{"sym":"TIN","index":false,"bars":[["2021-12-28",20811.01,20811.01,20811.01,20811.01,57000],["2021-12-29",23854.13,23854.13,23854.13,23854.13,1000],["2021-12-30",27388.07,27388.07,27388.07,27388.07,133800],["2021-12-31",31412.84,31412.84,31412.84,31412.84,278100],["2022-01-04",36124.77,36124.77,36124.77,36124.77,288700],["2022-01-05",41523.85,41523.85,41425.69,41523.85,390100],["2022-01-06",47610.09,47708.26,35339.45,35633.94,324500],["2022-01-07",34357.8,35633.94,32296.33,32296.33,167100],["2022-01-10",31412.84,32198.17,27682.57,27682.57,95800],["2022-01-11",24541.28,31805.5,23657.8,27780.73,184700],["2022-01-12",26602.75,29253.21,26602.75,26602.75,61000],["2022-01-13",27584.4,27584.4,23559.63,24541.28,103400],["2022-01-14",24541.28,24541.28,23363.3,23657.8,91400],["2022-01-17",24148.62,24148.62,20614.68,21596.33,85300],["2022-01-18",21792.66,24246.79,21007.34,23068.81,59300],["2022-01-19",23952.29,24541.28,23068.81,24246.79,70700],["2022-01-20",24835.78,24835.78,23854.13,23952.29,58100],["2022-01-21",24148.62,24148.62,22577.98,23559.63,51900],["2022-01-24",23559.63,24541.28,23068.81,23068.81,41300],["2022-01-25",23461.47,23461.47,22577.98,22970.64,18200],["2022-01-26",24050.46,24344.95,23166.97,23854.13,32900],["2022-01-27",22872.48,24148.62,22872.48,23166.97,52500],["2022-01-28",22970.64,23854.13,22970.64,23461.47,47400],["2022-02-07",23559.63,25032.11,23559.63,23952.29,42300],["2022-02-08",23559.63,24148.62,23461.47,23854.13,48500],["2022-02-09",23755.96,23952.29,23657.8,23854.13,51200],["2022-02-10",23755.96,23854.13,23265.14,23559.63,47300],["2022-02-11",22774.31,23952.29,22676.15,23265.14,34800],["2022-02-14",23265.14,23461.47,23068.81,23068.81,40100],["2022-02-15",22381.65,23068.81,22087.16,22577.98,20900],["2022-02-16",22381.65,22577.98,21792.66,22381.65,53600],["2022-02-17",21596.33,23559.63,21596.33,23166.97,47200],["2022-02-18",23559.63,25915.6,23559.63,24148.62,36100],["2022-02-21",23461.47,24148.62,23461.47,24148.62,32000],["2022-02-22",23559.63,23755.96,23363.3,23363.3,53700],["2022-02-23",23559.63,24050.46,23559.63,23854.13,35700],["2022-02-24",23657.8,23657.8,22970.64,23068.81,27300],["2022-02-25",23363.3,23854.13,23363.3,23755.96,30900],["2022-02-28",23559.63,24344.95,23559.63,24148.62,43700],["2022-03-01",23559.63,23952.29,23461.47,23559.63,25800],["2022-03-02",23265.14,24050.46,23265.14,23559.63,33500],["2022-03-03",23559.63,23952.29,23559.63,23559.63,38700],["2022-03-04",23559.63,24050.46,23559.63,23755.96,37300],["2022-03-07",26013.76,26013.76,23559.63,23559.63,17000],["2022-03-08",23559.63,24050.46,23559.63,23952.29,34000],["2022-03-09",23559.63,24443.12,23559.63,24443.12,30200],["2022-03-10",24344.95,24344.95,23755.96,24246.79,39700],["2022-03-11",24148.62,24737.61,23755.96,23854.13,31200],["2022-03-14",23952.29,24148.62,23657.8,23952.29,50500],["2022-03-15",25522.94,25522.94,23854.13,24344.95,31400],["2022-03-16",24148.62,24246.79,23952.29,24050.46,46700],["2022-03-17",24050.46,24344.95,24050.46,24148.62,45700],["2022-03-18",24344.95,25522.94,24344.95,24737.61,39600],["2022-03-21",25032.11,25326.61,24541.28,24835.78,25300],["2022-03-22",25522.94,25522.94,24737.61,25032.11,14000],["2022-03-23",25326.61,25326.61,24541.28,25032.11,33900],["2022-03-24",25228.44,25522.94,24541.28,24933.94,23600],["2022-03-25",25228.44,25326.61,24541.28,24639.45,50000],["2022-03-28",25326.61,25522.94,24541.28,24541.28,27500],["2022-03-29",25326.61,25326.61,24933.94,25130.28,36100],["2022-03-30",25130.28,25424.77,24541.28,24541.28,40400],["2022-03-31",24933.94,25032.11,24541.28,24639.45,52600],["2022-04-01",21498.17,25326.61,21498.17,24835.78,37400],["2022-04-04",25032.11,25522.94,24737.61,25032.11,71500],["2022-04-05",25522.94,26504.59,25522.94,26210.09,57000],["2022-04-06",26504.59,26504.59,26013.76,26406.42,26500],["2022-04-07",26897.25,26995.41,26111.93,26504.59,27200],["2022-04-08",26995.41,26995.41,25522.94,25522.94,41200],["2022-04-12",26799.08,26995.41,24639.45,25130.28,34700],["2022-04-13",24541.28,25130.28,24541.28,24541.28,21100],["2022-04-14",24050.46,24933.94,23559.63,23657.8,32400],["2022-04-15",24541.28,24541.28,22970.64,23363.3,23000],["2022-04-18",23363.3,24050.46,23166.97,23461.47,17700],["2022-04-19",22774.31,23755.96,22774.31,23363.3,20500],["2022-04-20",22872.48,22872.48,22185.32,22381.65,26800],["2022-04-21",21890.83,23559.63,21596.33,22577.98,31000],["2022-04-22",23461.47,23461.47,21596.33,23461.47,10400],["2022-04-25",23265.14,23265.14,21596.33,22970.64,11900],["2022-04-26",21400.0,22872.48,21400.0,21400.0,27300],["2022-04-27",23068.81,23363.3,21596.33,22872.48,13100],["2022-04-28",23559.63,24050.46,23559.63,23854.13,12200],["2022-04-29",23363.3,23363.3,22774.31,22970.64,15300],["2022-05-04",22283.49,22283.49,21301.83,21400.0,11600],["2022-05-05",21890.83,22283.49,21890.83,21988.99,15700],["2022-05-06",21203.67,21890.83,20222.02,20320.18,11200],["2022-05-09",20025.69,20025.69,19633.03,19927.52,14800],["2022-05-10",19240.37,20614.68,19240.37,19633.03,14800],["2022-05-11",19633.03,19829.36,19534.86,19829.36,350836],["2022-05-12",20123.85,20516.51,19829.36,19829.36,7500],["2022-05-13",20320.18,20320.18,18160.55,18160.55,30500],["2022-05-16",19240.37,19436.7,18651.38,18651.38,9100],["2022-05-17",19633.03,20123.85,18258.72,20123.85,20500],["2022-05-18",20123.85,20123.85,18749.54,19338.53,12200],["2022-05-19",19829.36,19829.36,18651.38,19633.03,10300],["2022-05-20",19436.7,19534.86,19338.53,19338.53,6000],["2022-05-23",19731.19,19731.19,18455.05,18749.54,9000],["2022-05-24",18651.38,18749.54,18455.05,18749.54,12600],["2022-05-25",19338.53,19534.86,19338.53,19436.7,8400],["2022-05-26",19338.53,19534.86,18945.87,18945.87,7800],["2022-05-27",19338.53,19829.36,19142.2,19829.36,6900],["2022-05-30",19927.52,19927.52,18847.71,19436.7,18000],["2022-05-31",19142.2,19240.37,18749.54,18749.54,11600],["2022-06-01",18945.87,19044.04,18749.54,19044.04,10900],["2022-06-02",18847.71,19044.04,18455.05,18553.21,11600],["2022-06-03",19044.04,19436.7,19044.04,19338.53,11300],["2022-06-06",19338.53,19633.03,19044.04,19044.04,9900],["2022-06-07",19142.2,19240.37,18651.38,19240.37,12900],["2022-06-08",18847.71,19436.7,18847.71,19142.2,22200],["2022-06-09",19240.37,20025.69,19142.2,19142.2,13200],["2022-06-10",19338.53,19338.53,18945.87,18945.87,15200],["2022-06-13",19044.04,19044.04,18356.88,18356.88,12900],["2022-06-14",18455.05,18945.87,18455.05,18553.21,10900],["2022-06-15",18553.21,18651.38,17866.06,17866.06,8100],["2022-06-16",18258.72,18847.71,18258.72,18847.71,10200],["2022-06-17",18258.72,18258.72,17473.39,17473.39,23500],["2022-06-20",18356.88,18455.05,17571.56,17571.56,10200],["2022-06-21",17669.72,18356.88,17571.56,18356.88,25600],["2022-06-22",17964.22,18651.38,17473.39,17473.39,18000],["2022-06-23",17767.89,18553.21,17767.89,18258.72,10100],["2022-06-24",18258.72,18258.72,17178.9,18258.72,34400],["2022-06-27",17866.06,18160.55,17277.06,18160.55,13800],["2022-06-28",17964.22,18356.88,17964.22,18160.55,13800],["2022-06-29",18160.55,18160.55,17080.73,18160.55,22500],["2022-06-30",17571.56,17669.72,16982.57,16982.57,15400],["2022-07-01",17277.06,17473.39,17080.73,17473.39,5900],["2022-07-04",17375.23,17473.39,17080.73,17080.73,8700],["2022-07-05",17277.06,17277.06,17080.73,17178.9,14100],["2022-07-06",17080.73,17080.73,16688.07,16982.57,10100],["2022-07-07",17473.39,18062.39,17473.39,18062.39,6500],["2022-07-08",17277.06,17669.72,17080.73,17375.23,6000],["2022-07-11",17277.06,17277.06,16786.24,17277.06,9500],["2022-07-12",16982.57,16982.57,16786.24,16884.4,6900],["2022-07-13",17178.9,17277.06,16589.91,16688.07,5600],["2022-07-14",16786.24,17178.9,16491.74,16982.57,14900],["2022-07-15",16589.91,16786.24,16393.58,16491.74,6000],["2022-07-18",16589.91,16688.07,16393.58,16393.58,11800],["2022-07-19",16393.58,16589.91,16099.08,16589.91,2600],["2022-07-20",16589.91,17571.56,16197.25,17571.56,11600],["2022-07-21",16884.4,16884.4,16688.07,16688.07,8000],["2022-07-22",16786.24,16786.24,16099.08,16589.91,14800],["2022-07-25",16295.41,16688.07,16295.41,16688.07,10900],["2022-07-26",16589.91,16786.24,16589.91,16688.07,7500],["2022-07-27",16393.58,16688.07,16197.25,16197.25,7100],["2022-07-28",16688.07,17178.9,16688.07,17178.9,6300],["2022-07-29",16884.4,16884.4,16197.25,16197.25,4800],["2022-08-01",16295.41,17277.06,16295.41,16491.74,5000],["2022-08-02",16884.4,17080.73,16786.24,16884.4,6200],["2022-08-03",16982.57,16982.57,16393.58,16786.24,6500],["2022-08-04",16688.07,16786.24,16589.91,16786.24,8400],["2022-08-05",16688.07,16688.07,16589.91,16688.07,7000],["2022-08-08",16589.91,16688.07,16589.91,16589.91,6500],["2022-08-09",16688.07,17178.9,16688.07,17178.9,8600],["2022-08-10",19240.37,19240.37,16589.91,16982.57,20000],["2022-08-11",16688.07,16884.4,16688.07,16688.07,6300],["2022-08-12",16589.91,16589.91,16295.41,16589.91,3000],["2022-08-15",16688.07,16884.4,16688.07,16786.24,6600],["2022-08-16",16884.4,16884.4,16295.41,16688.07,5500],["2022-08-17",16491.74,16786.24,16295.41,16786.24,2400],["2022-08-18",16491.74,16491.74,16295.41,16393.58,7400],["2022-08-19",16393.58,16491.74,16295.41,16491.74,2500],["2022-08-22",16393.58,16393.58,16099.08,16099.08,3700],["2022-08-23",16099.08,16099.08,15411.93,15411.93,12300],["2022-08-24",16000.92,16197.25,15411.93,15411.93,5500],["2022-08-25",15510.09,15608.26,15510.09,15510.09,6000],["2022-08-26",15510.09,15510.09,15510.09,15510.09,4500],["2022-08-29",15313.76,15804.59,15313.76,15608.26,9600],["2022-08-30",15608.26,15608.26,15215.6,15215.6,5200],["2022-08-31",15313.76,15313.76,15019.27,15117.43,3800],["2022-09-05",15117.43,15215.6,14921.1,15215.6,2800],["2022-09-06",15117.43,15117.43,14822.94,14921.1,8500],["2022-09-07",15019.27,15215.6,14921.1,15215.6,5000],["2022-09-08",15117.43,15117.43,14724.77,14724.77,4200],["2022-09-09",15019.27,15019.27,14724.77,14724.77,3900],["2022-09-12",14528.44,14528.44,14233.94,14233.94,3400],["2022-09-13",14332.11,14332.11,13939.45,14135.78,34300],["2022-09-14",13939.45,15215.6,13939.45,15215.6,14400],["2022-09-15",14921.1,15706.42,14724.77,14724.77,6000],["2022-09-16",14724.77,15215.6,14528.44,15117.43,4000],["2022-09-19",14724.77,14822.94,14626.61,14724.77,9400],["2022-09-20",14626.61,15411.93,14626.61,14724.77,11200],["2022-09-21",14626.61,15411.93,14626.61,15411.93,11700],["2022-09-22",14724.77,15313.76,14724.77,15313.76,1400],["2022-09-23",14921.1,15019.27,14528.44,14822.94,7500],["2022-09-26",14528.44,14528.44,14135.78,14135.78,4000],["2022-09-27",14626.61,15215.6,14626.61,15215.6,3100],["2022-09-28",14724.77,14724.77,14626.61,14626.61,5100],["2022-09-29",14528.44,14822.94,14528.44,14528.44,3000],["2022-09-30",14430.28,14921.1,14233.94,14921.1,6700],["2022-10-03",14528.44,14528.44,14430.28,14528.44,11400],["2022-10-04",14724.77,15019.27,14528.44,14528.44,6000],["2022-10-05",14528.44,14724.77,14528.44,14724.77,4600],["2022-10-06",14626.61,14822.94,14332.11,14822.94,7300],["2022-10-07",14430.28,14626.61,14430.28,14626.61,5200],["2022-10-10",14724.77,14822.94,14037.61,14528.44,4100],["2022-10-11",14332.11,14528.44,14233.94,14528.44,4300],["2022-10-12",14135.78,14430.28,14037.61,14430.28,2100],["2022-10-13",14135.78,14135.78,14037.61,14135.78,5100],["2022-10-14",14233.94,14822.94,14135.78,14135.78,7100],["2022-10-17",14332.11,14430.28,14332.11,14332.11,3500],["2022-10-18",14626.61,15117.43,14626.61,14626.61,4600],["2022-10-19",14724.77,14724.77,14037.61,14233.94,2000],["2022-10-20",14135.78,14724.77,13743.12,14724.77,3300],["2022-10-21",14430.28,14430.28,13939.45,14332.11,4100],["2022-10-24",14135.78,14135.78,13546.79,13546.79,5100],["2022-10-25",14135.78,14135.78,14135.78,14135.78,500],["2022-10-26",14037.61,14430.28,14037.61,14430.28,2300],["2022-10-27",14233.94,14430.28,13841.28,14430.28,9200],["2022-10-28",14135.78,14135.78,13939.45,13939.45,3300],["2022-10-31",13939.45,13939.45,13939.45,13939.45,300],["2022-11-01",14135.78,14528.44,14135.78,14528.44,500],["2022-11-02",14135.78,14724.77,14135.78,14135.78,6800],["2022-11-03",14626.61,14626.61,14135.78,14135.78,2400],["2022-11-04",14430.28,14430.28,13644.95,13939.45,2900],["2022-11-07",14037.61,14724.77,13939.45,13939.45,2600],["2022-11-08",14135.78,14332.11,13448.62,14332.11,4100],["2022-11-09",13939.45,14430.28,13743.12,14430.28,4600],["2022-11-10",13644.95,13644.95,13546.79,13644.95,1700],["2022-11-11",13939.45,14528.44,13939.45,14528.44,1000],["2022-11-14",13841.28,14626.61,13644.95,14626.61,7000],["2022-11-15",13743.12,13743.12,13350.46,13350.46,2800],["2022-11-16",13252.29,13939.45,13252.29,13743.12,4300],["2022-11-17",13743.12,14135.78,13448.62,13546.79,13100],["2022-11-18",13743.12,14430.28,13743.12,14430.28,2000],["2022-11-21",14135.78,14135.78,13743.12,13743.12,600],["2022-11-22",13841.28,13841.28,13350.46,13448.62,2100],["2022-11-23",13350.46,13644.95,13252.29,13546.79,4300],["2022-11-24",13939.45,13939.45,13546.79,13546.79,1200],["2022-11-25",13841.28,14233.94,13448.62,13448.62,2600],["2022-11-28",13644.95,14135.78,13546.79,13939.45,4300],["2022-11-29",14135.78,14332.11,13743.12,13743.12,3100],["2022-11-30",13841.28,14528.44,13841.28,14233.94,7200],["2022-12-01",13939.45,13939.45,13546.79,13743.12,3600],["2022-12-02",13546.79,13743.12,13546.79,13743.12,2000],["2022-12-05",13644.95,13743.12,13448.62,13743.12,5000],["2022-12-06",13743.12,13743.12,13448.62,13546.79,2900],["2022-12-07",13546.79,13644.95,13448.62,13644.95,17300],["2022-12-08",13546.79,13644.95,13546.79,13644.95,4000],["2022-12-09",13448.62,13644.95,13448.62,13644.95,4400],["2022-12-12",13448.62,13448.62,13252.29,13252.29,4400],["2022-12-13",13350.46,13350.46,13252.29,13252.29,3500],["2022-12-14",13350.46,13644.95,13350.46,13350.46,1700],["2022-12-15",13252.29,13350.46,13055.96,13350.46,14600],["2022-12-16",13055.96,13154.13,12859.63,13154.13,9600],["2022-12-19",12957.8,12957.8,12761.47,12761.47,1800],["2022-12-20",12761.47,12761.47,12466.97,12565.14,1500],["2022-12-21",12565.14,12761.47,12368.81,12761.47,1300],["2022-12-22",12663.3,12761.47,12663.3,12761.47,1200],["2022-12-23",12663.3,12761.47,12270.64,12270.64,2400],["2022-12-26",12368.81,12368.81,12368.81,12368.81,200],["2022-12-27",12565.14,12957.8,12466.97,12466.97,1100],["2022-12-28",12466.97,12466.97,12074.31,12074.31,7800],["2022-12-29",12368.81,12466.97,11877.98,11877.98,6000],["2022-12-30",12074.31,12074.31,11583.49,11877.98,6800],["2023-01-03",11877.98,12074.31,11877.98,11877.98,2100],["2023-01-04",11681.65,11681.65,11485.32,11485.32,4400],["2023-01-05",11583.49,11583.49,11583.49,11583.49,1000],["2023-01-06",11583.49,11583.49,11485.32,11485.32,800],["2023-01-09",11681.65,11976.15,11288.99,11288.99,4400],["2023-01-10",11681.65,11681.65,11681.65,11681.65,1000],["2023-01-11",11583.49,11583.49,11485.32,11485.32,1100],["2023-01-12",11485.32,11485.32,11387.16,11387.16,600],["2023-01-13",11387.16,11583.49,11190.83,11583.49,2600],["2023-01-16",11485.32,11485.32,9816.51,9816.51,13300],["2023-01-17",10601.83,10798.17,10307.34,10405.5,2600],["2023-01-18",10209.17,10405.5,9816.51,10405.5,7200],["2023-01-19",10405.5,10601.83,10405.5,10601.83,200],["2023-01-27",11681.65,11681.65,10503.67,10503.67,7100],["2023-01-30",11779.82,11779.82,10601.83,10601.83,1500],["2023-01-31",10798.17,11190.83,10503.67,10503.67,3300],["2023-02-01",10601.83,11190.83,10503.67,10503.67,3200],["2023-02-02",10405.5,10405.5,10012.84,10209.17,1300],["2023-02-03",9914.68,10405.5,9816.51,10405.5,1400],["2023-02-06",10307.34,10307.34,9816.51,10012.84,700],["2023-02-07",10307.34,10700.0,10111.01,10111.01,1100],["2023-02-08",10209.17,10503.67,9816.51,10503.67,900],["2023-02-09",10209.17,10503.67,10111.01,10111.01,1494449],["2023-02-10",10405.5,10503.67,10209.17,10503.67,2700],["2023-02-13",10601.83,10700.0,10601.83,10700.0,250890],["2023-02-14",10503.67,10503.67,10503.67,10503.67,300],["2023-02-15",10700.0,10700.0,10700.0,10700.0,500],["2023-02-16",10700.0,10700.0,10700.0,10700.0,7900],["2023-02-17",10798.17,10798.17,9129.36,9129.36,12400],["2023-02-20",9718.35,9816.51,9620.18,9816.51,2200],["2023-02-21",9718.35,9718.35,9620.18,9718.35,7800],["2023-02-22",9718.35,9816.51,9718.35,9718.35,2000],["2023-02-23",9718.35,9718.35,9718.35,9718.35,1500],["2023-02-24",9522.02,9816.51,9423.85,9816.51,2400],["2023-02-27",9423.85,9423.85,9325.69,9325.69,1100],["2023-02-28",9914.68,9914.68,9325.69,9325.69,600],["2023-03-01",9816.51,9816.51,9816.51,9816.51,200],["2023-03-02",9620.18,9620.18,9620.18,9620.18,200],["2023-03-03",9816.51,9816.51,9816.51,9816.51,300],["2023-03-06",10111.01,10994.5,10111.01,10896.33,2500],["2023-03-07",11779.82,12074.31,11779.82,12074.31,4200],["2023-03-08",12565.14,12565.14,12466.97,12565.14,5100],["2023-03-09",12663.3,12663.3,11288.99,12565.14,3500],["2023-03-10",13546.79,13546.79,12368.81,12368.81,4200],["2023-03-13",13055.96,13055.96,12663.3,12663.3,2900],["2023-03-14",13546.79,13546.79,12859.63,12859.63,700],["2023-03-15",13252.29,13252.29,12761.47,12761.47,7300],["2023-03-16",13546.79,13546.79,13546.79,13546.79,400],["2023-03-17",13644.95,13644.95,13644.95,13644.95,300],["2023-03-20",13546.79,13546.79,13546.79,13546.79,300],["2023-03-21",13448.62,13448.62,13448.62,13448.62,400],["2023-03-22",13350.46,13350.46,11485.32,13252.29,2500],["2023-03-23",13546.79,13546.79,13546.79,13546.79,500],["2023-03-24",11583.49,11976.15,11583.49,11976.15,2400],["2023-03-27",12074.31,12074.31,12074.31,12074.31,200],["2023-03-28",11976.15,11976.15,11976.15,11976.15,1700],["2023-03-29",11976.15,11976.15,10405.5,11779.82,1600],["2023-03-30",11485.32,11485.32,11485.32,11485.32,900],["2023-03-31",12074.31,12074.31,12074.31,12074.31,600],["2023-04-03",11877.98,11877.98,11681.65,11681.65,600],["2023-04-04",11976.15,11976.15,10209.17,11583.49,1000],["2023-04-05",11681.65,12761.47,11681.65,11779.82,2500],["2023-04-06",11485.32,11485.32,11387.16,11387.16,1000],["2023-04-07",12663.3,12663.3,12663.3,12663.3,600],["2023-04-10",12663.3,12663.3,12663.3,12663.3,900],["2023-04-11",12565.14,12565.14,12565.14,12565.14,300],["2023-04-12",11288.99,12466.97,11288.99,12466.97,700],["2023-04-13",12270.64,12270.64,12270.64,12270.64,0],["2023-04-14",12466.97,12466.97,12466.97,12466.97,500],["2023-04-17",12368.81,12368.81,12368.81,12368.81,200],["2023-04-18",11681.65,11681.65,11288.99,11288.99,900],["2023-04-19",12663.3,12663.3,12074.31,12074.31,700],["2023-04-20",11976.15,11976.15,11976.15,11976.15,500],["2023-04-21",11877.98,11877.98,11877.98,11877.98,500],["2023-04-24",11976.15,12172.48,11288.99,12172.48,9000],["2023-04-25",12270.64,12270.64,11288.99,11288.99,2100],["2023-04-26",11877.98,11877.98,11877.98,11877.98,600],["2023-04-27",11779.82,11779.82,11681.65,11681.65,1700],["2023-04-28",12270.64,12270.64,10798.17,10798.17,6700],["2023-05-04",11779.82,11779.82,11092.66,11779.82,1900],["2023-05-05",11779.82,11779.82,11288.99,11288.99,1600],["2023-05-08",10012.84,11485.32,10012.84,11485.32,2200],["2023-05-09",11387.16,11387.16,11387.16,11387.16,500],["2023-05-10",11681.65,11681.65,10307.34,11681.65,1700],["2023-05-11",11387.16,11387.16,11387.16,11387.16,500],["2023-05-12",11288.99,11485.32,11288.99,11485.32,1800],["2023-05-15",11387.16,11583.49,11288.99,11288.99,2000],["2023-05-16",11681.65,11681.65,10994.5,10994.5,600],["2023-05-17",10896.33,11681.65,10896.33,11583.49,1300],["2023-05-18",11485.32,11485.32,11485.32,11485.32,500],["2023-05-19",11387.16,11387.16,10994.5,10994.5,1000],["2023-05-22",11387.16,11387.16,10994.5,10994.5,1500],["2023-05-23",11387.16,11387.16,11190.83,11190.83,600],["2023-05-24",10994.5,11387.16,10994.5,11387.16,1400],["2023-05-25",11190.83,11288.99,10798.17,10798.17,1600],["2023-05-26",10896.33,10994.5,10896.33,10896.33,800],["2023-05-29",10896.33,11190.83,10896.33,11190.83,1200],["2023-05-30",10798.17,10798.17,10798.17,10798.17,700],["2023-05-31",10700.0,11092.66,10405.5,11092.66,3200],["2023-06-01",10896.33,12270.64,10896.33,11681.65,4100],["2023-06-02",11485.32,11485.32,11387.16,11387.16,1500],["2023-06-05",11288.99,11288.99,11288.99,11288.99,200],["2023-06-06",10798.17,10896.33,10307.34,10896.33,2100],["2023-06-07",11387.16,11387.16,11387.16,11387.16,1500],["2023-06-08",11190.83,11190.83,11190.83,11190.83,300],["2023-06-09",11092.66,11092.66,11092.66,11092.66,1400],["2023-06-12",10994.5,11092.66,10994.5,11092.66,1900],["2023-06-13",11092.66,11779.82,10798.17,11387.16,4000],["2023-06-14",11387.16,11387.16,11387.16,11387.16,500],["2023-06-15",11288.99,11288.99,11288.99,11288.99,1000],["2023-06-16",11190.83,11190.83,11190.83,11190.83,1000],["2023-06-19",10994.5,10994.5,10994.5,10994.5,600],["2023-06-20",10896.33,11681.65,10896.33,11092.66,2100],["2023-06-21",11092.66,11092.66,11092.66,11092.66,100],["2023-06-22",11092.66,11092.66,11092.66,11092.66,800],["2023-06-23",10994.5,10994.5,10994.5,10994.5,300],["2023-06-26",10994.5,10994.5,10896.33,10896.33,1400],["2023-06-27",10896.33,10896.33,10896.33,10896.33,500],["2023-06-28",10798.17,10798.17,10798.17,10798.17,100],["2023-06-29",10601.83,10798.17,10601.83,10798.17,1700],["2023-06-30",10601.83,10700.0,10601.83,10700.0,800],["2023-07-03",10601.83,10700.0,9816.51,9816.51,4500],["2023-07-04",10012.84,10012.84,10012.84,10012.84,600],["2023-07-05",10012.84,10012.84,10012.84,10012.84,500],["2023-07-06",10307.34,10307.34,10307.34,10307.34,300],["2023-07-07",10209.17,10307.34,10209.17,10307.34,400],["2023-07-10",10503.67,10503.67,10503.67,10503.67,300],["2023-07-11",10405.5,10405.5,10405.5,10405.5,4200],["2023-07-12",10307.34,10307.34,8933.03,10307.34,6900],["2023-07-13",10209.17,10209.17,10209.17,10209.17,100],["2023-07-14",9816.51,10111.01,9816.51,10111.01,4100],["2023-07-17",10209.17,10209.17,10209.17,10209.17,200],["2023-07-18",10405.5,10405.5,10405.5,10405.5,100],["2023-07-19",10503.67,10503.67,10503.67,10503.67,200],["2023-07-20",10405.5,10405.5,10405.5,10405.5,100],["2023-07-21",9620.18,10405.5,9620.18,10405.5,300],["2023-07-24",10012.84,10209.17,9914.68,9914.68,500],["2023-07-25",10209.17,10307.34,9914.68,9914.68,700],["2023-07-26",10405.5,10405.5,10111.01,10307.34,900],["2023-07-27",9914.68,9914.68,9914.68,9914.68,200],["2023-07-28",9914.68,10111.01,9914.68,10111.01,800],["2023-07-31",10405.5,10405.5,10405.5,10405.5,200],["2023-08-01",10111.01,10307.34,10111.01,10307.34,400],["2023-08-02",10209.17,10307.34,10209.17,10307.34,1000],["2023-08-03",10503.67,10503.67,10012.84,10503.67,3600],["2023-08-04",10307.34,10601.83,10111.01,10111.01,1200],["2023-08-07",10405.5,11877.98,10405.5,11877.98,12600],["2023-08-08",12565.14,13252.29,11681.65,11877.98,9300],["2023-08-09",12270.64,13448.62,12270.64,13448.62,700],["2023-08-10",14626.61,14626.61,14626.61,14626.61,151400],["2023-08-11",16786.24,16786.24,15902.75,16000.92,97900],["2023-08-14",17178.9,17178.9,14233.94,14233.94,10400],["2023-08-15",12172.48,13546.79,12172.48,12172.48,99800],["2023-08-16",12368.81,13154.13,12270.64,12957.8,7600],["2023-08-17",12761.47,12761.47,12074.31,12368.81,12300],["2023-08-18",11779.82,12368.81,10896.33,11779.82,26800],["2023-08-21",12957.8,12957.8,11681.65,11976.15,7300],["2023-08-22",11976.15,12270.64,11976.15,12270.64,10000],["2023-08-23",12172.48,12172.48,11976.15,11976.15,1900],["2023-08-24",11877.98,11976.15,11779.82,11877.98,4200],["2023-08-25",12270.64,13448.62,12270.64,12368.81,7300],["2023-08-28",11877.98,12957.8,11877.98,11877.98,25700],["2023-08-29",11779.82,12270.64,11779.82,12172.48,14000],["2023-08-30",11877.98,12663.3,11877.98,12663.3,9700],["2023-08-31",13252.29,13252.29,12270.64,12368.81,6300],["2023-09-05",12466.97,12565.14,12368.81,12466.97,9700],["2023-09-06",12466.97,12466.97,11779.82,12270.64,17400],["2023-09-07",11288.99,11877.98,11288.99,11877.98,6600],["2023-09-08",11779.82,11976.15,11779.82,11976.15,5800],["2023-09-11",12663.3,12663.3,12663.3,12663.3,3000],["2023-09-12",12466.97,12565.14,12270.64,12270.64,3700],["2023-09-13",12074.31,12761.47,12074.31,12761.47,1500],["2023-09-14",12565.14,12565.14,12074.31,12074.31,5100],["2023-09-15",12368.81,12368.81,12074.31,12074.31,4500],["2023-09-18",12466.97,12466.97,12270.64,12270.64,2500],["2023-09-19",12074.31,12074.31,11976.15,11976.15,5200],["2023-09-20",11976.15,12074.31,11976.15,12074.31,1800],["2023-09-21",13055.96,13154.13,12270.64,12270.64,10500],["2023-09-22",13743.12,13743.12,11387.16,11779.82,5400],["2023-09-25",11779.82,11779.82,11779.82,11779.82,100],["2023-09-26",11779.82,11779.82,11779.82,11779.82,0],["2023-09-27",13055.96,13055.96,13055.96,13055.96,100],["2023-09-28",11288.99,11387.16,11288.99,11387.16,7100],["2023-09-29",12172.48,12172.48,12172.48,12172.48,100],["2023-10-02",11583.49,11583.49,11583.49,11583.49,900],["2023-10-03",11583.49,11583.49,11583.49,11583.49,0],["2023-10-04",11583.49,11583.49,11485.32,11583.49,3700],["2023-10-05",11583.49,11583.49,10405.5,10405.5,300],["2023-10-06",9718.35,11387.16,9718.35,11387.16,300],["2023-10-09",10700.0,10700.0,10700.0,10700.0,100],["2023-10-10",10700.0,10798.17,10700.0,10798.17,16700],["2023-10-11",10798.17,10798.17,10700.0,10700.0,1000],["2023-10-12",10700.0,10700.0,10601.83,10601.83,15000],["2023-10-13",10700.0,10700.0,10700.0,10700.0,0],["2023-10-16",10700.0,10700.0,10700.0,10700.0,0],["2023-10-17",11288.99,11288.99,11288.99,11288.99,100],["2023-10-18",10111.01,10111.01,10111.01,10111.01,100],["2023-10-19",10111.01,10111.01,10111.01,10111.01,1000],["2023-10-20",10994.5,10994.5,10994.5,10994.5,100],["2023-10-23",10994.5,10994.5,10994.5,10994.5,100],["2023-10-24",10994.5,10994.5,10994.5,10994.5,0],["2023-10-25",10307.34,10307.34,10307.34,10307.34,100],["2023-10-26",10994.5,11092.66,10307.34,10307.34,4000],["2023-10-27",10503.67,10601.83,10503.67,10601.83,5900],["2023-10-30",10111.01,10405.5,10111.01,10405.5,17100],["2023-10-31",10111.01,10111.01,10111.01,10111.01,100],["2023-11-01",8638.53,10994.5,8638.53,10994.5,1100],["2023-11-02",9914.68,10111.01,9423.85,10111.01,9300],["2023-11-03",10994.5,11387.16,10798.17,10798.17,5000],["2023-11-06",10700.0,10700.0,10700.0,10700.0,100],["2023-11-07",10798.17,10798.17,10209.17,10601.83,3300],["2023-11-08",10601.83,10601.83,10601.83,10601.83,800],["2023-11-09",10601.83,10601.83,10601.83,10601.83,3000],["2023-11-10",10405.5,10405.5,10405.5,10405.5,900],["2023-11-13",10307.34,10405.5,9423.85,9816.51,11200],["2023-11-14",10111.01,10209.17,10012.84,10209.17,2100],["2023-11-15",10012.84,10700.0,10012.84,10111.01,2800],["2023-11-16",10111.01,10405.5,10111.01,10405.5,1300],["2023-11-17",10209.17,10209.17,10209.17,10209.17,0],["2023-11-20",10111.01,10111.01,10111.01,10111.01,200],["2023-11-21",10111.01,10111.01,10111.01,10111.01,900],["2023-11-22",10111.01,10111.01,10111.01,10111.01,0],["2023-11-23",11190.83,11190.83,10307.34,10307.34,400],["2023-11-24",10503.67,10503.67,10503.67,10503.67,0],["2023-11-27",11190.83,11190.83,11190.83,11190.83,100],["2023-11-28",10307.34,10307.34,9914.68,9914.68,300],["2023-11-29",11583.49,11681.65,11583.49,11681.65,200],["2023-11-30",11583.49,11583.49,11583.49,11583.49,800],["2023-12-01",11583.49,11583.49,11583.49,11583.49,0],["2023-12-04",10798.17,12270.64,9914.68,12270.64,3900],["2023-12-05",10896.33,10994.5,10896.33,10994.5,200],["2023-12-06",11387.16,11387.16,11387.16,11387.16,900],["2023-12-07",11387.16,11387.16,11387.16,11387.16,0],["2023-12-08",11387.16,11387.16,11387.16,11387.16,0],["2023-12-11",11190.83,11288.99,11190.83,11288.99,800],["2023-12-12",11190.83,11190.83,11190.83,11190.83,3900],["2023-12-13",11190.83,11190.83,11190.83,11190.83,0],["2023-12-14",10503.67,12270.64,10012.84,12270.64,5100],["2023-12-15",11583.49,11583.49,11583.49,11583.49,100],["2023-12-18",11583.49,11583.49,11583.49,11583.49,0],["2023-12-19",12172.48,12172.48,12172.48,12172.48,100],["2023-12-20",10405.5,10503.67,10405.5,10503.67,4100],["2023-12-21",10405.5,10405.5,10405.5,10405.5,0],["2023-12-22",10405.5,10405.5,10405.5,10405.5,0],["2023-12-25",10405.5,10405.5,10405.5,10405.5,0],["2023-12-26",10798.17,10798.17,10798.17,10798.17,1200],["2023-12-27",10798.17,10798.17,10798.17,10798.17,0],["2023-12-28",10798.17,10798.17,10798.17,10798.17,0],["2023-12-29",10798.17,10798.17,10798.17,10798.17,0],["2024-01-02",10798.17,12368.81,10798.17,12368.81,1300],["2024-01-03",10896.33,10896.33,10896.33,10896.33,0],["2024-01-04",10896.33,10896.33,9816.51,10209.17,27000],["2024-01-05",10307.34,10405.5,10111.01,10111.01,6400],["2024-01-08",10307.34,10307.34,10307.34,10307.34,900],["2024-01-09",10209.17,10209.17,10209.17,10209.17,100],["2024-01-10",10209.17,10307.34,10209.17,10209.17,4400],["2024-01-11",10209.17,10307.34,10209.17,10307.34,6400],["2024-01-12",10601.83,10798.17,10601.83,10798.17,22600],["2024-01-15",10700.0,10700.0,10700.0,10700.0,0],["2024-01-16",11190.83,11190.83,10307.34,10307.34,1300],["2024-01-17",10798.17,10798.17,10700.0,10700.0,1500],["2024-01-18",10798.17,10798.17,10798.17,10798.17,5200],["2024-01-19",10405.5,10798.17,10405.5,10798.17,6600],["2024-01-22",10503.67,12270.64,10503.67,11485.32,5600],["2024-01-23",10896.33,11092.66,10896.33,11092.66,1600],["2024-01-24",11288.99,11288.99,10700.0,11190.83,4700],["2024-01-25",10601.83,10601.83,10601.83,10601.83,500],["2024-01-26",10601.83,10896.33,10601.83,10896.33,1600],["2024-01-29",10896.33,11092.66,10896.33,10994.5,5200],["2024-01-30",10798.17,10798.17,10798.17,10798.17,600],["2024-01-31",10798.17,10896.33,10601.83,10601.83,7900],["2024-02-01",10798.17,10994.5,10798.17,10798.17,12100],["2024-02-02",10798.17,12172.48,10601.83,10700.0,26800],["2024-02-05",10798.17,11092.66,10700.0,10700.0,13200],["2024-02-06",10798.17,10798.17,10798.17,10798.17,100],["2024-02-07",10798.17,10798.17,10798.17,10798.17,3000],["2024-02-15",10798.17,10798.17,10798.17,10798.17,3500],["2024-02-16",10798.17,10896.33,10798.17,10798.17,4700],["2024-02-19",10798.17,10798.17,10798.17,10798.17,0],["2024-02-20",10601.83,10601.83,10601.83,10601.83,2000],["2024-02-21",10700.0,10798.17,10700.0,10798.17,4400],["2024-02-22",10601.83,10601.83,10601.83,10601.83,1000],["2024-02-23",10601.83,10601.83,10601.83,10601.83,300],["2024-02-26",10601.83,10601.83,10601.83,10601.83,0],["2024-02-27",10601.83,10601.83,10601.83,10601.83,1800],["2024-02-28",10601.83,10601.83,10601.83,10601.83,0],["2024-02-29",10111.01,10307.34,10012.84,10209.17,6700],["2024-03-01",10209.17,10209.17,10111.01,10209.17,5100],["2024-03-04",10209.17,10503.67,10209.17,10405.5,500],["2024-03-05",10503.67,10503.67,10307.34,10405.5,7600],["2024-03-06",10405.5,10503.67,10405.5,10503.67,400],["2024-03-07",10307.34,10601.83,10307.34,10601.83,1100],["2024-03-08",10798.17,10798.17,10798.17,10798.17,500],["2024-03-11",10798.17,10798.17,10798.17,10798.17,100],["2024-03-12",10700.0,10700.0,10700.0,10700.0,1000],["2024-03-13",10700.0,10700.0,10700.0,10700.0,0],["2024-03-14",10307.34,10700.0,10209.17,10700.0,15800],["2024-03-15",10111.01,11779.82,10111.01,11779.82,3100],["2024-03-18",11092.66,11092.66,10503.67,11092.66,1600],["2024-03-19",10700.0,10700.0,10209.17,10307.34,2300],["2024-03-20",10503.67,10798.17,10405.5,10601.83,8000],["2024-03-21",10700.0,10700.0,10700.0,10700.0,0],["2024-03-22",10700.0,10896.33,10700.0,10896.33,2400],["2024-03-25",10896.33,10896.33,10896.33,10896.33,0],["2024-03-26",10503.67,10503.67,10503.67,10503.67,3000],["2024-03-27",10503.67,10503.67,10503.67,10503.67,0],["2024-03-28",10307.34,10700.0,10307.34,10503.67,1900],["2024-03-29",10503.67,10503.67,10503.67,10503.67,4300],["2024-04-01",10503.67,10601.83,10503.67,10601.83,3100],["2024-04-02",10601.83,10798.17,10601.83,10798.17,4300],["2024-04-03",10798.17,11190.83,10798.17,11190.83,1400],["2024-04-04",10896.33,11583.49,10798.17,11288.99,18800],["2024-04-05",10896.33,11583.49,10896.33,11387.16,3400],["2024-04-08",10994.5,10994.5,10994.5,10994.5,100],["2024-04-09",10798.17,10896.33,10798.17,10896.33,1500],["2024-04-10",10798.17,10896.33,10798.17,10798.17,4500],["2024-04-11",10798.17,10798.17,10700.0,10798.17,1300],["2024-04-12",10798.17,10798.17,10798.17,10798.17,0],["2024-04-15",10700.0,10798.17,10700.0,10798.17,4400],["2024-04-16",10700.0,10700.0,10503.67,10601.83,5300],["2024-04-17",10700.0,10700.0,10405.5,10601.83,600],["2024-04-19",10601.83,10601.83,10503.67,10503.67,8300],["2024-04-22",10503.67,10503.67,10503.67,10503.67,0],["2024-04-23",10503.67,10503.67,10503.67,10503.67,0],["2024-04-24",10307.34,10700.0,10307.34,10601.83,500],["2024-04-25",10503.67,10503.67,10503.67,10503.67,0],["2024-04-26",10405.5,10405.5,10012.84,10307.34,4000],["2024-05-02",10307.34,10307.34,10209.17,10307.34,2100],["2024-05-03",10307.34,10307.34,10307.34,10307.34,100],["2024-05-06",10307.34,10307.34,10307.34,10307.34,300],["2024-05-07",10307.34,10307.34,10307.34,10307.34,1000],["2024-05-08",10307.34,10307.34,10307.34,10307.34,0],["2024-05-09",10307.34,10307.34,10307.34,10307.34,6081673],["2024-05-10",10307.34,10307.34,10307.34,10307.34,300],["2024-05-13",10307.34,10798.17,10307.34,10798.17,3800],["2024-05-14",10503.67,10503.67,10503.67,10503.67,700],["2024-05-15",10503.67,10503.67,10503.67,10503.67,0],["2024-05-16",10503.67,11681.65,10503.67,11681.65,2322890],["2024-05-17",10896.33,10896.33,10798.17,10896.33,800],["2024-05-20",10798.17,10798.17,10798.17,10798.17,11722],["2024-05-21",10503.67,10798.17,10503.67,10798.17,500],["2024-05-22",10503.67,10601.83,10307.34,10601.83,6600],["2024-05-23",10405.5,10405.5,10405.5,10405.5,2500],["2024-05-24",10405.5,10601.83,10405.5,10601.83,2100],["2024-05-27",10503.67,10503.67,10503.67,10503.67,0],["2024-05-28",10503.67,10503.67,10209.17,10209.17,8900],["2024-05-29",10405.5,10405.5,10405.5,10405.5,0],["2024-05-30",10405.5,10503.67,10405.5,10405.5,2200],["2024-05-31",10503.67,10503.67,10503.67,10503.67,1000],["2024-06-03",10503.67,10503.67,10503.67,10503.67,1100],["2024-06-04",11485.32,11485.32,11485.32,11485.32,100],["2024-06-05",11288.99,11288.99,10503.67,10700.0,400],["2024-06-06",10601.83,10601.83,10601.83,10601.83,1500],["2024-06-07",10405.5,10798.17,10405.5,10700.0,4500],["2024-06-10",10700.0,10798.17,10012.84,10798.17,1600],["2024-06-11",10896.33,10896.33,10896.33,10896.33,100],["2024-06-12",10700.0,10798.17,10503.67,10700.0,2500],["2024-06-13",10798.17,10798.17,10601.83,10601.83,2100],["2024-06-14",10798.17,10798.17,10798.17,10798.17,100],["2024-06-17",10700.0,10798.17,10405.5,10503.67,28000],["2024-06-18",10503.67,10700.0,10503.67,10601.83,16300],["2024-06-19",10798.17,10896.33,10601.83,10896.33,10700],["2024-06-20",10700.0,11288.99,10700.0,11288.99,28400],["2024-06-21",11485.32,11779.82,11092.66,11583.49,24700],["2024-06-24",11583.49,11583.49,10896.33,11485.32,10800],["2024-06-25",11092.66,11092.66,10798.17,10798.17,1505100],["2024-06-26",10896.33,10896.33,10798.17,10896.33,1600],["2024-06-27",10307.34,11583.49,10307.34,10896.33,400],["2024-06-28",10994.5,10994.5,10601.83,10601.83,4500],["2024-07-01",10896.33,10896.33,10503.67,10601.83,3800],["2024-07-02",10700.0,10800.0,10700.0,10800.0,2600],["2024-07-03",10900.0,10900.0,10800.0,10800.0,1700],["2024-07-04",10800.0,10800.0,10600.0,10800.0,2100],["2024-07-05",10700.0,10700.0,10700.0,10700.0,1300],["2024-07-08",10800.0,10800.0,10700.0,10800.0,1600],["2024-07-09",10800.0,10800.0,10800.0,10800.0,0],["2024-07-10",10800.0,10800.0,10800.0,10800.0,0],["2024-07-11",10700.0,10800.0,10600.0,10600.0,2400],["2024-07-12",10600.0,10600.0,10600.0,10600.0,7000],["2024-07-15",10600.0,10600.0,10600.0,10600.0,1200],["2024-07-16",11000.0,12000.0,11000.0,11400.0,4900],["2024-07-17",11400.0,11400.0,11400.0,11400.0,0],["2024-07-18",12300.0,12300.0,12000.0,12000.0,600],["2024-07-19",12100.0,12100.0,12100.0,12100.0,0],["2024-07-22",10300.0,10300.0,10300.0,10300.0,500],["2024-07-23",10500.0,10500.0,10000.0,10000.0,7400],["2024-07-24",10500.0,10500.0,10500.0,10500.0,500],["2024-07-25",10500.0,10500.0,10500.0,10500.0,0],["2024-07-26",10500.0,10500.0,9000.0,10500.0,3200],["2024-07-29",10500.0,10500.0,10500.0,10500.0,0],["2024-07-30",10500.0,10500.0,10400.0,10500.0,7012928],["2024-07-31",10000.0,11000.0,10000.0,11000.0,700],["2024-08-01",10100.0,10900.0,10000.0,10900.0,2500],["2024-08-02",10300.0,11700.0,10300.0,11700.0,6100],["2024-08-05",11800.0,11800.0,11800.0,11800.0,1000],["2024-08-06",11700.0,11700.0,10400.0,10400.0,1500],["2024-08-07",9400.0,11000.0,9300.0,11000.0,30700],["2024-08-08",10900.0,10900.0,10900.0,10900.0,300],["2024-08-09",11500.0,11500.0,10600.0,11000.0,9300],["2024-08-12",11000.0,11500.0,11000.0,11300.0,4200],["2024-08-13",10500.0,10500.0,10500.0,10500.0,100],["2024-08-14",10500.0,10500.0,10500.0,10500.0,1900],["2024-08-15",10500.0,10500.0,10500.0,10500.0,0],["2024-08-16",10500.0,10500.0,10500.0,10500.0,0],["2024-08-19",10500.0,10500.0,10500.0,10500.0,600],["2024-08-20",10500.0,10500.0,10500.0,10500.0,0],["2024-08-21",11900.0,11900.0,11900.0,11900.0,100],["2024-08-22",11900.0,11900.0,11900.0,11900.0,0],["2024-08-23",11000.0,11000.0,10800.0,10800.0,7000],["2024-08-26",10800.0,10900.0,10800.0,10800.0,600],["2024-08-27",10800.0,10800.0,10800.0,10800.0,0],["2024-08-28",10800.0,10800.0,10800.0,10800.0,0],["2024-08-29",11100.0,11100.0,11100.0,11100.0,100],["2024-08-30",11100.0,11100.0,11100.0,11100.0,0],["2024-09-04",9600.0,11100.0,9600.0,10800.0,5200],["2024-09-05",11000.0,11000.0,11000.0,11000.0,4200],["2024-09-06",11000.0,11000.0,11000.0,11000.0,0],["2024-09-09",11000.0,11000.0,10900.0,11000.0,4200],["2024-09-10",11000.0,11000.0,11000.0,11000.0,200],["2024-09-11",11000.0,11100.0,11000.0,11100.0,2500],["2024-09-12",11000.0,11000.0,11000.0,11000.0,900],["2024-09-13",11000.0,11000.0,11000.0,11000.0,700],["2024-09-16",11800.0,11800.0,11800.0,11800.0,100],["2024-09-17",11800.0,11800.0,11800.0,11800.0,0],["2024-09-18",11000.0,11700.0,11000.0,11700.0,1000],["2024-09-19",11600.0,11600.0,11600.0,11600.0,100],["2024-09-20",11600.0,11600.0,11600.0,11600.0,0],["2024-09-23",11600.0,11600.0,11600.0,11600.0,0],["2024-09-24",10000.0,10500.0,10000.0,10500.0,2700],["2024-09-25",11500.0,11500.0,11500.0,11500.0,300],["2024-09-26",11000.0,11000.0,11000.0,11000.0,500],["2024-09-27",11000.0,11000.0,11000.0,11000.0,0],["2024-09-30",10700.0,10800.0,10700.0,10800.0,4400],["2024-10-01",10800.0,10800.0,10800.0,10800.0,0],["2024-10-02",10800.0,10800.0,10800.0,10800.0,0],["2024-10-03",10800.0,10800.0,10800.0,10800.0,0],["2024-10-04",10000.0,10000.0,10000.0,10000.0,5000],["2024-10-07",10000.0,10000.0,10000.0,10000.0,0],["2024-10-08",10000.0,10000.0,10000.0,10000.0,100],["2024-10-09",10000.0,10000.0,10000.0,10000.0,0],["2024-10-10",10500.0,10600.0,10500.0,10600.0,1400],["2024-10-11",10600.0,11200.0,10600.0,11200.0,400],["2024-10-14",10800.0,10800.0,10800.0,10800.0,0],["2024-10-15",10800.0,10800.0,10800.0,10800.0,0],["2024-10-16",11000.0,11000.0,11000.0,11000.0,3000],["2024-10-17",11000.0,11000.0,11000.0,11000.0,0],["2024-10-18",11000.0,11000.0,11000.0,11000.0,0],["2024-10-21",10500.0,10800.0,10500.0,10800.0,300],["2024-10-22",10500.0,10500.0,10500.0,10500.0,2400],["2024-10-23",10500.0,10500.0,10000.0,10000.0,5500],["2024-10-24",10400.0,10800.0,10400.0,10800.0,2300],["2024-10-25",10400.0,10500.0,10400.0,10400.0,3500],["2024-10-28",10300.0,10300.0,10300.0,10300.0,200],["2024-10-29",10300.0,10900.0,10300.0,10900.0,300],["2024-10-30",11800.0,12000.0,11500.0,12000.0,31000],["2024-10-31",13300.0,13300.0,12500.0,13000.0,6200],["2024-11-01",12900.0,13800.0,12900.0,13500.0,17500],["2024-11-04",13500.0,13500.0,13400.0,13500.0,7100],["2024-11-05",13700.0,13900.0,13300.0,13700.0,22600],["2024-11-06",13600.0,14500.0,13300.0,14000.0,42300],["2024-11-07",13900.0,14000.0,13200.0,13400.0,21000],["2024-11-08",13700.0,14000.0,13700.0,13700.0,8700],["2024-11-11",13800.0,14000.0,13600.0,14000.0,6200],["2024-11-12",14000.0,14000.0,13800.0,13800.0,9800],["2024-11-13",14000.0,14100.0,13900.0,14100.0,7100],["2024-11-14",14000.0,14000.0,13900.0,13900.0,9200],["2024-11-15",13900.0,14000.0,13800.0,14000.0,5400],["2024-11-18",14000.0,14000.0,14000.0,14000.0,3800],["2024-11-19",14000.0,14000.0,13600.0,13600.0,11700],["2024-11-20",13800.0,14000.0,13800.0,13800.0,3300],["2024-11-21",13800.0,13900.0,13800.0,13800.0,6100],["2024-11-22",13900.0,14000.0,13800.0,13800.0,4500],["2024-11-25",13900.0,13900.0,13900.0,13900.0,3200],["2024-11-26",13900.0,13900.0,13800.0,13800.0,3900],["2024-11-27",13900.0,14000.0,13800.0,13800.0,4300],["2024-11-28",14000.0,14000.0,13800.0,13800.0,7900],["2024-11-29",13900.0,14000.0,13800.0,14000.0,4600],["2024-12-02",13900.0,14000.0,13900.0,13900.0,3000],["2024-12-03",14000.0,14000.0,13900.0,14000.0,2500],["2024-12-04",14000.0,14000.0,13700.0,14000.0,5700],["2024-12-05",13900.0,13900.0,13900.0,13900.0,4400],["2024-12-06",13900.0,13900.0,13800.0,13800.0,6200],["2024-12-09",14000.0,14000.0,13800.0,13800.0,5300],["2024-12-10",14000.0,14000.0,13800.0,13800.0,6900],["2024-12-11",13800.0,13900.0,13500.0,13800.0,16600],["2024-12-12",13900.0,14000.0,13800.0,13800.0,4200],["2024-12-13",14000.0,14300.0,14000.0,14300.0,4200],["2024-12-16",14200.0,14300.0,14000.0,14300.0,3000],["2024-12-17",14100.0,14400.0,14100.0,14400.0,1200],["2024-12-18",14300.0,14500.0,13700.0,13700.0,18800],["2024-12-19",14000.0,14000.0,13100.0,13800.0,17300],["2024-12-20",14000.0,14000.0,13000.0,13100.0,6700],["2024-12-23",13400.0,13400.0,12900.0,12900.0,2700],["2024-12-24",13000.0,13000.0,12900.0,12900.0,2900],["2024-12-25",12800.0,12800.0,12800.0,12800.0,3000],["2024-12-26",12900.0,12900.0,12700.0,12700.0,4100],["2024-12-27",12800.0,12800.0,12800.0,12800.0,2100],["2024-12-30",13300.0,13300.0,13300.0,13300.0,7287855],["2024-12-31",15200.0,15200.0,13300.0,14300.0,1200],["2025-01-02",12800.0,13000.0,12800.0,13000.0,5700],["2025-01-03",12300.0,12500.0,12100.0,12100.0,7700],["2025-01-06",14100.0,14100.0,14100.0,14100.0,100],["2025-01-07",12100.0,12300.0,12100.0,12300.0,3000],["2025-01-08",12200.0,12200.0,12200.0,12200.0,800],["2025-01-09",12200.0,12200.0,12200.0,12200.0,1500],["2025-01-10",12200.0,12200.0,12200.0,12200.0,1000],["2025-01-13",12100.0,12800.0,12100.0,12200.0,8700],["2025-01-14",12100.0,12100.0,12100.0,12100.0,2000],["2025-01-15",12200.0,12200.0,12200.0,12200.0,1000],["2025-01-16",12300.0,12300.0,12000.0,12200.0,6600],["2025-01-17",12100.0,12200.0,12100.0,12200.0,1600],["2025-01-20",12200.0,12500.0,12200.0,12500.0,1300],["2025-01-21",12000.0,12000.0,12000.0,12000.0,800],["2025-01-22",12200.0,12200.0,12100.0,12100.0,3800],["2025-01-23",12100.0,14000.0,12100.0,14000.0,26300],["2025-01-24",13900.0,14400.0,13900.0,14400.0,1900],["2025-02-03",14300.0,16000.0,14300.0,14500.0,2100],["2025-02-04",15000.0,15000.0,15000.0,15000.0,200],["2025-02-05",15000.0,15500.0,14700.0,14700.0,1200],["2025-02-06",15400.0,15600.0,15100.0,15600.0,900],["2025-02-07",15200.0,15200.0,15000.0,15000.0,3800],["2025-02-10",15000.0,15000.0,15000.0,15000.0,20100],["2025-02-11",15000.0,15000.0,15000.0,15000.0,1000],["2025-02-12",15000.0,15200.0,14900.0,15200.0,12000],["2025-02-13",14700.0,17200.0,14700.0,15000.0,8400],["2025-02-14",15400.0,15400.0,15400.0,15400.0,1200],["2025-02-17",15300.0,16000.0,15300.0,16000.0,3600],["2025-02-18",14600.0,15200.0,14400.0,15200.0,2600],["2025-02-19",14600.0,15500.0,14200.0,15200.0,2700],["2025-02-20",14600.0,15200.0,14600.0,15200.0,5100],["2025-02-21",14500.0,15200.0,14500.0,15200.0,2900],["2025-02-24",15100.0,15100.0,15100.0,15100.0,1000],["2025-02-25",14800.0,15800.0,14800.0,15800.0,2000],["2025-02-26",14300.0,16000.0,14300.0,16000.0,6100],["2025-02-27",15000.0,15500.0,14800.0,15500.0,10300],["2025-02-28",15300.0,15300.0,15000.0,15000.0,6100],["2025-03-03",15100.0,15100.0,15000.0,15100.0,12600],["2025-03-04",15100.0,15100.0,15100.0,15100.0,2000],["2025-03-05",15200.0,15200.0,15200.0,15200.0,1300],["2025-03-06",15500.0,15500.0,15500.0,15500.0,200],["2025-03-07",15500.0,15500.0,15500.0,15500.0,100],["2025-03-10",15500.0,15500.0,15400.0,15400.0,5800],["2025-03-11",15400.0,16200.0,15400.0,16200.0,5000],["2025-03-12",17900.0,17900.0,14500.0,14500.0,200],["2025-03-13",14600.0,17000.0,14600.0,16200.0,500],["2025-03-14",16900.0,17300.0,16900.0,17000.0,11000],["2025-03-17",16900.0,17000.0,16900.0,17000.0,5600],["2025-03-18",17000.0,17000.0,17000.0,17000.0,8100],["2025-03-19",17500.0,18000.0,17000.0,17500.0,2400],["2025-03-20",17000.0,17000.0,17000.0,17000.0,3200],["2025-03-21",18000.0,18000.0,17000.0,17000.0,4100],["2025-03-24",18000.0,18500.0,17000.0,17000.0,1400],["2025-03-25",17800.0,17800.0,17800.0,17800.0,700],["2025-03-26",17800.0,17800.0,17800.0,17800.0,0],["2025-03-27",17200.0,17700.0,16800.0,16800.0,3100],["2025-03-28",17400.0,17400.0,17400.0,17400.0,0],["2025-03-31",17400.0,17400.0,17400.0,17400.0,400],["2025-04-01",17300.0,17300.0,17200.0,17200.0,1000],["2025-04-02",17200.0,17400.0,17200.0,17400.0,1000],["2025-04-03",17000.0,17200.0,16900.0,17100.0,12200],["2025-04-04",17000.0,17000.0,17000.0,17000.0,300],["2025-04-08",17500.0,17500.0,16700.0,17000.0,60100],["2025-04-09",17100.0,17100.0,17100.0,17100.0,1000],["2025-04-10",17800.0,19600.0,17200.0,19600.0,72600],["2025-04-11",21200.0,21600.0,20200.0,21600.0,85800],["2025-04-14",24800.0,24800.0,22100.0,24800.0,39300],["2025-04-15",28300.0,28500.0,24800.0,25900.0,161600],["2025-04-16",26500.0,27800.0,24600.0,26000.0,640037],["2025-04-17",26000.0,28000.0,25500.0,27000.0,88700],["2025-04-18",28500.0,29900.0,26500.0,29800.0,80100],["2025-04-21",29000.0,30000.0,28500.0,29900.0,14000],["2025-04-22",29900.0,31500.0,29000.0,29900.0,68200],["2025-04-23",30100.0,33900.0,30000.0,33900.0,36000],["2025-04-24",34500.0,36000.0,34000.0,36000.0,343400],["2025-04-25",36000.0,39400.0,34300.0,35200.0,620600],["2025-04-28",34500.0,40000.0,34500.0,35100.0,563800],["2025-04-29",39000.0,39000.0,35200.0,35500.0,78000],["2025-05-05",35000.0,35500.0,35000.0,35500.0,94500],["2025-05-06",37000.0,37000.0,35400.0,36700.0,90100],["2025-05-07",35900.0,36500.0,35500.0,35700.0,87600],["2025-05-08",39900.0,39900.0,35000.0,35300.0,108200],["2025-05-09",35300.0,38200.0,35200.0,35600.0,30800],["2025-05-12",36500.0,38200.0,35200.0,35500.0,57400],["2025-05-13",36300.0,38000.0,34600.0,35900.0,86700],["2025-05-14",35000.0,37200.0,35000.0,37200.0,73400],["2025-05-15",36500.0,37000.0,35700.0,36900.0,173500],["2025-05-16",36900.0,36900.0,36900.0,36900.0,0],["2025-05-19",36900.0,37200.0,36800.0,37200.0,41200],["2025-05-20",37500.0,37500.0,37100.0,37400.0,7400],["2025-05-21",37500.0,37500.0,37000.0,37100.0,8100],["2025-05-22",38000.0,41000.0,38000.0,38900.0,7000],["2025-05-23",39000.0,40000.0,39000.0,39000.0,1000],["2025-05-26",38000.0,38900.0,38000.0,38900.0,14400],["2025-05-27",39000.0,43000.0,39000.0,39000.0,1400],["2025-05-28",40800.0,40800.0,38700.0,38700.0,2200],["2025-05-29",38700.0,38800.0,38500.0,38800.0,16300],["2025-05-30",38500.0,38700.0,38500.0,38700.0,6700],["2025-06-02",37100.0,38700.0,37100.0,38500.0,9500],["2025-06-03",38500.0,39000.0,38300.0,39000.0,9200],["2025-06-04",38500.0,38800.0,38500.0,38800.0,6100],["2025-06-05",39000.0,41000.0,38300.0,39000.0,9200],["2025-06-06",38500.0,39000.0,38500.0,38700.0,2900],["2025-06-09",38500.0,38800.0,38000.0,38800.0,5800],["2025-06-10",38800.0,39000.0,38500.0,39000.0,3000],["2025-06-11",39000.0,39400.0,39000.0,39400.0,18200],["2025-06-12",39800.0,39800.0,39500.0,39500.0,4100],["2025-06-13",39500.0,39800.0,39500.0,39600.0,6700],["2025-06-16",39600.0,41200.0,39500.0,39700.0,2000],["2025-06-17",41100.0,41100.0,39800.0,41000.0,1600],["2025-06-18",41300.0,45000.0,41300.0,43500.0,116200],["2025-06-19",43500.0,43900.0,43400.0,43800.0,19300],["2025-06-20",43800.0,44100.0,43500.0,43700.0,17300],["2025-06-23",43600.0,43600.0,43600.0,43600.0,200],["2025-06-24",43000.0,48000.0,43000.0,47000.0,7800],["2025-06-25",46500.0,46500.0,46000.0,46500.0,6700],["2025-06-26",46400.0,49700.0,46000.0,49700.0,168600],["2025-06-27",49500.0,50800.0,49000.0,50000.0,7200],["2025-06-30",50500.0,54500.0,50500.0,53600.0,12400],["2025-07-01",53600.0,55000.0,52500.0,52500.0,54800],["2025-07-02",50000.0,53500.0,50000.0,53500.0,9700],["2025-07-03",50500.0,52500.0,50500.0,52500.0,700],["2025-07-04",52500.0,52500.0,51000.0,51000.0,29000],["2025-07-07",51100.0,51200.0,51000.0,51000.0,7600],["2025-07-08",51000.0,51100.0,51000.0,51000.0,17200],["2025-07-09",52000.0,55000.0,52000.0,52000.0,7800],["2025-07-10",52200.0,52200.0,52200.0,52200.0,0],["2025-07-11",51100.0,52300.0,51000.0,51500.0,25600],["2025-07-14",51500.0,54000.0,51500.0,51500.0,6500],["2025-07-15",51600.0,52000.0,51500.0,51500.0,16100],["2025-07-16",51400.0,54500.0,51400.0,52000.0,200],["2025-07-17",51500.0,52500.0,51400.0,52500.0,3000],["2025-07-18",51700.0,51700.0,51700.0,51700.0,100],["2025-07-21",51700.0,53000.0,51600.0,53000.0,24300],["2025-07-22",51700.0,53000.0,51700.0,53000.0,11100],["2025-07-23",53000.0,53000.0,52000.0,52000.0,1600],["2025-07-24",52500.0,52500.0,52300.0,52500.0,1700],["2025-07-25",53400.0,53500.0,53000.0,53000.0,1500],["2025-07-28",53100.0,53500.0,53000.0,53000.0,11100],["2025-07-29",52300.0,53000.0,51000.0,53000.0,1800],["2025-07-30",51800.0,51800.0,51000.0,51000.0,2500],["2025-07-31",51800.0,51800.0,50800.0,51200.0,800],["2025-08-01",52000.0,52000.0,51000.0,52000.0,31700],["2025-08-04",51000.0,52000.0,50500.0,51800.0,18600],["2025-08-05",51000.0,51000.0,50900.0,50900.0,3200],["2025-08-06",51000.0,52000.0,50800.0,52000.0,5800],["2025-08-07",51000.0,51500.0,51000.0,51500.0,400],["2025-08-08",51400.0,51400.0,51300.0,51300.0,1200],["2025-08-11",51000.0,51300.0,50000.0,51300.0,28500],["2025-08-12",50600.0,50600.0,50500.0,50500.0,7100],["2025-08-13",50200.0,50200.0,50100.0,50100.0,800],["2025-08-14",50300.0,50300.0,50100.0,50100.0,5900],["2025-08-15",51000.0,51000.0,50300.0,50300.0,2000],["2025-08-18",50300.0,52000.0,50300.0,52000.0,2400],["2025-08-19",52000.0,52000.0,50500.0,50500.0,5400],["2025-08-20",50800.0,50800.0,50800.0,50800.0,300000],["2025-08-21",50000.0,50800.0,50000.0,50800.0,3100],["2025-08-22",50200.0,51000.0,50000.0,50900.0,7500],["2025-08-25",50000.0,50000.0,49200.0,49200.0,6000],["2025-08-26",49900.0,50000.0,49500.0,49600.0,16400],["2025-08-27",50000.0,50000.0,50000.0,50000.0,2274448],["2025-08-28",50000.0,50000.0,50000.0,50000.0,0],["2025-08-29",49500.0,49500.0,49500.0,49500.0,1000200],["2025-09-03",49500.0,49500.0,49500.0,49500.0,100],["2025-09-04",50000.0,50000.0,49100.0,49100.0,3100],["2025-09-05",49800.0,49800.0,49800.0,49800.0,100],["2025-09-08",50000.0,50000.0,50000.0,50000.0,900],["2025-09-09",50100.0,51000.0,50000.0,51000.0,6600],["2025-09-10",50600.0,50600.0,50600.0,50600.0,0],["2025-09-11",51000.0,51100.0,51000.0,51000.0,2100],["2025-09-12",51000.0,51000.0,51000.0,51000.0,5200],["2025-09-15",51100.0,51300.0,51100.0,51300.0,9100],["2025-09-16",51200.0,51200.0,51200.0,51200.0,0],["2025-09-17",51000.0,51100.0,51000.0,51000.0,5000],["2025-09-18",52000.0,52000.0,51500.0,51500.0,1200],["2025-09-19",51900.0,51900.0,51800.0,51800.0,4400],["2025-09-22",51900.0,52000.0,51900.0,51900.0,2100],["2025-09-23",51900.0,51900.0,51900.0,51900.0,0],["2025-09-24",51900.0,51900.0,51900.0,51900.0,11000],["2025-09-25",52000.0,52500.0,51900.0,51900.0,15900],["2025-09-26",52000.0,52000.0,52000.0,52000.0,4000],["2025-09-29",52000.0,52000.0,52000.0,52000.0,0],["2025-09-30",52100.0,52700.0,52100.0,52700.0,5200],["2025-10-01",52800.0,53000.0,52800.0,53000.0,15500],["2025-10-02",53000.0,53000.0,53000.0,53000.0,1300],["2025-10-03",52100.0,53000.0,52100.0,53000.0,8100],["2025-10-06",52800.0,52800.0,52800.0,52800.0,200],["2025-10-07",53000.0,53000.0,52800.0,52800.0,3000],["2025-10-08",52900.0,53000.0,52900.0,53000.0,400],["2025-10-09",52100.0,53000.0,52100.0,53000.0,6100],["2025-10-10",52600.0,52800.0,52600.0,52600.0,304700],["2025-10-13",53000.0,53500.0,53000.0,53000.0,8100],["2025-10-14",54400.0,54400.0,54400.0,54400.0,100],["2025-10-15",54500.0,54500.0,53100.0,53300.0,4400],["2025-10-16",53600.0,53800.0,53500.0,53500.0,900],["2025-10-17",53500.0,54000.0,52600.0,54000.0,500],["2025-10-20",52600.0,52600.0,50000.0,50000.0,15900],["2025-10-21",50800.0,50800.0,50800.0,50800.0,0],["2025-10-22",54000.0,54000.0,54000.0,54000.0,5900],["2025-10-23",54000.0,59000.0,54000.0,59000.0,230800],["2025-10-24",59000.0,59000.0,57500.0,57500.0,8000],["2025-10-27",56000.0,56000.0,55000.0,55000.0,7500],["2025-10-28",55000.0,55000.0,55000.0,55000.0,106900],["2025-10-29",55000.0,55000.0,55000.0,55000.0,12600],["2025-10-30",55300.0,55300.0,54000.0,54200.0,21900],["2025-10-31",54000.0,54100.0,54000.0,54000.0,22000],["2025-11-03",54000.0,54000.0,54000.0,54000.0,10000],["2025-11-04",54100.0,54100.0,54000.0,54000.0,900],["2025-11-05",54000.0,54000.0,54000.0,54000.0,700],["2025-11-06",54000.0,54000.0,54000.0,54000.0,5100],["2025-11-07",54000.0,54200.0,54000.0,54000.0,3500],["2025-11-10",54100.0,54100.0,53300.0,53400.0,2900],["2025-11-11",53400.0,54000.0,53100.0,53200.0,9900],["2025-11-12",53100.0,53300.0,53000.0,53000.0,8600],["2025-11-13",53000.0,53100.0,53000.0,53000.0,5100],["2025-11-14",53000.0,53000.0,53000.0,53000.0,900],["2025-11-17",53000.0,53000.0,53000.0,53000.0,400300],["2025-11-18",52000.0,52300.0,52000.0,52300.0,7400],["2025-11-19",52500.0,52500.0,52000.0,52000.0,2000],["2025-11-20",52000.0,52000.0,52000.0,52000.0,0],["2025-11-21",52000.0,52000.0,51000.0,51200.0,5700],["2025-11-24",50500.0,51000.0,50500.0,50600.0,5300],["2025-11-25",50800.0,50900.0,50800.0,50900.0,1300],["2025-11-26",50300.0,50900.0,50300.0,50900.0,1000],["2025-11-27",50700.0,50700.0,50700.0,50700.0,1500],["2025-11-28",50700.0,50700.0,50100.0,50100.0,1700],["2025-12-01",50300.0,53500.0,50300.0,53500.0,300],["2025-12-02",51400.0,53000.0,50000.0,53000.0,1000],["2025-12-03",55000.0,55000.0,54700.0,54700.0,6000],["2025-12-04",50800.0,54600.0,50800.0,54600.0,900],["2025-12-05",54300.0,56000.0,53000.0,53000.0,8400],["2025-12-08",50500.0,54800.0,50500.0,54800.0,8000],["2025-12-09",54600.0,54600.0,54600.0,54600.0,6000],["2025-12-10",51000.0,51000.0,50500.0,50700.0,3300],["2025-12-11",50500.0,54000.0,50300.0,50300.0,5700],["2025-12-12",50200.0,50500.0,49000.0,49000.0,2600],["2025-12-15",49900.0,49900.0,49900.0,49900.0,0],["2025-12-16",50000.0,50600.0,49100.0,49100.0,21800],["2025-12-17",50000.0,50000.0,50000.0,50000.0,300],["2025-12-18",50000.0,52500.0,50000.0,50100.0,2900],["2025-12-19",52000.0,52500.0,52000.0,52500.0,2900],["2025-12-22",51000.0,51000.0,51000.0,51000.0,3300],["2025-12-23",51000.0,51000.0,51000.0,51000.0,2900],["2025-12-24",51000.0,55500.0,50000.0,55000.0,94600],["2025-12-25",53000.0,55000.0,53000.0,53000.0,30800],["2025-12-26",52000.0,52500.0,52000.0,52000.0,10000],["2025-12-29",53300.0,54500.0,53000.0,54500.0,45800],["2025-12-30",53800.0,53800.0,52000.0,52000.0,1000],["2025-12-31",55900.0,56000.0,55900.0,56000.0,4600],["2026-01-05",53000.0,54000.0,51000.0,52500.0,9300],["2026-01-06",52500.0,54000.0,52000.0,54000.0,21500],["2026-01-07",53000.0,53500.0,53000.0,53500.0,15900],["2026-01-08",53500.0,54000.0,53000.0,53000.0,9300],["2026-01-09",53600.0,53600.0,52000.0,52000.0,19200],["2026-01-12",50600.0,51600.0,50500.0,51500.0,2000],["2026-01-13",51200.0,55000.0,51200.0,55000.0,500],["2026-01-14",53000.0,57000.0,52500.0,57000.0,42200],["2026-01-15",55600.0,55600.0,53000.0,53000.0,3500],["2026-01-16",59500.0,59500.0,59500.0,59500.0,200],["2026-01-19",51700.0,52200.0,51700.0,52200.0,700],["2026-01-20",52100.0,56800.0,52100.0,56800.0,5000],["2026-01-21",57000.0,60000.0,56800.0,58000.0,166100],["2026-01-22",61500.0,61500.0,58000.0,59900.0,182100],["2026-01-23",60000.0,68000.0,60000.0,67000.0,377500],["2026-01-26",68000.0,71500.0,66800.0,68000.0,111200],["2026-01-27",70000.0,78600.0,69000.0,78600.0,224000],["2026-01-28",86900.0,86900.0,84000.0,86900.0,68200],["2026-01-29",95000.0,99500.0,95000.0,99500.0,188500],["2026-01-30",114000.0,114400.0,95100.0,109700.0,80800],["2026-02-02",113800.0,115000.0,95100.0,104500.0,50000],["2026-02-03",104000.0,104000.0,98000.0,99800.0,25400],["2026-02-04",104000.0,110000.0,97000.0,98000.0,20800],["2026-02-05",98000.0,98000.0,90200.0,90200.0,33600],["2026-02-06",90000.0,93900.0,80000.0,93900.0,58000],["2026-02-09",94000.0,96900.0,92000.0,96900.0,45700],["2026-02-10",98000.0,108000.0,97000.0,100000.0,69500],["2026-02-11",102000.0,109000.0,96800.0,99800.0,63600],["2026-02-12",102000.0,108000.0,97000.0,99000.0,46900],["2026-02-13",97500.0,100000.0,94000.0,100000.0,34500],["2026-02-23",99000.0,106800.0,98900.0,103000.0,29400],["2026-02-24",100000.0,101000.0,99000.0,100000.0,26100],["2026-02-25",101000.0,105800.0,100000.0,104000.0,9300],["2026-02-26",103500.0,108000.0,103500.0,108000.0,9700],["2026-02-27",106000.0,120700.0,105900.0,120100.0,108900],["2026-03-02",118000.0,126100.0,100500.0,124900.0,88000],["2026-03-03",120000.0,130100.0,110000.0,117000.0,43000],["2026-03-04",119600.0,122000.0,117100.0,122000.0,54400],["2026-03-05",127900.0,137300.0,127700.0,137300.0,46000],["2026-03-06",140000.0,153000.0,140000.0,147900.0,77500],["2026-03-09",147900.0,147900.0,122400.0,123400.0,92100],["2026-03-10",132000.0,139000.0,125000.0,135800.0,21800],["2026-03-11",135900.0,136900.0,132200.0,135000.0,8400],["2026-03-12",130100.0,135000.0,120100.0,135000.0,43300],["2026-03-13",131000.0,139000.0,131000.0,139000.0,13800],["2026-03-16",139000.0,139000.0,137900.0,138000.0,4300],["2026-03-17",140000.0,140000.0,131200.0,138000.0,10600],["2026-03-18",137800.0,137800.0,130500.0,135000.0,39400],["2026-03-19",127300.0,134000.0,127300.0,131500.0,25800],["2026-03-20",131500.0,139000.0,125000.0,130000.0,21000],["2026-03-23",131000.0,132000.0,123500.0,125900.0,34600],["2026-03-24",126500.0,128500.0,126500.0,128000.0,7400],["2026-03-25",128000.0,136700.0,128000.0,128000.0,21300],["2026-03-26",127000.0,127800.0,127000.0,127300.0,9200],["2026-03-27",127500.0,129000.0,127300.0,129000.0,17200],["2026-03-30",127500.0,129000.0,127000.0,129000.0,17800],["2026-03-31",135000.0,147200.0,135000.0,147200.0,111300],["2026-04-01",169200.0,169200.0,160000.0,165000.0,68800],["2026-04-02",165000.0,176000.0,164000.0,169500.0,85200],["2026-04-03",170000.0,170000.0,163000.0,166000.0,43000],["2026-04-06",165900.0,168900.0,162000.0,165000.0,25400],["2026-04-07",163500.0,163500.0,158000.0,161800.0,39100],["2026-04-08",161000.0,174900.0,160300.0,166700.0,40800],["2026-04-09",166900.0,180000.0,163100.0,168900.0,23000],["2026-04-10",170000.0,173000.0,165000.0,167900.0,19600],["2026-04-13",166800.0,166800.0,163000.0,163000.0,23600],["2026-04-14",165000.0,165000.0,161000.0,163200.0,24400],["2026-04-15",165500.0,165500.0,160500.0,163900.0,30900],["2026-04-16",163900.0,163900.0,161000.0,163900.0,8000],["2026-04-17",163000.0,168200.0,163000.0,168000.0,55900],["2026-04-20",165000.0,180000.0,164700.0,172900.0,28400],["2026-04-21",173000.0,173000.0,146700.0,164000.0,286354],["2026-04-22",164000.0,170000.0,157000.0,158000.0,40500],["2026-04-23",162900.0,163000.0,158000.0,159000.0,125600],["2026-04-24",158600.0,159600.0,150000.0,158000.0,22700],["2026-04-28",156000.0,167000.0,151100.0,151100.0,47800],["2026-04-29",157000.0,162900.0,150200.0,154900.0,60600],["2026-05-04",159000.0,164500.0,150000.0,153600.0,41000],["2026-05-05",155000.0,159700.0,145000.0,149000.0,70500],["2026-05-06",145000.0,145000.0,140000.0,144700.0,119700],["2026-05-07",146000.0,159000.0,139900.0,141900.0,39700],["2026-05-08",144700.0,151900.0,131000.0,137700.0,53700],["2026-05-11",136500.0,139800.0,123000.0,129500.0,111700],["2026-05-12",124000.0,129500.0,121000.0,128400.0,52500],["2026-05-13",125900.0,128800.0,111000.0,123000.0,58500],["2026-05-14",119200.0,128800.0,119200.0,127300.0,71700],["2026-05-15",129500.0,138000.0,126900.0,128000.0,13500],["2026-05-18",130000.0,131000.0,124000.0,126500.0,10100],["2026-05-19",125000.0,129500.0,123000.0,124000.0,5500],["2026-05-20",125300.0,128000.0,120000.0,128000.0,12100],["2026-05-21",128000.0,135000.0,128000.0,130000.0,3800],["2026-05-22",128000.0,128000.0,124000.0,127900.0,1400],["2026-05-25",127000.0,127000.0,124000.0,126800.0,1100],["2026-05-26",125100.0,126000.0,125000.0,126000.0,2500],["2026-05-27",127000.0,129000.0,127000.0,127000.0,9900],["2026-05-28",125500.0,127900.0,122000.0,125000.0,7000],["2026-05-29",128000.0,128000.0,123000.0,124900.0,7700],["2026-06-01",125000.0,134900.0,124500.0,130800.0,7900],["2026-06-02",130300.0,130300.0,124500.0,129000.0,6100],["2026-06-03",125500.0,128000.0,125000.0,125000.0,12200],["2026-06-04",125500.0,129500.0,124100.0,126500.0,3900],["2026-06-05",124000.0,128000.0,123000.0,125700.0,13900],["2026-06-08",128000.0,134900.0,122000.0,122000.0,22900],["2026-06-09",129800.0,129800.0,122000.0,125900.0,4900],["2026-06-10",125000.0,132900.0,122000.0,127800.0,28300],["2026-06-11",130900.0,131300.0,129000.0,129000.0,4900],["2026-06-12",129000.0,129800.0,129000.0,129800.0,2800],["2026-06-15",129000.0,129000.0,124000.0,128800.0,4500],["2026-06-16",123200.0,127500.0,123200.0,127500.0,1400],["2026-06-17",127100.0,127100.0,124000.0,127000.0,3000],["2026-06-18",127000.0,128900.0,123000.0,127300.0,3000],["2026-06-19",126900.0,127000.0,120000.0,126700.0,9800],["2026-06-22",126000.0,128500.0,126000.0,128500.0,2500],["2026-06-23",127500.0,131000.0,122000.0,125800.0,19900],["2026-06-24",126000.0,127000.0,122000.0,125000.0,9300],["2026-06-25",125000.0,126000.0,122000.0,124800.0,15600],["2026-06-26",123500.0,124700.0,121500.0,123900.0,17400],["2026-06-29",124900.0,127000.0,121600.0,123300.0,5400],["2026-06-30",125000.0,139900.0,120000.0,123800.0,157600],["2026-07-01",127900.0,127900.0,120000.0,121800.0,23000],["2026-07-02",120000.0,122000.0,118000.0,118000.0,26400],["2026-07-03",118900.0,118900.0,103000.0,111500.0,38500],["2026-07-06",112000.0,114000.0,100000.0,103000.0,50300],["2026-07-07",103000.0,103800.0,95000.0,100500.0,976100],["2026-07-08",101000.0,114000.0,96500.0,114000.0,32400],["2026-07-09",105000.0,115100.0,102000.0,115100.0,30000],["2026-07-10",110200.0,110200.0,105500.0,108000.0,282800],["2026-07-13",103500.0,105000.0,103500.0,104000.0,5500],["2026-07-14",104300.0,105000.0,103000.0,105000.0,266811],["2026-07-15",104000.0,104000.0,101500.0,103900.0,300200],["2026-07-16",103900.0,103900.0,101500.0,101500.0,12300],["2026-07-17",107000.0,107500.0,106000.0,107500.0,6600],["2026-07-20",107000.0,109000.0,104000.0,104000.0,287700],["2026-07-21",105200.0,106000.0,102000.0,102000.0,39400],["2026-07-22",101100.0,102900.0,99000.0,100000.0,12300],["2026-07-23",100000.0,106000.0,100000.0,106000.0,305300],["2026-07-24",104000.0,112800.0,104000.0,112800.0,23300],["2026-07-27",112800.0,115500.0,109000.0,115000.0,28100],["2026-07-28",113500.0,113500.0,110000.0,112900.0,267400],["2026-07-29",113100.0,113100.0,112000.0,112000.0,36000],["2026-07-30",108000.0,112500.0,108000.0,109300.0,41500],["2026-07-31",109300.0,112000.0,108000.0,112000.0,255900],["2026-08-03",112000.0,115500.0,112000.0,115000.0,26500],["2026-08-04",108000.0,115000.0,108000.0,114900.0,28500],["2026-08-05",110100.0,112500.0,105000.0,112500.0,200700],["2026-08-06",106700.0,108000.0,102000.0,108000.0,15900],["2026-08-07",104300.0,105000.0,103100.0,104000.0,2800],["2026-08-10",103500.0,106900.0,101300.0,105000.0,6300],["2026-08-11",105000.0,105000.0,102000.0,105000.0,6000],["2026-08-12",105000.0,113000.0,105000.0,113000.0,38800],["2026-08-13",113000.0,123500.0,113000.0,120000.0,77300],["2026-08-14",113000.0,119700.0,111000.0,119700.0,16800],["2026-08-17",121000.0,121000.0,112500.0,113000.0,3100],["2026-08-18",113000.0,116800.0,109000.0,114600.0,25300],["2026-08-19",110100.0,117400.0,106000.0,113600.0,46100],["2026-08-20",112900.0,112900.0,105000.0,106000.0,278800],["2026-08-21",106200.0,109400.0,105000.0,109400.0,28700],["2026-08-24",106100.0,110000.0,105500.0,106600.0,14500],["2026-08-25",106500.0,107700.0,105000.0,107600.0,22600],["2026-08-26",110000.0,114000.0,110000.0,114000.0,50900],["2026-08-27",110100.0,110200.0,107900.0,107900.0,282800],["2026-08-28",109900.0,110800.0,107500.0,110800.0,14200],["2026-09-03",108100.0,108100.0,105000.0,105000.0,22800],["2026-09-04",104000.0,107600.0,104000.0,107600.0,18600],["2026-09-07",105100.0,105200.0,104000.0,104100.0,17300],["2026-09-08",104200.0,105000.0,104000.0,104200.0,860070],["2026-09-09",104000.0,104100.0,104000.0,104000.0,1300],["2026-09-10",104000.0,104000.0,103800.0,104000.0,23300],["2026-09-11",102200.0,102500.0,101500.0,101500.0,16700],["2026-09-14",101000.0,101000.0,95100.0,99000.0,37200],["2026-09-15",96000.0,97400.0,95500.0,96100.0,11000],["2026-09-16",98000.0,98000.0,96300.0,98000.0,657303],["2026-09-17",97000.0,97000.0,97000.0,97000.0,2200],["2026-09-18",96700.0,98700.0,96500.0,98700.0,1900],["2026-09-21",96900.0,98900.0,96900.0,98000.0,2000],["2026-09-22",98100.0,98100.0,96000.0,97900.0,635300],["2026-09-23",98000.0,105000.0,95700.0,99000.0,18400],["2026-09-24",98900.0,98900.0,96000.0,98600.0,4300],["2026-09-25",99000.0,99000.0,96000.0,97000.0,8600],["2026-09-28",99000.0,99000.0,90100.0,95500.0,5400],["2026-09-29",96900.0,105000.0,95800.0,98000.0,7600],["2026-09-30",100000.0,100000.0,94000.0,99500.0,2600],["2026-10-01",99800.0,99800.0,99800.0,99800.0,100],["2026-10-02",92000.0,100000.0,92000.0,99000.0,4100],["2026-10-05",99000.0,99000.0,91400.0,95000.0,36300]]}