79,24989.79,24989.79,24989.79,0],["2023-06-09",24186.55,24186.55,24186.55,24186.55,3800],["2023-06-12",21866.07,25436.04,21866.07,24186.55,71500],["2023-06-13",25257.54,26685.53,25257.54,25525.29,2800],["2023-06-14",25703.79,25882.28,25614.54,25882.28,2900],["2023-06-15",25882.28,25882.28,25882.28,25882.28,0],["2023-06-16",25793.04,25793.04,24989.79,24989.79,3100],["2023-06-19",24186.55,24186.55,24186.55,24186.55,3800],["2023-06-20",24186.55,24186.55,24186.55,24186.55,0],["2023-06-21",22401.56,24543.55,22401.56,24543.55,2900],["2023-06-22",24989.79,26417.78,24989.79,26417.78,3700],["2023-06-23",29987.75,30255.5,29987.75,29987.75,2300],["2023-06-26",25614.54,25882.28,25614.54,25614.54,1600],["2023-06-27",24722.04,25257.54,24722.04,25168.29,1700],["2023-06-28",25168.29,25168.29,25168.29,25168.29,0],["2023-06-29",25168.29,25168.29,25168.29,25168.29,0],["2023-06-30",25882.28,25882.28,25882.28,25882.28,900],["2023-07-03",26774.78,26774.78,26774.78,26774.78,300],["2023-07-04",26774.78,26774.78,26774.78,26774.78,100],["2023-07-05",24186.55,25436.04,24186.55,25436.04,2600],["2023-07-06",26774.78,26774.78,26774.78,26774.78,1000],["2023-07-07",24543.55,24543.55,24543.55,24543.55,500],["2023-07-10",27578.02,27667.27,25882.28,25882.28,900],["2023-07-11",26328.53,26328.53,25436.04,25436.04,1500],["2023-07-12",25525.29,25882.28,25525.29,25882.28,2700],["2023-07-13",26239.28,27399.52,25257.54,26060.78,3900],["2023-07-14",25882.28,26328.53,25882.28,26328.53,200],["2023-07-17",26328.53,26328.53,25436.04,25525.29,2200],["2023-07-18",25882.28,25882.28,25882.28,25882.28,100],["2023-07-19",26328.53,26328.53,26328.53,26328.53,500],["2023-07-20",26417.78,26417.78,26417.78,26417.78,100],["2023-07-21",24543.55,24543.55,24543.55,24543.55,2700],["2023-07-24",27131.77,28202.77,27131.77,28202.77,3900],["2023-07-25",28113.52,28113.52,28113.52,28113.52,0],["2023-07-26",27221.02,27667.27,27221.02,27667.27,2100],["2023-07-27",28113.52,28113.52,28113.52,28113.52,2000],["2023-07-28",25882.28,28559.76,25882.28,28113.52,2100],["2023-07-31",29006.01,31772.74,29006.01,31772.74,31900],["2023-08-01",31772.74,31772.74,29452.25,31237.24,8200],["2023-08-02",28113.52,33646.97,28113.52,32218.98,7400],["2023-08-03",29898.5,33914.72,29898.5,31683.49,4300],["2023-08-04",29898.5,31326.49,29898.5,31326.49,1200],["2023-08-07",31237.24,31772.74,29541.5,31772.74,4900],["2023-08-08",33468.47,34360.96,31683.49,31772.74,7200],["2023-08-09",30344.75,34360.96,30344.75,31772.74,6000],["2023-08-10",31237.24,33468.47,31237.24,32397.48,6500],["2023-08-11",32665.23,33468.47,29452.25,31772.74,3900],["2023-08-14",32575.98,32575.98,32575.98,32575.98,0],["2023-08-15",30790.99,33736.22,30790.99,31683.49,2100],["2023-08-16",33468.47,33825.47,33468.47,33825.47,3100],["2023-08-17",30344.75,33736.22,30344.75,31772.74,2900],["2023-08-18",31772.74,34360.96,31772.74,32218.98,16300],["2023-08-21",33557.72,33557.72,33557.72,33557.72,0],["2023-08-22",34360.96,34360.96,33914.72,34093.22,3000],["2023-08-23",34003.97,34003.97,34003.97,34003.97,0],["2023-08-24",34628.71,34628.71,34628.71,34628.71,100],["2023-08-25",33914.72,34628.71,33914.72,34628.71,4500],["2023-08-28",29720.0,29720.0,29720.0,29720.0,200],["2023-08-29",34093.22,34093.22,34093.22,34093.22,17400],["2023-08-30",34182.47,34182.47,34093.22,34093.22,8400],["2023-08-31",34093.22,34093.22,34093.22,34093.22,100],["2023-09-05",34360.96,34360.96,34360.96,34360.96,1000],["2023-09-06",34093.22,34093.22,34093.22,34093.22,500],["2023-09-07",34093.22,34360.96,34093.22,34360.96,1200],["2023-09-08",34093.22,34450.21,34093.22,34360.96,6600],["2023-09-11",33914.72,34360.96,33914.72,34360.96,3500],["2023-09-12",34271.71,34271.71,34271.71,34271.71,0],["2023-09-13",34093.22,34628.71,34093.22,34628.71,2100],["2023-09-14",34450.21,34450.21,34450.21,34450.21,0],["2023-09-15",34807.21,34807.21,34807.21,34807.21,500],["2023-09-18",34717.96,34717.96,34717.96,34717.96,1500],["2023-09-19",34717.96,34717.96,34717.96,34717.96,0],["2023-09-20",34093.22,34093.22,34093.22,34093.22,200],["2023-09-21",34093.22,34093.22,34093.22,34093.22,0],["2023-09-22",34360.96,34360.96,34360.96,34360.96,200],["2023-09-25",33914.72,34360.96,33914.72,34360.96,1100],["2023-09-26",34360.96,34360.96,34360.96,34360.96,0],["2023-09-27",34450.21,34450.21,34450.21,34450.21,500],["2023-09-28",34450.21,34450.21,34450.21,34450.21,0],["2023-09-29",34450.21,34450.21,34450.21,34450.21,0],["2023-10-02",34450.21,34450.21,34450.21,34450.21,0],["2023-10-03",34717.96,34807.21,34450.21,34807.21,1400],["2023-10-04",34450.21,34807.21,34450.21,34807.21,700],["2023-10-05",34807.21,34807.21,34807.21,34807.21,100],["2023-10-06",34807.21,35253.46,34003.97,35253.46,11000],["2023-10-09",34896.46,34896.46,34896.46,34896.46,0],["2023-10-10",35164.21,35253.46,35164.21,35253.46,7200],["2023-10-11",35521.2,35521.2,35521.2,35521.2,200],["2023-10-12",35699.7,35699.7,34003.97,34003.97,700],["2023-10-13",35699.7,36145.95,35699.7,36145.95,3100],["2023-10-16",35699.7,35699.7,35699.7,35699.7,0],["2023-10-17",35699.7,35699.7,35699.7,35699.7,0],["2023-10-18",35699.7,35699.7,35699.7,35699.7,0],["2023-10-19",35699.7,35699.7,35253.46,35253.46,2200],["2023-10-20",35699.7,35699.7,35699.7,35699.7,0],["2023-10-23",34360.96,35967.45,34360.96,34360.96,2300],["2023-10-24",34093.22,34093.22,34093.22,34093.22,100],["2023-10-25",35967.45,35967.45,34896.46,34896.46,2100],["2023-10-26",35699.7,35699.7,33914.72,35699.7,4400],["2023-10-27",34093.22,35699.7,34093.22,35699.7,15000],["2023-10-30",33914.72,35878.2,33914.72,35699.7,12600],["2023-10-31",34093.22,35699.7,34093.22,35699.7,1700],["2023-11-01",33914.72,35699.7,33914.72,35699.7,6000],["2023-11-02",33914.72,35699.7,33914.72,35699.7,4900],["2023-11-03",34093.22,35699.7,34093.22,35699.7,3100],["2023-11-06",34360.96,34360.96,34360.96,34360.96,300],["2023-11-07",34360.96,34360.96,34360.96,34360.96,0],["2023-11-08",34360.96,34360.96,34360.96,34360.96,0],["2023-11-09",34360.96,34360.96,34360.96,34360.96,0],["2023-11-10",34182.47,34182.47,34182.47,34182.47,1000],["2023-11-13",34182.47,34182.47,34182.47,34182.47,0],["2023-11-14",35699.7,35699.7,35699.7,35699.7,1500],["2023-11-15",35788.95,35788.95,35699.7,35699.7,1700],["2023-11-16",35699.7,35699.7,35699.7,35699.7,0],["2023-11-17",35699.7,35699.7,35699.7,35699.7,0],["2023-11-20",32129.73,35699.7,32129.73,35699.7,800],["2023-11-21",34807.21,34807.21,34807.21,34807.21,0],["2023-11-22",35699.7,35878.2,35253.46,35253.46,1900],["2023-11-23",35610.45,35610.45,35610.45,35610.45,0],["2023-11-24",35610.45,35610.45,35610.45,35610.45,0],["2023-11-27",35878.2,35878.2,35878.2,35878.2,200],["2023-11-28",35878.2,35878.2,35878.2,35878.2,0],["2023-11-29",35878.2,35878.2,35878.2,35878.2,0],["2023-11-30",35878.2,35878.2,35878.2,35878.2,0],["2023-12-01",34896.46,34896.46,34896.46,34896.46,500],["2023-12-04",34896.46,34896.46,34896.46,34896.46,0],["2023-12-05",34896.46,34896.46,34896.46,34896.46,0],["2023-12-06",35699.7,35699.7,35699.7,35699.7,300],["2023-12-07",35699.7,35699.7,35699.7,35699.7,300],["2023-12-08",35699.7,35699.7,35699.7,35699.7,0],["2023-12-11",35788.95,35788.95,35788.95,35788.95,200],["2023-12-12",31326.49,34807.21,31326.49,34807.21,1100],["2023-12-13",33825.47,33825.47,33825.47,33825.47,0],["2023-12-14",33825.47,33825.47,33825.47,33825.47,0],["2023-12-15",34896.46,35699.7,34896.46,34896.46,1600],["2023-12-18",34807.21,34807.21,34360.96,34360.96,1100],["2023-12-19",34628.71,34628.71,34628.71,34628.71,0],["2023-12-20",34628.71,34628.71,34628.71,34628.71,0],["2023-12-21",34628.71,34628.71,34628.71,34628.71,0],["2023-12-22",34628.71,34628.71,34628.71,34628.71,0],["2023-12-25",34628.71,34628.71,34628.71,34628.71,0],["2023-12-26",34628.71,34628.71,34628.71,34628.71,0],["2023-12-27",34807.21,34807.21,34807.21,34807.21,7400],["2023-12-28",34985.71,34985.71,34985.71,34985.71,1100],["2023-12-29",34985.71,34985.71,34985.71,34985.71,0],["2024-01-02",35699.7,35699.7,34985.71,35253.46,8500],["2024-01-03",35699.7,35699.7,35164.21,35164.21,3800],["2024-01-04",35253.46,35253.46,35253.46,35253.46,500],["2024-01-05",35253.46,35253.46,35253.46,35253.46,0],["2024-01-08",35699.7,35699.7,35699.7,35699.7,600],["2024-01-09",35699.7,35699.7,35253.46,35253.46,4200],["2024-01-10",35253.46,35253.46,35253.46,35253.46,500],["2024-01-11",35253.46,35253.46,35253.46,35253.46,0],["2024-01-12",35699.7,35699.7,35699.7,35699.7,1200],["2024-01-15",35699.7,35699.7,35699.7,35699.7,1200],["2024-01-16",35699.7,35699.7,35699.7,35699.7,1000],["2024-01-17",35699.7,35699.7,34539.46,34539.46,2600],["2024-01-18",35788.95,37484.69,34896.46,35699.7,12500],["2024-01-19",34628.71,35788.95,34628.71,35699.7,2200],["2024-01-22",30344.75,35788.95,30344.75,35788.95,600],["2024-01-23",35699.7,35699.7,33914.72,33914.72,1600],["2024-01-24",35699.7,36145.95,34360.96,34360.96,19800],["2024-01-25",32129.73,35699.7,32129.73,32932.98,3900],["2024-01-26",32129.73,35788.95,32129.73,35788.95,800],["2024-01-29",35699.7,35699.7,35699.7,35699.7,1000],["2024-01-30",35699.7,35878.2,34896.46,35699.7,1600],["2024-01-31",33914.72,33914.72,33914.72,33914.72,500],["2024-02-01",33914.72,33914.72,33914.72,33914.72,0],["2024-02-02",33468.47,33468.47,33468.47,33468.47,300],["2024-02-05",35967.45,35967.45,34985.71,34985.71,1500],["2024-02-06",35610.45,35610.45,35610.45,35610.45,0],["2024-02-07",35610.45,35610.45,35610.45,35610.45,0],["2024-02-15",35967.45,35967.45,35967.45,35967.45,300],["2024-02-16",35074.96,35074.96,35074.96,35074.96,300],["2024-02-19",36145.95,36145.95,36145.95,36145.95,200],["2024-02-20",35074.96,35074.96,35074.96,35074.96,200],["2024-02-21",35074.96,35074.96,35074.96,35074.96,0],["2024-02-22",35074.96,35074.96,35074.96,35074.96,0],["2024-02-23",34807.21,36413.7,34807.21,36413.7,1100],["2024-02-26",36592.2,36592.2,36592.2,36592.2,200],["2024-02-27",36592.2,36592.2,36592.2,36592.2,0],["2024-02-28",36592.2,36592.2,36592.2,36592.2,0],["2024-02-29",36592.2,36592.2,36592.2,36592.2,0],["2024-03-01",36592.2,36592.2,36592.2,36592.2,1300],["2024-03-04",35967.45,36681.44,35967.45,36681.44,5800],["2024-03-05",34896.46,34896.46,34896.46,34896.46,100],["2024-03-06",34896.46,34896.46,34896.46,34896.46,0],["2024-03-07",34896.46,34896.46,34896.46,34896.46,0],["2024-03-08",34896.46,34896.46,34896.46,34896.46,0],["2024-03-11",34896.46,34896.46,34896.46,34896.46,0],["2024-03-12",34896.46,34896.46,34896.46,34896.46,0],["2024-03-13",34896.46,34896.46,34896.46,34896.46,0],["2024-03-14",35253.46,35253.46,35253.46,35253.46,500],["2024-03-15",35253.46,35253.46,35253.46,35253.46,0],["2024-03-18",37038.44,37484.69,35699.7,35699.7,4500],["2024-03-19",35699.7,35699.7,35699.7,35699.7,200],["2024-03-20",35699.7,35699.7,34807.21,34807.21,1200],["2024-03-21",35699.7,35699.7,35699.7,35699.7,100],["2024-03-22",34807.21,34807.21,34807.21,34807.21,200],["2024-03-25",34807.21,34807.21,34807.21,34807.21,0],["2024-03-26",34807.21,34807.21,34807.21,34807.21,0],["2024-03-27",34807.21,34807.21,34807.21,34807.21,0],["2024-03-28",34807.21,34807.21,34807.21,34807.21,0],["2024-03-29",37395.44,37484.69,37395.44,37484.69,200],["2024-04-01",37484.69,37484.69,37484.69,37484.69,100],["2024-04-02",32129.73,32129.73,32129.73,32129.73,200],["2024-04-03",36949.19,36949.19,36949.19,36949.19,1000],["2024-04-04",35699.7,35699.7,35699.7,35699.7,200],["2024-04-05",32843.73,32843.73,32843.73,32843.73,200],["2024-04-08",37752.44,37752.44,35164.21,35164.21,200],["2024-04-09",36502.95,36502.95,36502.95,36502.95,0],["2024-04-10",37930.93,37930.93,37930.93,37930.93,100],["2024-04-11",35431.95,35431.95,35431.95,35431.95,100],["2024-04-12",35431.95,35431.95,35431.95,35431.95,0],["2024-04-15",35431.95,35431.95,35431.95,35431.95,0],["2024-04-16",35878.2,35878.2,35878.2,35878.2,100],["2024-04-17",35878.2,35878.2,35878.2,35878.2,0],["2024-04-19",33914.72,38020.18,33914.72,35699.7,400],["2024-04-22",38377.18,38377.18,34807.21,34807.21,200],["2024-04-23",36592.2,36592.2,36592.2,36592.2,0],["2024-04-24",36681.44,37930.93,34450.21,34539.46,3400],["2024-04-25",34182.47,37930.93,34182.47,34807.21,4800],["2024-04-26",34539.46,34539.46,34539.46,34539.46,100],["2024-05-02",37663.19,37663.19,34450.21,34450.21,800],["2024-05-03",34807.21,37841.68,34807.21,35253.46,1400],["2024-05-06",35074.96,37663.19,35074.96,37663.19,300],["2024-05-07",34985.71,34985.71,34985.71,34985.71,200],["2024-05-08",34985.71,34985.71,34985.71,34985.71,0],["2024-05-09",35967.45,35967.45,35967.45,35967.45,5000],["2024-05-10",35967.45,35967.45,35967.45,35967.45,0],["2024-05-13",35342.71,35342.71,35342.71,35342.71,200],["2024-05-14",37841.68,40608.41,37841.68,40608.41,10300],["2024-05-15",40162.17,40162.17,40162.17,40162.17,1100],["2024-05-16",40162.17,40162.17,40162.17,40162.17,200],["2024-05-17",40162.17,40162.17,39269.67,40162.17,1800],["2024-05-20",40162.17,40162.17,40162.17,40162.17,3000],["2024-05-21",41054.66,41054.66,41054.66,41054.66,100],["2024-05-22",40162.17,40162.17,40162.17,40162.17,700],["2024-05-23",40162.17,40162.17,40162.17,40162.17,600],["2024-05-24",40162.17,40162.17,40162.17,40162.17,4000],["2024-05-27",40162.17,40162.17,40162.17,40162.17,1000],["2024-05-28",35699.7,41947.15,35699.7,41947.15,400],["2024-05-29",41947.15,41947.15,41947.15,41947.15,500],["2024-05-30",41947.15,41947.15,40162.17,40162.17,500],["2024-05-31",41500.9,41500.9,40340.66,40340.66,3100],["2024-06-03",41947.15,42393.4,37484.69,42393.4,900],["2024-06-04",35788.95,44624.63,35788.95,40429.91,3000],["2024-06-05",44535.38,44624.63,44535.38,44624.63,500],["2024-06-06",38823.43,51318.32,38823.43,49087.09,1400],["2024-06-07",42036.4,48551.6,42036.4,42125.65,1200],["2024-06-10",48997.84,49979.58,48997.84,49979.58,1600],["2024-06-11",48640.84,49979.58,48640.84,49979.58,200],["2024-06-12",49354.84,51496.82,42839.64,49979.58,1200],["2024-06-13",48908.59,48908.59,48908.59,48908.59,0],["2024-06-14",53460.3,53460.3,49087.09,51586.07,2500],["2024-06-17",51764.57,51764.57,51675.32,51764.57,600],["2024-06-18",44356.88,52032.32,44356.88,44713.88,500],["2024-06-19",52032.32,52032.32,52032.32,52032.32,100],["2024-06-20",44803.13,51764.57,44803.13,51764.57,300],["2024-06-21",42571.9,42571.9,42571.9,42571.9,100],["2024-06-24",48640.84,48908.59,42839.64,48908.59,3500],["2024-06-25",51318.32,51943.07,42839.64,51943.07,10400],["2024-06-26",49087.09,49087.09,49087.09,49087.09,100],["2024-06-27",49979.58,49979.58,49979.58,49979.58,100],["2024-06-28",49979.58,49979.58,49979.58,49979.58,0],["2024-07-01",49979.58,49979.58,49979.58,49979.58,0],["2024-07-02",49979.58,49979.58,49979.58,49979.58,0],["2024-07-03",53249.28,53249.28,53249.28,53249.28,100],["2024-07-04",46803.31,46803.31,46803.31,46803.31,200],["2024-07-05",46803.31,46803.31,46803.31,46803.31,0],["2024-07-08",53249.28,53716.38,53249.28,53716.38,15000],["2024-07-09",53716.38,53716.38,53716.38,53716.38,0],["2024-07-10",51474.3,53996.63,51474.3,53996.63,4300],["2024-07-11",53996.63,54650.57,46055.95,54650.57,4900],["2024-07-12",54463.73,54463.73,54463.73,54463.73,100],["2024-07-15",54463.73,54463.73,54463.73,54463.73,0],["2024-07-16",54463.73,54463.73,54463.73,54463.73,0],["2024-07-17",54463.73,54463.73,54463.73,54463.73,0],["2024-07-18",54463.73,54463.73,54463.73,54463.73,0],["2024-07-19",54463.73,54463.73,54463.73,54463.73,0],["2024-07-22",54183.47,54183.47,54183.47,54183.47,300],["2024-07-23",54183.47,55958.45,54183.47,55958.45,900],["2024-07-24",54557.15,54557.15,54557.15,54557.15,0],["2024-07-25",54557.15,54557.15,54557.15,54557.15,0],["2024-07-26",54557.15,54557.15,54557.15,54557.15,0],["2024-07-29",54557.15,54557.15,54557.15,54557.15,0],["2024-07-30",54557.15,54557.15,54557.15,54557.15,0],["2024-07-31",60722.86,60722.86,60722.86,60722.86,200],["2024-08-01",60722.86,60722.86,60722.86,60722.86,0],["2024-08-02",51661.14,55771.61,51661.14,55771.61,200],["2024-08-05",55584.77,55584.77,55584.77,55584.77,200],["2024-08-06",55584.77,55584.77,55584.77,55584.77,0],["2024-08-07",55584.77,55584.77,55584.77,55584.77,0],["2024-08-08",55584.77,55584.77,55584.77,55584.77,0],["2024-08-09",55584.77,55584.77,55584.77,55584.77,0],["2024-08-12",47644.09,47644.09,47644.09,47644.09,400],["2024-08-13",54183.47,54183.47,47830.93,48578.29,6300],["2024-08-14",51474.3,51474.3,51474.3,51474.3,0],["2024-08-15",47176.99,47176.99,47176.99,47176.99,500],["2024-08-16",42973.1,47644.09,42973.1,47644.09,700],["2024-08-19",46709.89,51380.88,45869.11,47644.09,5800],["2024-08-20",46709.89,51380.88,46709.89,47644.09,800],["2024-08-21",54183.47,54183.47,54183.47,54183.47,100],["2024-08-22",54183.47,54183.47,54183.47,54183.47,800],["2024-08-23",54183.47,54183.47,54183.47,54183.47,0],["2024-08-26",47644.09,47644.09,47644.09,47644.09,300],["2024-08-27",47644.09,47644.09,47644.09,47644.09,100],["2024-08-28",41104.7,41104.7,41104.7,41104.7,200],["2024-08-29",41104.7,41104.7,41104.7,41104.7,0],["2024-08-30",47270.41,47270.41,47270.41,47270.41,100],["2024-09-04",47270.41,47270.41,47270.41,47270.41,0],["2024-09-05",47270.41,47270.41,47270.41,47270.41,0],["2024-09-06",47270.41,47270.41,47270.41,47270.41,0],["2024-09-09",47270.41,47270.41,47270.41,47270.41,0],["2024-09-10",47270.41,47270.41,47270.41,47270.41,0],["2024-09-11",47270.41,47270.41,47270.41,47270.41,0],["2024-09-12",47270.41,47270.41,47270.41,47270.41,0],["2024-09-13",47270.41,47270.41,47270.41,47270.41,0],["2024-09-16",47270.41,47270.41,47270.41,47270.41,0],["2024-09-17",46709.89,46709.89,46709.89,46709.89,2000],["2024-09-18",53716.38,53716.38,53716.38,53716.38,100],["2024-09-19",53249.28,53249.28,53249.28,53249.28,100],["2024-09-20",53249.28,53249.28,53249.28,53249.28,0],["2024-09-23",53249.28,53249.28,53249.28,53249.28,0],["2024-09-24",53249.28,53249.28,53249.28,53249.28,0],["2024-09-25",47644.09,47644.09,47644.09,47644.09,500],["2024-09-26",47644.09,47644.09,47644.09,47644.09,0],["2024-09-27",47644.09,47644.09,47644.09,47644.09,0],["2024-09-30",47644.09,47644.09,47644.09,47644.09,0],["2024-10-01",47644.09,47644.09,47644.09,47644.09,0],["2024-10-02",47644.09,47644.09,47644.09,47644.09,0],["2024-10-03",52315.08,52315.08,48578.29,48858.55,1700],["2024-10-04",52315.08,52315.08,52315.08,52315.08,600],["2024-10-07",48578.29,48578.29,48578.29,48578.29,300],["2024-10-08",48578.29,48578.29,48578.29,48578.29,0],["2024-10-09",52315.08,52315.08,49605.9,49605.9,1300],["2024-10-10",52128.24,52128.24,52128.24,52128.24,0],["2024-10-11",52128.24,52128.24,52128.24,52128.24,0],["2024-10-14",49419.07,49419.07,49419.07,49419.07,200],["2024-10-15",49419.07,49419.07,49419.07,49419.07,0],["2024-10-16",49419.07,49419.07,49419.07,49419.07,0],["2024-10-17",52315.08,53249.28,49138.81,49605.9,2700],["2024-10-18",49419.07,49419.07,49419.07,49419.07,200],["2024-10-21",49419.07,49419.07,49419.07,49419.07,0],["2024-10-22",49419.07,49419.07,49419.07,49419.07,0],["2024-10-23",49419.07,49419.07,49419.07,49419.07,0],["2024-10-24",49419.07,49419.07,49419.07,49419.07,0],["2024-10-25",49419.07,49419.07,49419.07,49419.07,0],["2024-10-28",49419.07,49419.07,49419.07,49419.07,0],["2024-10-29",49419.07,49419.07,49419.07,49419.07,0],["2024-10-30",49419.07,49419.07,49419.07,49419.07,0],["2024-10-31",49419.07,49419.07,49419.07,49419.07,0],["2024-11-01",49419.07,49419.07,49419.07,49419.07,0],["2024-11-04",49419.07,49419.07,49419.07,49419.07,0],["2024-11-05",49419.07,49419.07,49419.07,49419.07,0],["2024-11-06",50446.68,52315.08,50446.68,51380.88,700],["2024-11-07",46709.89,46709.89,46709.89,46709.89,200],["2024-11-08",46709.89,46709.89,46709.89,46709.89,0],["2024-11-11",46709.89,46709.89,46709.89,46709.89,0],["2024-11-12",46709.89,46709.89,46709.89,46709.89,0],["2024-11-13",46709.89,46709.89,46709.89,46709.89,0],["2024-11-14",46709.89,46709.89,46709.89,46709.89,0],["2024-11-15",46709.89,46709.89,46709.89,46709.89,0],["2024-11-18",46709.89,46709.89,46709.89,46709.89,0],["2024-11-19",46709.89,46709.89,46709.89,46709.89,0],["2024-11-20",46709.89,46709.89,46709.89,46709.89,0],["2024-11-21",46709.89,46709.89,46709.89,46709.89,0],["2024-11-22",46709.89,46709.89,46709.89,46709.89,0],["2024-11-25",51847.98,51847.98,51847.98,51847.98,500],["2024-11-26",51380.88,51847.98,48578.29,51380.88,1700],["2024-11-27",50540.1,50540.1,50540.1,50540.1,0],["2024-11-28",50540.1,50540.1,50540.1,50540.1,0],["2024-11-29",42973.1,42973.1,42973.1,42973.1,100],["2024-12-02",49419.07,49419.07,49419.07,49419.07,100],["2024-12-03",49419.07,49419.07,49419.07,49419.07,100],["2024-12-04",49419.07,49419.07,49419.07,49419.07,0],["2024-12-05",51380.88,51847.98,49605.9,51380.88,1700],["2024-12-06",51194.04,51194.04,51194.04,51194.04,0],["2024-12-09",47644.09,47644.09,47644.09,47644.09,300],["2024-12-10",47644.09,47644.09,47644.09,47644.09,0],["2024-12-11",47644.09,47644.09,47644.09,47644.09,0],["2024-12-12",47644.09,47644.09,47644.09,47644.09,0],["2024-12-13",47644.09,47644.09,47644.09,47644.09,0],["2024-12-16",54183.47,54183.47,54183.47,54183.47,200],["2024-12-17",46709.89,46709.89,46709.89,46709.89,100],["2024-12-18",46709.89,46709.89,46709.89,46709.89,0],["2024-12-19",49045.39,49979.58,49045.39,49979.58,200],["2024-12-20",49512.48,49512.48,49512.48,49512.48,0],["2024-12-23",49512.48,49512.48,49512.48,49512.48,0],["2024-12-24",52315.08,52315.08,52315.08,52315.08,300],["2024-12-25",46803.31,46803.31,46803.31,46803.31,100],["2024-12-26",46803.31,46803.31,46803.31,46803.31,0],["2024-12-27",49512.48,49512.48,49512.48,49512.48,100],["2024-12-30",49512.48,49512.48,49512.48,49512.48,0],["2024-12-31",53062.44,53249.28,53062.44,53249.28,200],["2025-01-02",46803.31,46803.31,46803.31,46803.31,100],["2025-01-03",53249.28,53249.28,53249.28,53249.28,100],["2025-01-06",53249.28,54183.47,53249.28,53249.28,500],["2025-01-07",46990.15,46990.15,46990.15,46990.15,100],["2025-01-08",46990.15,46990.15,46990.15,46990.15,0],["2025-01-09",49979.58,49979.58,49979.58,49979.58,100],["2025-01-10",49979.58,49979.58,49979.58,49979.58,0],["2025-01-13",53249.28,53249.28,53249.28,53249.28,300],["2025-01-14",53249.28,53249.28,53249.28,53249.28,0],["2025-01-15",53249.28,53249.28,53249.28,53249.28,0],["2025-01-16",53249.28,53249.28,53249.28,53249.28,0],["2025-01-17",53249.28,53249.28,53249.28,53249.28,0],["2025-01-20",53249.28,53249.28,53249.28,53249.28,0],["2025-01-21",53249.28,53249.28,53249.28,53249.28,0],["2025-01-22",53249.28,53249.28,53249.28,53249.28,0],["2025-01-23",53249.28,53249.28,53249.28,53249.28,0],["2025-01-24",53249.28,53249.28,53249.28,53249.28,0],["2025-02-03",53249.28,53249.28,53249.28,53249.28,200],["2025-02-04",53249.28,53249.28,53249.28,53249.28,0],["2025-02-05",54183.47,54183.47,54183.47,54183.47,100],["2025-02-06",54183.47,54183.47,54183.47,54183.47,0],["2025-02-07",53996.63,53996.63,53996.63,53996.63,100],["2025-02-10",54370.31,54370.31,54370.31,54370.31,100],["2025-02-11",54370.31,54370.31,54370.31,54370.31,0],["2025-02-12",54557.15,55211.09,54557.15,55211.09,200],["2025-02-13",54930.83,54930.83,54930.83,54930.83,0],["2025-02-14",54930.83,54930.83,54930.83,54930.83,0],["2025-02-17",54930.83,54930.83,54930.83,54930.83,0],["2025-02-18",55958.45,55958.45,55958.45,55958.45,100],["2025-02-19",55958.45,55958.45,55958.45,55958.45,0],["2025-02-20",56051.87,56051.87,56051.87,56051.87,100],["2025-02-21",56051.87,56051.87,56051.87,56051.87,0],["2025-02-24",56051.87,56051.87,56051.87,56051.87,100],["2025-02-25",56051.87,56051.87,56051.87,56051.87,0],["2025-02-26",55865.03,55958.45,55865.03,55958.45,200],["2025-02-27",55958.45,55958.45,55958.45,55958.45,0],["2025-02-28",56051.87,56051.87,56051.87,56051.87,200],["2025-03-03",55117.67,55117.67,55117.67,55117.67,200],["2025-03-04",56051.87,56051.87,56051.87,56051.87,100],["2025-03-05",56518.97,64459.65,56518.97,64459.65,1200],["2025-03-06",70064.84,70064.84,70064.84,70064.84,100],["2025-03-07",70064.84,70064.84,70064.84,70064.84,0],["2025-03-10",70064.84,70064.84,70064.84,70064.84,0],["2025-03-11",70064.84,70064.84,70064.84,70064.84,0],["2025-03-12",59601.82,60722.86,59601.82,59601.82,3100],["2025-03-13",59695.24,59695.24,59695.24,59695.24,0],["2025-03-14",59695.24,59695.24,59695.24,59695.24,0],["2025-03-17",59695.24,59695.24,59695.24,59695.24,100],["2025-03-18",59695.24,59695.24,59695.24,59695.24,0],["2025-03-19",51287.46,51287.46,51287.46,51287.46,100],["2025-03-20",51380.88,58947.88,51380.88,58947.88,200],["2025-03-21",55211.09,55211.09,55211.09,55211.09,0],["2025-03-24",55211.09,55211.09,55211.09,55211.09,0],["2025-03-25",55211.09,55211.09,55211.09,55211.09,0],["2025-03-26",55211.09,55211.09,55211.09,55211.09,0],["2025-03-27",55211.09,55211.09,55211.09,55211.09,0],["2025-03-28",55211.09,55211.09,55211.09,55211.09,0],["2025-03-31",54183.47,54183.47,54183.47,54183.47,100],["2025-04-01",54183.47,54183.47,54183.47,54183.47,0],["2025-04-02",54183.47,54183.47,54183.47,54183.47,0],["2025-04-03",46055.95,47644.09,46055.95,46803.31,1400],["2025-04-04",47644.09,47644.09,47644.09,47644.09,100],["2025-04-08",47644.09,47644.09,47644.09,47644.09,100],["2025-04-09",47644.09,47644.09,47644.09,47644.09,0],["2025-04-10",47644.09,47644.09,47644.09,47644.09,0],["2025-04-11",52315.08,54183.47,52315.08,54183.47,300],["2025-04-14",46429.63,46429.63,46429.63,46429.63,16100],["2025-04-15",53342.7,53342.7,53342.7,53342.7,1100],["2025-04-16",46709.89,46709.89,46709.89,46709.89,200],["2025-04-17",53716.38,53716.38,53716.38,53716.38,100],["2025-04-18",53716.38,53716.38,53716.38,53716.38,0],["2025-04-21",53716.38,53716.38,53716.38,53716.38,0],["2025-04-22",53716.38,53716.38,48484.87,48484.87,6200],["2025-04-23",53529.54,53529.54,53529.54,53529.54,0],["2025-04-24",53529.54,53529.54,53529.54,53529.54,0],["2025-04-25",53529.54,53529.54,53529.54,53529.54,0],["2025-04-28",53529.54,53529.54,53529.54,53529.54,0],["2025-04-29",53529.54,53529.54,53529.54,53529.54,0],["2025-05-05",53529.54,53529.54,53529.54,53529.54,0],["2025-05-06",53529.54,53529.54,53529.54,53529.54,0],["2025-05-07",59882.08,59882.08,59882.08,59882.08,100],["2025-05-08",59882.08,59882.08,59882.08,59882.08,0],["2025-05-09",59882.08,59882.08,59882.08,59882.08,0],["2025-05-12",59882.08,59882.08,59882.08,59882.08,0],["2025-05-13",54183.47,54183.47,54183.47,54183.47,100],["2025-05-14",47644.09,47644.09,47644.09,47644.09,300],["2025-05-15",47644.09,47644.09,47644.09,47644.09,0],["2025-05-16",47644.09,47644.09,47644.09,47644.09,0],["2025-05-19",47644.09,47644.09,47644.09,47644.09,0],["2025-05-20",47644.09,47644.09,47644.09,47644.09,0],["2025-05-21",54650.57,54650.57,54650.57,54650.57,100],["2025-05-22",54650.57,54650.57,54650.57,54650.57,0],["2025-05-23",48111.19,48111.19,47176.99,47176.99,400],["2025-05-26",47550.67,47550.67,47550.67,47550.67,0],["2025-05-27",51380.88,51380.88,49045.39,49045.39,300],["2025-05-28",47830.93,47830.93,47830.93,47830.93,200],["2025-05-29",47830.93,47830.93,47830.93,47830.93,0],["2025-05-30",47830.93,47830.93,47830.93,47830.93,0],["2025-06-02",47830.93,47830.93,47830.93,47830.93,0],["2025-06-03",52782.18,52782.18,48111.19,48111.19,200],["2025-06-04",48017.77,48017.77,48017.77,48017.77,100],["2025-06-05",48017.77,48017.77,48017.77,48017.77,0],["2025-06-06",47924.35,47924.35,47924.35,47924.35,100],["2025-06-09",47924.35,47924.35,47924.35,47924.35,0],["2025-06-10",47924.35,47924.35,47924.35,47924.35,0],["2025-06-11",47924.35,47924.35,47924.35,47924.35,300],["2025-06-12",47924.35,47924.35,47924.35,47924.35,300],["2025-06-13",48111.19,48111.19,47924.35,47924.35,1100],["2025-06-16",48578.29,48578.29,40824.45,40824.45,700],["2025-06-17",48578.29,48578.29,48578.29,48578.29,400],["2025-06-18",48578.29,48578.29,48578.29,48578.29,0],["2025-06-19",48578.29,48578.29,48578.29,48578.29,0],["2025-06-20",48017.77,48017.77,48017.77,48017.77,100],["2025-06-23",48017.77,48017.77,48017.77,48017.77,0],["2025-06-24",49512.48,49512.48,49512.48,49512.48,200],["2025-06-25",50446.68,50446.68,50446.68,50446.68,100],["2025-06-26",51847.98,51847.98,51847.98,51847.98,100],["2025-06-27",51847.98,51847.98,51847.98,51847.98,100],["2025-06-30",51847.98,51847.98,51847.98,51847.98,0],["2025-07-01",53249.28,53249.28,53249.28,53249.28,100],["2025-07-02",53249.28,53249.28,53249.28,53249.28,0],["2025-07-03",48017.77,48017.77,48017.77,48017.77,200],["2025-07-04",48017.77,48017.77,48017.77,48017.77,0],["2025-07-07",49605.9,49605.9,49512.48,49512.48,1800],["2025-07-08",48017.77,48578.29,48017.77,48578.29,500],["2025-07-09",49138.81,49138.81,49138.81,49138.81,100],["2025-07-10",49699.32,49699.32,49699.32,49699.32,2000],["2025-07-11",50073.0,50073.0,48111.19,48111.19,1000],["2025-07-14",48391.45,49512.48,48391.45,49325.65,1400],["2025-07-15",49512.48,49512.48,49419.07,49419.07,2000],["2025-07-16",48017.77,53249.28,48017.77,53249.28,1000],["2025-07-17",49699.32,49699.32,49699.32,49699.32,700],["2025-07-18",48111.19,50446.68,48111.19,50446.68,1600],["2025-07-21",50166.42,50166.42,50166.42,50166.42,0],["2025-07-22",51007.2,51007.2,51007.2,51007.2,100],["2025-07-23",48111.19,50633.52,48111.19,50633.52,7800],["2025-07-24",50540.1,50540.1,50540.1,50540.1,0],["2025-07-25",50540.1,50540.1,50540.1,50540.1,0],["2025-07-28",53062.44,54650.57,53062.44,54650.57,500],["2025-07-29",52595.34,52595.34,52595.34,52595.34,400],["2025-07-30",52782.18,56518.97,52782.18,56518.97,200],["2025-07-31",54650.57,54650.57,46525.53,52232.41,2800],["2025-08-01",52716.04,53199.67,52716.04,53199.67,200],["2025-08-04",52232.41,52232.41,52232.41,52232.41,100],["2025-08-05",54166.94,54166.94,52232.41,52232.41,400],["2025-08-06",55134.21,55908.02,54360.39,54360.39,1300],["2025-08-07",54650.57,54650.57,54650.57,54650.57,100],["2025-08-08",54650.57,55617.84,53393.13,55617.84,600],["2025-08-11",55134.21,55134.21,54457.12,54844.03,1600],["2025-08-12",54166.94,55617.84,53780.03,54650.57,1500],["2025-08-13",54747.3,55617.84,54747.3,54747.3,500],["2025-08-14",49814.24,49814.24,49814.24,49814.24,300],["2025-08-15",55134.21,55134.21,55134.21,55134.21,3100],["2025-08-18",53683.31,53683.31,53683.31,53683.31,200],["2025-08-19",55134.21,55134.21,49330.61,55134.21,4600],["2025-08-20",55134.21,55134.21,53683.31,55134.21,2700],["2025-08-21",54166.94,55134.21,54166.94,55134.21,3500],["2025-08-22",49330.61,55134.21,49330.61,55134.21,1300],["2025-08-25",49330.61,49330.61,49330.61,49330.61,100],["2025-08-26",55134.21,55134.21,52716.04,52716.04,2200],["2025-08-27",50297.87,55134.21,50297.87,55134.21,1900],["2025-08-28",55230.93,55327.66,55134.21,55134.21,1700],["2025-08-29",54360.39,55521.11,54360.39,55521.11,1400],["2025-09-03",55230.93,55230.93,55230.93,55230.93,0],["2025-09-04",55230.93,55230.93,55230.93,55230.93,0],["2025-09-05",55230.93,55230.93,55230.93,55230.93,0],["2025-09-08",56972.01,57552.37,55327.66,55327.66,900],["2025-09-09",48363.34,64516.69,48363.34,58036.01,1500],["2025-09-10",61324.71,61905.07,61324.71,61905.07,1400],["2025-09-11",61711.62,61711.62,61711.62,61711.62,0],["2025-09-12",61711.62,61711.62,61711.62,61711.62,0],["2025-09-15",53199.67,53199.67,53199.67,53199.67,100],["2025-09-16",53199.67,53199.67,53199.67,53199.67,0],["2025-09-17",56101.47,56101.47,56101.47,56101.47,2500],["2025-09-18",56101.47,56101.47,56101.47,56101.47,0],["2025-09-19",56101.47,56101.47,56101.47,56101.47,0],["2025-09-22",60937.81,60937.81,57068.74,57068.74,900],["2025-09-23",57939.28,57939.28,57939.28,57939.28,0],["2025-09-24",50781.51,50781.51,50781.51,50781.51,300],["2025-09-25",50781.51,50781.51,50781.51,50781.51,0],["2025-09-26",50781.51,50781.51,50781.51,50781.51,0],["2025-09-29",50781.51,50781.51,50781.51,50781.51,0],["2025-09-30",50781.51,50781.51,50781.51,50781.51,0],["2025-10-01",50781.51,50781.51,50781.51,50781.51,0],["2025-10-02",50781.51,50781.51,50781.51,50781.51,0],["2025-10-03",44977.91,44977.91,44977.91,44977.91,300],["2025-10-06",44977.91,44977.91,44977.91,44977.91,0],["2025-10-07",44977.91,44977.91,44977.91,44977.91,0],["2025-10-08",44977.91,44977.91,44977.91,44977.91,0],["2025-10-09",51652.05,51652.05,51652.05,51652.05,2200],["2025-10-10",52232.41,58616.37,50297.87,58616.37,10400],["2025-10-13",58132.73,58132.73,58132.73,58132.73,200],["2025-10-14",58132.73,58132.73,58132.73,58132.73,0],["2025-10-15",58132.73,58132.73,58132.73,58132.73,0],["2025-10-16",58132.73,58132.73,58132.73,58132.73,0],["2025-10-17",58132.73,58132.73,58132.73,58132.73,0],["2025-10-20",59196.73,59196.73,49814.24,49814.24,400],["2025-10-21",59486.91,59873.81,59486.91,59873.81,20100],["2025-10-22",55134.21,55134.21,55134.21,55134.21,100],["2025-10-23",55134.21,55134.21,55134.21,55134.21,0],["2025-10-24",55134.21,55134.21,55134.21,55134.21,0],["2025-10-27",55134.21,55134.21,55134.21,55134.21,0],["2025-10-28",62872.34,63355.97,62872.34,63355.97,1400],["2025-10-29",63355.97,63355.97,63259.25,63259.25,3800],["2025-10-30",59003.27,59003.27,59003.27,59003.27,6000],["2025-10-31",59003.27,59003.27,59003.27,59003.27,0],["2025-11-03",59003.27,59003.27,59003.27,59003.27,0],["2025-11-04",59003.27,59003.27,59003.27,59003.27,0],["2025-11-05",59003.27,59003.27,59003.27,59003.27,0],["2025-11-06",61421.44,62872.34,61421.44,62872.34,700],["2025-11-07",62485.43,62485.43,62485.43,62485.43,0],["2025-11-10",56101.47,56101.47,56101.47,56101.47,2100],["2025-11-11",56101.47,56101.47,56101.47,56101.47,0],["2025-11-12",61421.44,61421.44,61421.44,61421.44,100],["2025-11-13",61421.44,61421.44,61421.44,61421.44,0],["2025-11-14",61421.44,61421.44,56101.47,56101.47,1400],["2025-11-17",56101.47,56101.47,56101.47,56101.47,100],["2025-11-18",55521.11,55521.11,55521.11,55521.11,500],["2025-11-19",54166.94,59196.73,54166.94,54166.94,7300],["2025-11-20",55134.21,59293.45,55134.21,56391.65,1600],["2025-11-21",54166.94,54166.94,54166.94,54166.94,100],["2025-11-24",59293.45,59390.18,56294.93,56294.93,400],["2025-11-25",57842.55,57842.55,57842.55,57842.55,0],["2025-11-26",56294.93,56294.93,56294.93,56294.93,200],["2025-11-27",56294.93,56294.93,56294.93,56294.93,300],["2025-11-28",59100.0,59100.0,58036.01,58036.01,1100],["2025-12-01",56101.47,56101.47,56101.47,56101.47,200],["2025-12-02",58036.01,58036.01,57068.74,57068.74,8400],["2025-12-03",58036.01,58036.01,58036.01,58036.01,5000],["2025-12-04",58036.01,58036.01,58036.01,58036.01,100],["2025-12-05",58036.01,58036.01,58036.01,58036.01,200],["2025-12-08",62872.34,62872.34,62872.34,62872.34,100],["2025-12-09",62872.34,62872.34,62872.34,62872.34,0],["2025-12-10",62872.34,62872.34,62872.34,62872.34,0],["2025-12-11",58132.73,58132.73,58132.73,58132.73,600],["2025-12-12",58132.73,58132.73,58132.73,58132.73,0],["2025-12-15",61905.07,61905.07,61905.07,61905.07,100],["2025-12-16",61905.07,61905.07,61905.07,61905.07,0],["2025-12-17",57068.74,57068.74,57068.74,57068.74,200],["2025-12-18",62388.71,62388.71,62388.71,62388.71,100],["2025-12-19",62388.71,62388.71,62388.71,62388.71,0],["2025-12-22",65290.51,65290.51,65290.51,65290.51,100],["2025-12-23",65290.51,65290.51,65290.51,65290.51,0],["2025-12-24",65290.51,65290.51,65290.51,65290.51,0],["2025-12-25",65290.51,65290.51,65290.51,65290.51,0],["2025-12-26",65290.51,65290.51,65290.51,65290.51,0],["2025-12-29",65290.51,65290.51,65290.51,65290.51,0],["2025-12-30",66741.41,66741.41,66741.41,66741.41,100],["2025-12-31",66741.41,66741.41,66741.41,66741.41,0],["2026-01-05",66741.41,66741.41,66741.41,66741.41,0],["2026-01-06",71577.74,71577.74,71577.74,71577.74,100],["2026-01-07",71577.74,71577.74,71577.74,71577.74,0],["2026-01-08",71577.74,71577.74,71577.74,71577.74,0],["2026-01-09",71577.74,71577.74,71577.74,71577.74,0],["2026-01-12",71577.74,71577.74,71577.74,71577.74,0],["2026-01-13",71577.74,71577.74,71577.74,71577.74,0],["2026-01-14",71577.74,71577.74,71577.74,71577.74,0],["2026-01-15",71577.74,71577.74,71577.74,71577.74,0],["2026-01-16",71577.74,71577.74,71577.74,71577.74,0],["2026-01-19",60841.08,60841.08,60841.08,60841.08,200],["2026-01-20",56585.11,56585.11,56585.11,56585.11,300],["2026-01-21",65000.33,65000.33,65000.33,65000.33,100],["2026-01-22",71577.74,71577.74,71577.74,71577.74,100],["2026-01-23",71577.74,71577.74,71577.74,71577.74,0],["2026-01-26",71577.74,71577.74,71577.74,71577.74,0],["2026-01-27",71577.74,71577.74,71577.74,71577.74,0],["2026-01-28",71577.74,71577.74,71577.74,71577.74,0],["2026-01-29",60841.08,60841.08,60841.08,60841.08,200],["2026-01-30",69933.39,69933.39,56391.65,66161.05,1000],["2026-02-02",66354.5,66354.5,56101.47,56101.47,6100],["2026-02-03",58229.46,58229.46,58229.46,58229.46,100],["2026-02-04",58229.46,58229.46,58229.46,58229.46,0],["2026-02-05",58229.46,58229.46,58229.46,58229.46,0],["2026-02-06",58326.19,58326.19,58326.19,58326.19,400],["2026-02-09",58326.19,58326.19,58326.19,58326.19,0],["2026-02-10",56585.11,56585.11,56585.11,56585.11,100],["2026-02-11",65000.33,65000.33,65000.33,65000.33,100],["2026-02-12",70610.47,70610.47,70610.47,70610.47,100],["2026-02-13",70610.47,70610.47,70610.47,70610.47,0],["2026-02-23",70610.47,70610.47,70610.47,70610.47,100],["2026-02-24",70610.47,70610.47,70610.47,70610.47,0],["2026-02-25",70610.47,70610.47,70610.47,70610.47,0],["2026-02-26",70610.47,70610.47,70610.47,70610.47,0],["2026-02-27",79315.88,79315.88,79315.88,79315.88,100],["2026-03-02",79315.88,79315.88,79315.88,79315.88,0],["2026-03-03",79315.88,79315.88,79315.88,79315.88,0],["2026-03-04",67418.49,67418.49,67418.49,67418.49,500],["2026-03-05",58519.64,66741.41,58519.64,66741.41,600],["2026-03-06",58519.64,58519.64,58519.64,58519.64,300],["2026-03-09",56585.11,60937.81,56585.11,57068.74,2900],["2026-03-10",57552.37,65774.14,57552.37,65774.14,600],["2026-03-11",58906.55,58906.55,58906.55,58906.55,0],["2026-03-12",57068.74,57068.74,57068.74,57068.74,300],["2026-03-13",57068.74,57068.74,57068.74,57068.74,0],["2026-03-16",57068.74,57068.74,57068.74,57068.74,0],["2026-03-17",57068.74,57068.74,57068.74,57068.74,0],["2026-03-18",57068.74,57068.74,57068.74,57068.74,0],["2026-03-19",57068.74,57068.74,57068.74,57068.74,0],["2026-03-20",57068.74,57068.74,57068.74,57068.74,0],["2026-03-23",58036.01,58036.01,56391.65,56391.65,11200],["2026-03-24",57745.83,57745.83,57745.83,57745.83,0],["2026-03-25",57745.83,57745.83,57745.83,57745.83,0],["2026-03-26",49330.61,49330.61,49330.61,49330.61,200],["2026-03-27",56681.83,56681.83,56681.83,56681.83,500],["2026-03-30",57068.74,62485.43,57068.74,62485.43,2600],["2026-03-31",63452.7,65774.14,63452.7,65774.14,600],["2026-04-01",64323.24,64323.24,64323.24,64323.24,0],["2026-04-02",58229.46,58229.46,57068.74,57068.74,1400],["2026-04-03",66741.41,66741.41,58519.64,58519.64,900],["2026-04-06",58036.01,58036.01,58036.01,58036.01,1200],["2026-04-07",58036.01,58036.01,58036.01,58036.01,0],["2026-04-08",65677.41,65677.41,65677.41,65677.41,100],["2026-04-09",65677.41,65677.41,65677.41,65677.41,0],["2026-04-10",58229.46,58229.46,58229.46,58229.46,300],["2026-04-13",58036.01,62775.61,58036.01,58616.37,700],["2026-04-14",58809.82,58809.82,58809.82,58809.82,0],["2026-04-15",58809.82,58809.82,58809.82,58809.82,0],["2026-04-16",58809.82,58809.82,58809.82,58809.82,0],["2026-04-17",67611.95,67611.95,67611.95,67611.95,100],["2026-04-20",67611.95,67611.95,67611.95,67611.95,0],["2026-04-21",59196.73,59196.73,58036.01,58036.01,1300],["2026-04-22",58519.64,58519.64,58519.64,58519.64,0],["2026-04-23",58519.64,58519.64,58519.64,58519.64,0],["2026-04-24",58519.64,58519.64,58519.64,58519.64,0],["2026-04-28",62872.34,62872.34,58132.73,58132.73,700],["2026-04-29",59486.91,59486.91,59486.91,59486.91,0],["2026-05-04",58036.01,58036.01,58036.01,58036.01,200],["2026-05-05",58036.01,58036.01,58036.01,58036.01,0],["2026-05-06",58036.01,58036.01,58036.01,58036.01,0],["2026-05-07",58036.01,58036.01,58036.01,58036.01,0],["2026-05-08",58036.01,58036.01,58036.01,58036.01,0],["2026-05-11",58036.01,58036.01,58036.01,58036.01,0],["2026-05-12",58036.01,58036.01,58036.01,58036.01,0],["2026-05-13",58036.01,58036.01,58036.01,58036.01,0],["2026-05-14",58036.01,58036.01,58036.01,58036.01,0],["2026-05-15",58036.01,58036.01,58036.01,58036.01,0],["2026-05-18",58036.01,58036.01,58036.01,58036.01,0],["2026-05-19",66257.77,66257.77,66257.77,66257.77,100],["2026-05-20",66257.77,66257.77,66257.77,66257.77,0],["2026-05-21",58519.64,58519.64,58519.64,58519.64,300],["2026-05-22",66257.77,66257.77,66257.77,66257.77,100],["2026-05-25",66257.77,66257.77,66257.77,66257.77,0],["2026-05-26",58326.19,58326.19,58326.19,58326.19,100],["2026-05-27",58326.19,58326.19,58326.19,58326.19,0],["2026-05-28",67031.59,67031.59,58906.55,58906.55,400],["2026-05-29",62969.07,62969.07,62969.07,62969.07,0],["2026-06-01",72351.55,72351.55,59293.45,59293.45,1500],["2026-06-02",66741.41,66741.41,60260.72,60260.72,300],["2026-06-03",66257.77,66257.77,61131.26,61131.26,200],["2026-06-04",63742.88,63742.88,63742.88,63742.88,0],["2026-06-05",63742.88,63742.88,63742.88,63742.88,0],["2026-06-08",61131.26,66257.77,61131.26,66257.77,200],["2026-06-09",63742.88,63742.88,63742.88,63742.88,0],["2026-06-10",66741.41,66741.41,66741.41,66741.41,100],["2026-06-11",66741.41,66741.41,66741.41,66741.41,0],["2026-06-12",66741.41,66741.41,66741.41,66741.41,0],["2026-06-15",61131.26,61131.26,61131.26,61131.26,200],["2026-06-16",66257.77,66257.77,66257.77,66257.77,100],["2026-06-17",61518.17,61518.17,61518.17,61518.17,100],["2026-06-18",66257.77,66257.77,66257.77,66257.77,100],["2026-06-19",66257.77,66257.77,66257.77,66257.77,0],["2026-06-22",66257.77,66257.77,66257.77,66257.77,0],["2026-06-23",65774.14,65774.14,65774.14,65774.14,100],["2026-06-24",65774.14,65774.14,65774.14,65774.14,0],["2026-06-25",58519.64,58519.64,58519.64,58519.64,200],["2026-06-26",58519.64,58519.64,58519.64,58519.64,0],["2026-06-29",59100.0,59100.0,59100.0,59100.0,100],["2026-06-30",59100.0,59100.0,59100.0,59100.0,0],["2026-07-01",59100.0,59100.0,59100.0,59100.0,0],["2026-07-02",63000.0,65000.0,63000.0,65000.0,300],["2026-07-03",63700.0,63700.0,63700.0,63700.0,0],["2026-07-06",63700.0,63700.0,63700.0,63700.0,0],["2026-07-07",65000.0,65000.0,65000.0,65000.0,100],["2026-07-08",64000.0,64000.0,64000.0,64000.0,1000],["2026-07-09",65500.0,65500.0,65500.0,65500.0,100],["2026-07-10",65500.0,65500.0,65500.0,65500.0,0],["2026-07-13",65500.0,65500.0,65500.0,65500.0,0],["2026-07-14",66500.0,66500.0,66500.0,66500.0,100],["2026-07-15",66500.0,66500.0,66500.0,66500.0,0],["2026-07-16",66500.0,66500.0,66500.0,66500.0,200],["2026-07-17",63600.0,63600.0,63600.0,63600.0,100],["2026-07-20",66000.0,66000.0,66000.0,66000.0,200],["2026-07-21",64000.0,64000.0,64000.0,64000.0,100],["2026-07-22",60900.0,60900.0,60900.0,60900.0,100],["2026-07-23",65500.0,66000.0,65500.0,66000.0,300],["2026-07-24",61600.0,61600.0,61600.0,61600.0,100],["2026-07-27",65800.0,65800.0,65800.0,65800.0,100],["2026-07-28",65800.0,65800.0,65800.0,65800.0,0],["2026-07-29",65800.0,65800.0,65800.0,65800.0,0],["2026-07-30",65500.0,66000.0,65500.0,66000.0,3200],["2026-07-31",60800.0,60800.0,60800.0,60800.0,100],["2026-08-03",60800.0,60800.0,60800.0,60800.0,0],["2026-08-04",60800.0,60800.0,60800.0,60800.0,0],["2026-08-05",60800.0,60800.0,60800.0,60800.0,0],["2026-08-06",60800.0,60800.0,60800.0,60800.0,0],["2026-08-07",64000.0,64000.0,64000.0,64000.0,100],["2026-08-10",64000.0,64000.0,64000.0,64000.0,0],["2026-08-11",64000.0,64000.0,64000.0,64000.0,0],["2026-08-12",65000.0,65000.0,64500.0,65000.0,1800],["2026-08-13",62800.0,62800.0,62800.0,62800.0,100],["2026-08-14",65000.0,65000.0,65000.0,65000.0,300],["2026-08-17",60500.0,60500.0,60500.0,60500.0,100],["2026-08-18",65000.0,65000.0,60200.0,60200.0,1400],["2026-08-19",64300.0,64300.0,64300.0,64300.0,0],["2026-08-20",64300.0,64300.0,64300.0,64300.0,0],["2026-08-21",61500.0,61500.0,61500.0,61500.0,200],["2026-08-24",61500.0,61500.0,61500.0,61500.0,0],["2026-08-25",61500.0,61500.0,61500.0,61500.0,0],["2026-08-26",61500.0,61500.0,61500.0,61500.0,0],["2026-08-27",61500.0,61500.0,61500.0,61500.0,0],["2026-08-28",61500.0,61500.0,61500.0,61500.0,0],["2026-09-03",63000.0,63000.0,63000.0,63000.0,200],["2026-09-04",63000.0,63000.0,63000.0,63000.0,0],["2026-09-07",63600.0,63600.0,63600.0,63600.0,300],["2026-09-08",63600.0,63600.0,63600.0,63600.0,0],["2026-09-09",64500.0,64500.0,64500.0,64500.0,400],["2026-09-10",64600.0,64600.0,64600.0,64600.0,100],["2026-09-11",65500.0,66500.0,65500.0,66500.0,300],["2026-09-14",66600.0,66600.0,66600.0,66600.0,100],["2026-09-15",66600.0,66600.0,66600.0,66600.0,0],["2026-09-16",66700.0,69000.0,58000.0,69000.0,1000],["2026-09-17",66800.0,66800.0,66800.0,66800.0,100],["2026-09-18",66800.0,66800.0,66800.0,66800.0,0],["2026-09-21",66800.0,66800.0,66800.0,66800.0,0],["2026-09-22",66800.0,66800.0,66800.0,66800.0,0],["2026-09-23",66800.0,66800.0,66800.0,66800.0,0],["2026-09-24",66800.0,66800.0,66800.0,66800.0,0],["2026-09-25",66800.0,66800.0,66800.0,66800.0,0],["2026-09-28",66800.0,66800.0,66800.0,66800.0,0],["2026-09-29",73500.0,73500.0,73500.0,73500.0,300],["2026-09-30",73500.0,73500.0,73500.0,73500.0,0],["2026-10-01",73500.0,73500.0,73500.0,73500.0,0],["2026-10-02",73500.0,73500.0,73500.0,73500.0,0],["2026-10-05",71000.0,71000.0,71000.0,71000.0,200],["2026-10-06",73500.0,73500.0,73500.0,73500.0,200],["2026-10-07",75000.0,75000.0,75000.0,75000.0,200],["2026-10-08",75000.0,75000.0,75000.0,75000.0,0],["2026-10-09",75000.0,75000.0,75000.0,75000.0,0],["2026-10-12",80000.0,80000.0,80000.0,80000.0,100]]}