{"sym":"VUA","index":false,"bars":[["2022-01-25",26305.1,26305.1,26305.1,26305.1,2400],["2022-01-26",30161.86,30161.86,30161.86,30161.86,2500],["2022-01-27",34611.97,34611.97,34611.97,34611.97,2300],["2022-01-28",39754.32,39754.32,38073.17,39556.54,235100],["2022-02-07",39556.54,45292.24,39556.54,45193.35,318000],["2022-02-08",44303.33,45687.8,42721.06,43314.41,379000],["2022-02-09",43314.41,47467.85,41336.59,46478.94,378800],["2022-02-10",44303.33,44303.33,42523.28,42721.06,355300],["2022-02-11",43314.41,44698.89,42226.61,43017.74,334500],["2022-02-14",43512.2,44006.65,41534.37,42523.28,335700],["2022-02-15",42819.96,43512.2,41534.37,43512.2,403100],["2022-02-16",43017.74,43709.98,41039.91,42721.06,425300],["2022-02-17",43017.74,44501.11,42226.61,43808.87,338800],["2022-02-18",43017.74,43512.2,41534.37,42028.82,329700],["2022-02-21",42622.17,45687.8,41929.93,44402.22,354200],["2022-02-22",43709.98,44006.65,42028.82,42819.96,347200],["2022-02-23",43017.74,44797.78,43017.74,44797.78,334300],["2022-02-24",44105.54,45094.46,42523.28,43413.3,334500],["2022-02-25",43907.76,45885.59,43808.87,45588.91,501100],["2022-02-28",44995.57,46478.94,44896.67,45786.7,333900],["2022-03-01",45588.91,46182.26,44896.67,45885.59,412300],["2022-03-02",45391.13,45588.91,43512.2,44501.11,313300],["2022-03-03",44797.78,45588.91,44501.11,45588.91,356800],["2022-03-04",45094.46,46874.5,45094.46,46380.04,349500],["2022-03-07",46281.15,46775.61,45391.13,46775.61,323100],["2022-03-08",45984.48,47566.74,45885.59,46577.83,314300],["2022-03-09",46478.94,47072.28,44797.78,46083.37,333900],["2022-03-10",46083.37,46973.39,45490.02,45687.8,319800],["2022-03-11",46182.26,46478.94,44501.11,45094.46,325900],["2022-03-14",45490.02,45984.48,43709.98,44501.11,347300],["2022-03-15",44698.89,45391.13,43907.76,44995.57,438700],["2022-03-16",44797.78,45885.59,44797.78,45588.91,1317900],["2022-03-17",45193.35,46182.26,45193.35,45490.02,368700],["2022-03-18",45687.8,45687.8,44303.33,45588.91,2019320],["2022-03-21",45094.46,46083.37,45094.46,45786.7,526300],["2022-03-22",45588.91,46577.83,45490.02,46478.94,601200],["2022-03-23",45984.48,46478.94,44995.57,45490.02,1962800],["2022-03-24",45588.91,46182.26,45490.02,45786.7,994400],["2022-03-25",45885.59,46182.26,44995.57,44995.57,286000],["2022-03-28",45391.13,45391.13,44501.11,44995.57,313900],["2022-03-29",44896.67,45391.13,44698.89,45292.24,545400],["2022-03-30",45193.35,45490.02,43907.76,44204.43,249500],["2022-03-31",44797.78,44896.67,44501.11,44600.0,276300],["2022-04-01",44600.0,44900.0,44300.0,44800.0,301300],["2022-04-04",44600.0,44900.0,44600.0,44700.0,305900],["2022-04-05",44700.0,45700.0,44700.0,45600.0,314500],["2022-04-06",45800.0,46400.0,45500.0,46200.0,326100],["2022-04-07",46200.0,46600.0,46100.0,46400.0,317700],["2022-04-08",46700.0,46700.0,45700.0,46500.0,324000],["2022-04-12",46000.0,46800.0,46000.0,46400.0,360600],["2022-04-13",46500.0,47900.0,46500.0,47900.0,402500],["2022-04-14",47300.0,48000.0,46900.0,47100.0,304500],["2022-04-15",47100.0,47300.0,46100.0,46100.0,357000],["2022-04-18",46600.0,46600.0,44900.0,45500.0,184400],["2022-04-19",45000.0,46000.0,44700.0,44700.0,315700],["2022-04-20",45000.0,45000.0,43800.0,44100.0,267800],["2022-04-21",44000.0,44900.0,43600.0,44600.0,267700],["2022-04-22",44400.0,44900.0,44000.0,44500.0,205400],["2022-04-25",44500.0,44900.0,43000.0,43300.0,190400],["2022-04-26",44000.0,44600.0,43000.0,44600.0,139000],["2022-04-27",44600.0,44900.0,44200.0,44900.0,167100],["2022-04-28",44700.0,45600.0,44700.0,45200.0,251700],["2022-04-29",45000.0,45700.0,45000.0,45600.0,204300],["2022-05-04",45400.0,45700.0,44600.0,44700.0,173900],["2022-05-05",45300.0,45800.0,45000.0,45600.0,210600],["2022-05-06",45000.0,45300.0,44600.0,44600.0,165900],["2022-05-09",44900.0,44900.0,44000.0,44000.0,144700],["2022-05-10",43800.0,45000.0,43500.0,44700.0,212700],["2022-05-11",44700.0,45400.0,44500.0,45300.0,218400],["2022-05-12",45200.0,45300.0,44400.0,44400.0,176000],["2022-05-13",44500.0,45000.0,44400.0,44600.0,191600],["2022-05-16",44500.0,45700.0,44500.0,45400.0,332300],["2022-05-17",45300.0,46100.0,45200.0,45900.0,224200],["2022-05-18",45800.0,46100.0,45500.0,45600.0,161900],["2022-05-19",45500.0,45800.0,45300.0,45700.0,167900],["2022-05-20",45600.0,45700.0,45200.0,45300.0,189400],["2022-05-23",45500.0,46000.0,44600.0,44900.0,177600],["2022-05-24",44900.0,45500.0,44900.0,45200.0,178100],["2022-05-25",45200.0,45800.0,45000.0,45700.0,165300],["2022-05-26",45400.0,45800.0,45400.0,45700.0,205400],["2022-05-27",45600.0,46400.0,45600.0,46100.0,183900],["2022-05-30",46100.0,46200.0,45600.0,45700.0,772600],["2022-05-31",45800.0,46000.0,45400.0,45500.0,819200],["2022-06-01",45300.0,45800.0,45000.0,45700.0,178200],["2022-06-02",45600.0,45600.0,45000.0,45200.0,199100],["2022-06-03",45300.0,45500.0,44800.0,45200.0,213900],["2022-06-06",45100.0,45500.0,44900.0,45300.0,215400],["2022-06-07",45200.0,45600.0,45200.0,45600.0,181900],["2022-06-08",45400.0,45800.0,45400.0,45800.0,206300],["2022-06-09",45700.0,45800.0,45200.0,45400.0,190400],["2022-06-10",45400.0,45900.0,45400.0,45800.0,232600],["2022-06-13",45600.0,45600.0,44800.0,44900.0,186000],["2022-06-14",45100.0,45300.0,44600.0,45000.0,169800],["2022-06-15",44900.0,45100.0,44400.0,44700.0,178100],["2022-06-16",44700.0,45300.0,44700.0,45200.0,198100],["2022-06-17",45000.0,45000.0,44500.0,44700.0,281600],["2022-06-20",44700.0,45000.0,44400.0,45000.0,186100],["2022-06-21",44600.0,45000.0,44300.0,45000.0,204800],["2022-06-22",44600.0,45200.0,44600.0,45200.0,186600],["2022-06-23",45300.0,45600.0,45100.0,45500.0,207200],["2022-06-24",45400.0,45800.0,45300.0,45600.0,181400],["2022-06-27",45600.0,45900.0,45400.0,45900.0,206800],["2022-06-28",45800.0,45900.0,45300.0,45400.0,184300],["2022-06-29",45400.0,45800.0,45300.0,45700.0,698900],["2022-06-30",45600.0,45800.0,45400.0,45500.0,501900],["2022-07-01",45300.0,45600.0,45100.0,45600.0,234200],["2022-07-04",45300.0,45600.0,45200.0,45400.0,199100],["2022-07-05",45300.0,45700.0,45300.0,45700.0,215100],["2022-07-06",45500.0,45700.0,45000.0,45300.0,188600],["2022-07-07",45400.0,45700.0,45400.0,45500.0,194300],["2022-07-08",45500.0,45800.0,45500.0,45700.0,217400],["2022-07-11",45600.0,45900.0,45400.0,45500.0,203800],["2022-07-12",45600.0,46000.0,45400.0,46000.0,208100],["2022-07-13",45800.0,46200.0,45600.0,46100.0,216100],["2022-07-14",46000.0,46300.0,45600.0,45700.0,203700],["2022-07-15",45700.0,46100.0,45400.0,45500.0,186200],["2022-07-18",45500.0,45900.0,45400.0,45700.0,202500],["2022-07-19",45600.0,46100.0,45300.0,45600.0,190800],["2022-07-20",45600.0,45900.0,45100.0,45500.0,220300],["2022-07-21",45500.0,45600.0,45000.0,45200.0,181600],["2022-07-22",45100.0,45600.0,44800.0,45500.0,217200],["2022-07-25",45400.0,45600.0,45200.0,45400.0,180300],["2022-07-26",45300.0,45600.0,45200.0,45600.0,207400],["2022-07-27",45500.0,45700.0,45300.0,45600.0,205800],["2022-07-28",45400.0,46000.0,45400.0,45700.0,251500],["2022-07-29",45800.0,46000.0,45500.0,45900.0,245800],["2022-08-01",45600.0,45700.0,45000.0,45400.0,218100],["2022-08-02",45500.0,45700.0,45100.0,45300.0,170500],["2022-08-03",45300.0,45500.0,45000.0,45500.0,178000],["2022-08-04",45200.0,45500.0,45000.0,45300.0,176100],["2022-08-05",45100.0,45500.0,45000.0,45300.0,201700],["2022-08-08",45200.0,45500.0,45000.0,45100.0,172300],["2022-08-09",45200.0,45500.0,45000.0,45400.0,185200],["2022-08-10",45200.0,45400.0,44800.0,45100.0,199800],["2022-08-11",45100.0,45500.0,44800.0,44900.0,187900],["2022-08-12",45200.0,45300.0,45000.0,45200.0,152900],["2022-08-15",45200.0,45600.0,45000.0,45400.0,201400],["2022-08-16",45300.0,45500.0,44800.0,45400.0,213700],["2022-08-17",45200.0,45500.0,45000.0,45000.0,195700],["2022-08-18",45300.0,45500.0,44800.0,45200.0,193200],["2022-08-19",45200.0,45500.0,45000.0,45100.0,186900],["2022-08-22",45200.0,45300.0,44900.0,45200.0,202900],["2022-08-23",44900.0,45300.0,44600.0,45300.0,182500],["2022-08-24",45000.0,45300.0,44900.0,45100.0,189400],["2022-08-25",45100.0,45400.0,45100.0,45100.0,187100],["2022-08-26",45200.0,45500.0,44800.0,45000.0,184400],["2022-08-29",45200.0,45200.0,44600.0,45000.0,186900],["2022-08-30",44800.0,45300.0,44800.0,45000.0,183300],["2022-08-31",45100.0,45400.0,44800.0,45200.0,186900],["2022-09-05",45100.0,45400.0,44800.0,44900.0,171300],["2022-09-06",45200.0,45500.0,45000.0,45300.0,169500],["2022-09-07",45300.0,45400.0,44800.0,44900.0,165800],["2022-09-08",45000.0,45300.0,44800.0,44900.0,181900],["2022-09-09",45000.0,45500.0,44900.0,45400.0,155700],["2022-09-12",45100.0,45400.0,45000.0,45300.0,99700],["2022-09-13",45200.0,45400.0,44900.0,45000.0,103300],["2022-09-14",45100.0,45200.0,44800.0,44900.0,93500],["2022-09-15",44900.0,45200.0,44900.0,45100.0,108400],["2022-09-16",45100.0,45100.0,44700.0,44800.0,97500],["2022-09-19",44900.0,45000.0,44500.0,44600.0,91900],["2022-09-20",44700.0,45000.0,44600.0,44900.0,102300],["2022-09-21",44900.0,44900.0,44600.0,44700.0,92900],["2022-09-22",44700.0,44800.0,44500.0,44800.0,93300],["2022-09-23",44600.0,44800.0,44400.0,44500.0,90200],["2022-09-26",44600.0,44800.0,44200.0,44500.0,88900],["2022-09-27",44500.0,44800.0,44400.0,44400.0,97900],["2022-09-28",44600.0,44600.0,44400.0,44400.0,101500],["2022-09-29",44500.0,44800.0,44400.0,44400.0,741500],["2022-09-30",44500.0,44600.0,44300.0,44600.0,734700],["2022-10-03",44400.0,44600.0,43500.0,43500.0,98300],["2022-10-04",44100.0,44500.0,43900.0,43900.0,104100],["2022-10-05",44300.0,44900.0,44300.0,44700.0,96200],["2022-10-06",44700.0,44900.0,44000.0,44000.0,92700],["2022-10-07",44300.0,44400.0,43900.0,44000.0,77600],["2022-10-10",44000.0,44400.0,43600.0,44300.0,98300],["2022-10-11",44100.0,44200.0,42800.0,42800.0,95600],["2022-10-12",43500.0,44800.0,43500.0,44500.0,137200],["2022-10-13",44300.0,44600.0,44100.0,44600.0,85100],["2022-10-14",44400.0,45000.0,44400.0,44700.0,132800],["2022-10-17",44900.0,44900.0,44100.0,44400.0,89300],["2022-10-18",44400.0,45000.0,44400.0,44700.0,128200],["2022-10-19",44900.0,45000.0,44500.0,44700.0,87100],["2022-10-20",44700.0,44900.0,44300.0,44700.0,99800],["2022-10-21",44600.0,44700.0,43600.0,43700.0,81900],["2022-10-24",44100.0,44300.0,43200.0,43300.0,118200],["2022-10-25",43600.0,44600.0,43100.0,43800.0,124200],["2022-10-26",43900.0,44300.0,43300.0,43600.0,86500],["2022-10-27",43600.0,44800.0,43500.0,44800.0,123100],["2022-10-28",44100.0,44800.0,44000.0,44000.0,742200],["2022-10-31",44100.0,44800.0,43700.0,44500.0,766100],["2022-11-01",44100.0,44900.0,44100.0,44500.0,95400],["2022-11-02",44500.0,44600.0,43900.0,44000.0,95200],["2022-11-03",44100.0,44200.0,43600.0,44000.0,89700],["2022-11-04",44000.0,44000.0,43200.0,43600.0,100700],["2022-11-07",43500.0,43600.0,42000.0,42000.0,106800],["2022-11-08",42800.0,42800.0,40900.0,41000.0,90300],["2022-11-09",41000.0,41700.0,40800.0,41500.0,130400],["2022-11-10",41000.0,41000.0,39900.0,39900.0,86700],["2022-11-11",40500.0,41300.0,40300.0,40300.0,117400],["2022-11-14",40800.0,40900.0,40100.0,40200.0,201600],["2022-11-15",40300.0,40300.0,39700.0,39700.0,83300],["2022-11-16",39900.0,40700.0,39400.0,40700.0,82900],["2022-11-17",39900.0,40800.0,39900.0,40800.0,97600],["2022-11-18",40600.0,41000.0,39900.0,40600.0,116300],["2022-11-21",40400.0,40600.0,39900.0,40000.0,95200],["2022-11-22",40100.0,40700.0,39900.0,39900.0,537400],["2022-11-23",40300.0,40700.0,40100.0,40100.0,90300],["2022-11-24",40500.0,40700.0,39900.0,40500.0,110900],["2022-11-25",40200.0,41200.0,40200.0,41200.0,536800],["2022-11-28",40700.0,41300.0,40700.0,41100.0,125500],["2022-11-29",41000.0,41700.0,40900.0,41700.0,102600],["2022-11-30",41400.0,42000.0,41200.0,42000.0,142300],["2022-12-01",41900.0,42900.0,41700.0,42800.0,96900],["2022-12-02",42500.0,42900.0,41900.0,42900.0,102800],["2022-12-05",42300.0,42900.0,42000.0,42900.0,94800],["2022-12-06",42800.0,42800.0,41600.0,41600.0,112300],["2022-12-07",42000.0,42700.0,42000.0,42700.0,103400],["2022-12-08",42500.0,43700.0,42500.0,43600.0,107700],["2022-12-09",43400.0,43900.0,43400.0,43700.0,95800],["2022-12-12",43700.0,44700.0,43400.0,43400.0,122600],["2022-12-13",44400.0,44600.0,43300.0,44600.0,125200],["2022-12-14",44000.0,45000.0,43600.0,43600.0,116300],["2022-12-15",44400.0,45500.0,44400.0,44800.0,111800],["2022-12-16",45100.0,45900.0,44600.0,45200.0,123700],["2022-12-19",45200.0,45400.0,44700.0,44700.0,98500],["2022-12-20",45100.0,45100.0,43500.0,43800.0,106000],["2022-12-21",44400.0,44400.0,43000.0,43000.0,103800],["2022-12-22",43900.0,44400.0,42900.0,43800.0,132400],["2022-12-23",43700.0,44100.0,42400.0,43000.0,164800],["2022-12-26",43400.0,43400.0,41500.0,41500.0,113500],["2022-12-27",42600.0,43500.0,42600.0,43400.0,104500],["2022-12-28",43100.0,43200.0,42100.0,42600.0,102100],["2022-12-29",42600.0,42900.0,41500.0,41700.0,136400],["2022-12-30",42400.0,43300.0,42200.0,42600.0,156900],["2023-01-03",42900.0,44000.0,42900.0,43700.0,111200],["2023-01-04",43600.0,44700.0,43500.0,44300.0,117200],["2023-01-05",44200.0,44600.0,43000.0,43000.0,128800],["2023-01-06",43700.0,43900.0,40500.0,43000.0,151900],["2023-01-09",43000.0,43500.0,42900.0,43500.0,106800],["2023-01-10",43400.0,44000.0,43000.0,43600.0,103800],["2023-01-11",43300.0,43900.0,43300.0,43800.0,75900],["2023-01-12",43800.0,43800.0,43000.0,43100.0,73300],["2023-01-13",43500.0,43700.0,42500.0,42600.0,72800],["2023-01-16",43100.0,43100.0,42500.0,43000.0,72300],["2023-01-17",42800.0,43500.0,42800.0,43300.0,70200],["2023-01-18",43200.0,43800.0,43200.0,43700.0,88100],["2023-01-19",43600.0,44000.0,42900.0,43000.0,77500],["2023-01-27",43500.0,43900.0,43300.0,43800.0,75200],["2023-01-30",43800.0,43800.0,42900.0,43000.0,76100],["2023-01-31",43300.0,43300.0,42300.0,42400.0,82600],["2023-02-01",42800.0,43000.0,41700.0,41700.0,87600],["2023-02-02",42500.0,42800.0,41800.0,41900.0,80700],["2023-02-03",42300.0,42300.0,41500.0,41500.0,81300],["2023-02-06",41900.0,41900.0,40900.0,40900.0,81300],["2023-02-07",41400.0,41400.0,40400.0,40500.0,77100],["2023-02-08",40800.0,41300.0,40800.0,41300.0,82700],["2023-02-09",41200.0,41200.0,40400.0,40500.0,72000],["2023-02-10",40700.0,40800.0,39700.0,39800.0,93200],["2023-02-13",40400.0,40400.0,39200.0,39500.0,79300],["2023-02-14",39700.0,40000.0,39200.0,39400.0,72900],["2023-02-15",39700.0,40600.0,39700.0,40500.0,71700],["2023-02-16",40200.0,40900.0,40200.0,40800.0,83800],["2023-02-17",40600.0,40800.0,39900.0,40000.0,75500],["2023-02-20",40300.0,41500.0,40300.0,41500.0,82700],["2023-02-21",41800.0,41800.0,40500.0,40500.0,74800],["2023-02-22",41000.0,41000.0,40200.0,40300.0,71300],["2023-02-23",40400.0,40800.0,39600.0,40800.0,80400],["2023-02-24",40000.0,40100.0,39400.0,39500.0,82600],["2023-02-27",39700.0,39700.0,39000.0,39100.0,73900],["2023-02-28",39100.0,40000.0,38900.0,39500.0,187200],["2023-03-01",39500.0,40400.0,39200.0,40300.0,71200],["2023-03-02",40000.0,40200.0,39500.0,39500.0,456400],["2023-03-03",39800.0,40200.0,39500.0,39500.0,50300],["2023-03-06",39800.0,40500.0,39800.0,40200.0,45100],["2023-03-07",40400.0,41000.0,40300.0,40900.0,236200],["2023-03-08",40700.0,41100.0,40300.0,41100.0,49700],["2023-03-09",40700.0,41000.0,40500.0,41000.0,45200],["2023-03-10",40700.0,40800.0,40200.0,40800.0,230600],["2023-03-13",40600.0,40600.0,40000.0,40300.0,46600],["2023-03-14",40300.0,40400.0,39800.0,40000.0,43100],["2023-03-15",40000.0,41100.0,40000.0,41100.0,50900],["2023-03-16",40700.0,40800.0,40300.0,40400.0,47300],["2023-03-17",40600.0,41100.0,40500.0,40500.0,274200],["2023-03-20",40700.0,40700.0,40100.0,40100.0,44900],["2023-03-21",40300.0,40800.0,40100.0,40800.0,52200],["2023-03-22",40500.0,40900.0,40400.0,40400.0,47500],["2023-03-23",40700.0,41200.0,40600.0,40800.0,48400],["2023-03-24",40900.0,41100.0,40700.0,41000.0,302300],["2023-03-27",40900.0,41100.0,40800.0,41000.0,42500],["2023-03-28",40900.0,41100.0,40700.0,40700.0,46300],["2023-03-29",40900.0,41100.0,40700.0,40800.0,270600],["2023-03-30",40900.0,41200.0,40700.0,40800.0,44100],["2023-03-31",40900.0,41200.0,40600.0,41200.0,49600],["2023-04-03",40800.0,41300.0,40800.0,41200.0,49400],["2023-04-04",40900.0,41000.0,40700.0,40900.0,43800],["2023-04-05",40800.0,40800.0,40400.0,40500.0,61500],["2023-04-06",40600.0,41000.0,40300.0,40300.0,111500],["2023-04-07",40700.0,40800.0,40500.0,40700.0,428420],["2023-04-10",40800.0,41200.0,40400.0,40400.0,47400],["2023-04-11",40900.0,40900.0,40500.0,40700.0,48200],["2023-04-12",40600.0,40700.0,40400.0,40400.0,358700],["2023-04-13",40600.0,40700.0,40300.0,40300.0,435900],["2023-04-14",40600.0,40800.0,40200.0,40200.0,45400],["2023-04-17",40500.0,40800.0,40500.0,40800.0,415800],["2023-04-18",40700.0,41000.0,40600.0,40700.0,49900],["2023-04-19",40800.0,40900.0,40400.0,40400.0,410700],["2023-04-20",40700.0,40800.0,40400.0,40500.0,63600],["2023-04-21",40400.0,40900.0,40400.0,40900.0,293600],["2023-04-24",40700.0,40900.0,40300.0,40500.0,47100],["2023-04-25",40600.0,40900.0,40200.0,40300.0,46300],["2023-04-26",40600.0,40900.0,40300.0,40900.0,50600],["2023-04-27",40500.0,40700.0,40300.0,40400.0,47600],["2023-04-28",40600.0,41100.0,40500.0,40500.0,48100],["2023-05-04",40800.0,40900.0,40600.0,40800.0,49500],["2023-05-05",40700.0,40900.0,40500.0,40700.0,48100],["2023-05-08",40800.0,41100.0,40700.0,41100.0,46900],["2023-05-09",40900.0,41000.0,40600.0,41000.0,49100],["2023-05-10",40800.0,41200.0,40700.0,41200.0,50200],["2023-05-11",40900.0,41100.0,40800.0,41000.0,40900],["2023-05-12",40900.0,41100.0,40600.0,41100.0,49600],["2023-05-15",40900.0,41100.0,40700.0,40700.0,42200],["2023-05-16",40900.0,41000.0,40700.0,40800.0,48600],["2023-05-17",40900.0,40900.0,40500.0,40500.0,49900],["2023-05-18",40700.0,41100.0,40500.0,41100.0,49200],["2023-05-19",40800.0,40900.0,40500.0,40800.0,48100],["2023-05-22",40700.0,41000.0,40600.0,40800.0,50100],["2023-05-23",40900.0,41000.0,40600.0,40600.0,45600],["2023-05-24",40800.0,40900.0,40500.0,40500.0,49700],["2023-05-25",40800.0,40900.0,40500.0,40900.0,45200],["2023-05-26",40800.0,40900.0,40600.0,40900.0,158300],["2023-05-29",40800.0,41200.0,40800.0,41100.0,33700],["2023-05-30",40900.0,41100.0,40700.0,41100.0,61200],["2023-05-31",40900.0,40900.0,40500.0,40700.0,47300],["2023-06-01",40800.0,41200.0,40500.0,41000.0,40900],["2023-06-02",40800.0,41300.0,40800.0,41200.0,50400],["2023-06-05",41000.0,41300.0,40900.0,41100.0,35500],["2023-06-06",41000.0,41500.0,40800.0,41500.0,56700],["2023-06-07",41100.0,41200.0,40800.0,41200.0,51300],["2023-06-08",41000.0,41300.0,40900.0,40900.0,29400],["2023-06-09",41000.0,41200.0,40700.0,40700.0,21600],["2023-06-12",41000.0,41100.0,40600.0,41000.0,26800],["2023-06-13",40900.0,41200.0,40900.0,41200.0,18100],["2023-06-14",41100.0,41300.0,40900.0,40900.0,29500],["2023-06-15",41100.0,41300.0,40900.0,41000.0,21900],["2023-06-16",41200.0,41500.0,40900.0,40900.0,25300],["2023-06-19",41200.0,41200.0,40700.0,40700.0,23600],["2023-06-20",40900.0,41100.0,40600.0,41100.0,30300],["2023-06-21",40800.0,41100.0,40800.0,41000.0,23600],["2023-06-22",41000.0,41200.0,40800.0,40800.0,16200],["2023-06-23",41100.0,41300.0,40900.0,41300.0,24700],["2023-06-26",41100.0,41300.0,40700.0,41200.0,30100],["2023-06-27",40900.0,41300.0,40800.0,41000.0,23300],["2023-06-28",41000.0,41300.0,40700.0,41300.0,29200],["2023-06-29",41000.0,41000.0,40700.0,40700.0,28200],["2023-06-30",40700.0,41000.0,40600.0,40600.0,20100],["2023-07-03",40700.0,41000.0,40600.0,41000.0,27100],["2023-07-04",40900.0,41200.0,40800.0,41100.0,20200],["2023-07-05",40900.0,41200.0,40900.0,41200.0,29700],["2023-07-06",41000.0,41200.0,40700.0,41000.0,22700],["2023-07-07",41000.0,41200.0,40700.0,41000.0,21700],["2023-07-10",40900.0,41200.0,40900.0,41200.0,22100],["2023-07-11",41200.0,41400.0,41000.0,41400.0,29100],["2023-07-12",41200.0,41300.0,40900.0,41100.0,27200],["2023-07-13",41100.0,41400.0,41100.0,41400.0,22600],["2023-07-14",41200.0,41200.0,40900.0,40900.0,27900],["2023-07-17",41000.0,41300.0,41000.0,41200.0,28600],["2023-07-18",41200.0,41300.0,40900.0,41000.0,27200],["2023-07-19",41100.0,41200.0,40900.0,41000.0,22800],["2023-07-20",41100.0,41100.0,40700.0,41000.0,30200],["2023-07-21",40900.0,41300.0,40900.0,41300.0,16600],["2023-07-24",41200.0,41300.0,40900.0,41300.0,29300],["2023-07-25",41100.0,41400.0,41100.0,41400.0,31200],["2023-07-26",41200.0,41200.0,40800.0,40900.0,23200],["2023-07-27",40900.0,40900.0,40500.0,40800.0,21700],["2023-07-28",40700.0,41000.0,40700.0,40900.0,23200],["2023-07-31",40900.0,41000.0,40700.0,40800.0,23600],["2023-08-01",40800.0,40900.0,40600.0,40600.0,29700],["2023-08-02",40700.0,40900.0,40500.0,40900.0,20600],["2023-08-03",40700.0,40800.0,40400.0,40500.0,28300],["2023-08-04",40600.0,40900.0,40600.0,40900.0,21800],["2023-08-07",40900.0,41000.0,40600.0,40900.0,22800],["2023-08-08",40800.0,40900.0,40500.0,40800.0,29300],["2023-08-09",40800.0,40800.0,40400.0,40400.0,23400],["2023-08-10",40500.0,40500.0,39600.0,39600.0,23900],["2023-08-11",39900.0,39900.0,39400.0,39400.0,29500],["2023-08-14",39400.0,39800.0,39100.0,39600.0,32500],["2023-08-15",39500.0,39600.0,39300.0,39300.0,22800],["2023-08-16",39600.0,39700.0,39300.0,39700.0,26200],["2023-08-17",39700.0,39700.0,39100.0,39400.0,21500],["2023-08-18",39300.0,39600.0,39300.0,39300.0,13800],["2023-08-21",39400.0,39500.0,39300.0,39500.0,18700],["2023-08-22",39400.0,39500.0,39100.0,39400.0,20600],["2023-08-23",39400.0,39500.0,39100.0,39500.0,27300],["2023-08-24",39400.0,39700.0,39400.0,39400.0,21900],["2023-08-25",39500.0,39500.0,39200.0,39500.0,18600],["2023-08-28",39400.0,39600.0,39400.0,39400.0,18400],["2023-08-29",39500.0,39600.0,39300.0,39300.0,27100],["2023-08-30",39300.0,39300.0,38400.0,38400.0,26800],["2023-08-31",38500.0,38500.0,37800.0,37800.0,22200],["2023-09-05",38000.0,38100.0,37600.0,37700.0,42300],["2023-09-06",37800.0,38100.0,37400.0,37800.0,43200],["2023-09-07",37500.0,37500.0,36300.0,36300.0,70600],["2023-09-08",35300.0,37000.0,35000.0,37000.0,103900],["2023-09-11",35500.0,36200.0,35000.0,36200.0,89000],["2023-09-12",35100.0,36000.0,35000.0,35900.0,70200],["2023-09-13",36200.0,37000.0,34800.0,37000.0,86700],["2023-09-14",37100.0,37100.0,34800.0,36200.0,88600],["2023-09-15",35100.0,36000.0,33900.0,33900.0,79600],["2023-09-18",33500.0,34000.0,32400.0,33800.0,64400],["2023-09-19",32700.0,32700.0,31900.0,32600.0,53200],["2023-09-20",31500.0,31800.0,31000.0,31600.0,64100],["2023-09-21",31000.0,31200.0,29700.0,29800.0,58700],["2023-09-22",29700.0,29700.0,28600.0,29100.0,70500],["2023-09-25",28900.0,29100.0,27400.0,27500.0,146100],["2023-09-26",28300.0,29100.0,27800.0,28800.0,104900],["2023-09-27",26600.0,28800.0,26600.0,28500.0,190700],["2023-09-28",28000.0,29000.0,27900.0,28800.0,167400],["2023-09-29",28800.0,30100.0,28800.0,29700.0,131200],["2023-10-02",30500.0,30700.0,29700.0,29900.0,170900],["2023-10-03",30000.0,30000.0,28500.0,28500.0,114200],["2023-10-04",28600.0,29100.0,28000.0,29000.0,102500],["2023-10-05",28600.0,29200.0,28000.0,29000.0,193400],["2023-10-06",28600.0,29200.0,28300.0,28600.0,71000],["2023-10-09",28700.0,28800.0,28400.0,28400.0,35100],["2023-10-10",28600.0,29000.0,28600.0,28700.0,114400],["2023-10-11",28500.0,28900.0,28000.0,28900.0,81700],["2023-10-12",29000.0,29000.0,28000.0,28500.0,118700],["2023-10-13",28400.0,28400.0,27600.0,27900.0,91800],["2023-10-16",27800.0,28500.0,27200.0,28300.0,66300],["2023-10-17",31000.0,32000.0,30800.0,31500.0,19500],["2023-10-18",31300.0,35300.0,31300.0,35300.0,287700],["2023-10-19",35500.0,38500.0,35500.0,38300.0,11300],["2023-10-20",43000.0,43200.0,37600.0,40000.0,17400],["2023-10-23",40000.0,40100.0,36000.0,36000.0,447720],["2023-10-24",36100.0,37100.0,36100.0,37000.0,20500],["2023-10-25",37200.0,37200.0,35500.0,35600.0,4000],["2023-10-26",34200.0,34200.0,34000.0,34100.0,5300],["2023-10-27",32000.0,35000.0,32000.0,33400.0,4600],["2023-10-30",32500.0,32500.0,31000.0,31200.0,5400],["2023-10-31",29900.0,31200.0,29800.0,31000.0,4100],["2023-11-01",30000.0,30600.0,29800.0,30600.0,18200],["2023-11-02",30400.0,31000.0,30400.0,30900.0,8100],["2023-11-03",31100.0,31100.0,30500.0,30600.0,5900],["2023-11-06",30500.0,30800.0,30200.0,30800.0,7600],["2023-11-07",30400.0,30400.0,28500.0,28900.0,9400],["2023-11-08",29100.0,29400.0,28000.0,29400.0,12400],["2023-11-09",29400.0,30200.0,29400.0,30200.0,16000],["2023-11-10",30400.0,30800.0,28400.0,29200.0,13500],["2023-11-13",29100.0,30000.0,28100.0,28100.0,11500],["2023-11-14",29000.0,29700.0,28400.0,28400.0,10500],["2023-11-15",29000.0,30100.0,29000.0,29600.0,12000],["2023-11-16",31000.0,31000.0,27700.0,29200.0,8000],["2023-11-17",29100.0,30000.0,28400.0,28400.0,15400],["2023-11-20",28400.0,29800.0,28400.0,29200.0,6700],["2023-11-21",29800.0,29800.0,28800.0,28900.0,6800],["2023-11-22",30500.0,30500.0,28500.0,28500.0,28400],["2023-11-23",28500.0,30000.0,28400.0,28600.0,251600],["2023-11-24",28500.0,28500.0,27500.0,28500.0,11900],["2023-11-27",29500.0,29500.0,27400.0,27400.0,7800],["2023-11-28",28700.0,28700.0,26400.0,26800.0,18000],["2023-11-29",27600.0,27600.0,25800.0,26000.0,14000],["2023-11-30",26800.0,26900.0,26300.0,26900.0,8100],["2023-12-01",26600.0,27600.0,26000.0,26800.0,11400],["2023-12-04",26600.0,26600.0,25500.0,26400.0,49600],["2023-12-05",25900.0,26500.0,25000.0,25300.0,24800],["2023-12-06",25300.0,26000.0,23000.0,25300.0,46600],["2023-12-07",25000.0,25000.0,23700.0,23900.0,9900],["2023-12-08",25000.0,25000.0,23100.0,24100.0,15400],["2023-12-11",24500.0,24500.0,23200.0,23300.0,14300],["2023-12-12",23800.0,23800.0,23000.0,23400.0,9300],["2023-12-13",23500.0,23600.0,22100.0,23000.0,15500],["2023-12-14",24000.0,24000.0,22200.0,22200.0,8800],["2023-12-15",24100.0,24100.0,22100.0,22100.0,130400],["2023-12-18",23600.0,24000.0,22600.0,23500.0,4600],["2023-12-19",23700.0,23700.0,23000.0,23000.0,6900],["2023-12-20",23500.0,23500.0,23000.0,23000.0,6300],["2023-12-21",23200.0,23200.0,22600.0,22600.0,10600],["2023-12-22",22800.0,23900.0,22500.0,22800.0,16100],["2023-12-25",22800.0,23000.0,22500.0,22500.0,7200],["2023-12-26",22800.0,22900.0,22700.0,22800.0,7700],["2023-12-27",22800.0,23600.0,22400.0,22500.0,8900],["2023-12-28",23300.0,23600.0,23000.0,23000.0,6100],["2023-12-29",23000.0,23200.0,22700.0,22900.0,8100],["2024-01-02",23500.0,23900.0,22400.0,22900.0,16400],["2024-01-03",23500.0,23500.0,22000.0,22900.0,8300],["2024-01-04",22700.0,22800.0,22300.0,22400.0,6500],["2024-01-05",22300.0,22600.0,22100.0,22500.0,6300],["2024-01-08",23000.0,23000.0,22000.0,22000.0,14500],["2024-01-09",22400.0,22400.0,21800.0,22100.0,6900],["2024-01-10",23000.0,23000.0,21700.0,22200.0,3100],["2024-01-11",22200.0,22400.0,22000.0,22200.0,5700],["2024-01-12",22500.0,22700.0,21800.0,22000.0,6300],["2024-01-15",22500.0,22900.0,21800.0,22400.0,5100],["2024-01-16",22400.0,22400.0,21800.0,22300.0,5300],["2024-01-17",22100.0,22100.0,21200.0,21400.0,8200],["2024-01-18",22000.0,22000.0,20600.0,21500.0,5900],["2024-01-19",21500.0,21500.0,20200.0,21000.0,4800],["2024-01-22",21000.0,21200.0,20100.0,20900.0,5900],["2024-01-23",20900.0,21000.0,19000.0,20800.0,6100],["2024-01-24",21000.0,21000.0,20200.0,20500.0,5100],["2024-01-25",20900.0,20900.0,18800.0,19900.0,5400],["2024-01-26",19800.0,19800.0,18800.0,18800.0,4500],["2024-01-29",19000.0,19000.0,17300.0,18600.0,7200],["2024-01-30",19000.0,19000.0,18600.0,18600.0,9900],["2024-01-31",18500.0,18500.0,18000.0,18000.0,2700],["2024-02-01",18500.0,18800.0,17700.0,18500.0,5500],["2024-02-02",19000.0,19000.0,18500.0,18500.0,5600],["2024-02-05",19000.0,19000.0,17500.0,17500.0,2000],["2024-02-06",18800.0,18800.0,18000.0,18000.0,4300],["2024-02-07",18100.0,18900.0,18100.0,18400.0,3100],["2024-02-15",18900.0,19000.0,18800.0,18900.0,6800],["2024-02-16",18900.0,19900.0,18900.0,19600.0,5300],["2024-02-19",19800.0,20000.0,19500.0,19800.0,58300],["2024-02-20",19800.0,20100.0,19400.0,20000.0,7000],["2024-02-21",20000.0,20000.0,19000.0,19800.0,4200],["2024-02-22",19000.0,19900.0,18000.0,18000.0,9300],["2024-02-23",19300.0,19300.0,17800.0,18900.0,11000],["2024-02-26",18200.0,19000.0,17800.0,19000.0,9200],["2024-02-27",18700.0,19800.0,18700.0,18700.0,21800],["2024-02-28",19300.0,19500.0,19200.0,19200.0,11100],["2024-02-29",19000.0,19400.0,18800.0,19200.0,8200],["2024-03-01",19200.0,19300.0,18900.0,19300.0,13900],["2024-03-04",19500.0,19700.0,19100.0,19100.0,10300],["2024-03-05",19700.0,19700.0,19000.0,19500.0,13600],["2024-03-06",19500.0,19500.0,19000.0,19400.0,1695920],["2024-03-07",19600.0,19600.0,19100.0,19100.0,4200],["2024-03-08",19500.0,20900.0,18900.0,18900.0,7900],["2024-03-11",19700.0,20200.0,18500.0,19200.0,4200],["2024-03-12",19600.0,20100.0,19200.0,20000.0,3900],["2024-03-13",20000.0,20000.0,19000.0,19000.0,5900],["2024-03-14",19300.0,19900.0,18300.0,19000.0,13100],["2024-03-15",19500.0,19700.0,18200.0,18200.0,5300],["2024-03-18",19000.0,19500.0,18300.0,18300.0,4000],["2024-03-19",19200.0,19200.0,17900.0,19000.0,3800],["2024-03-20",19000.0,19000.0,18300.0,18900.0,5800],["2024-03-21",19500.0,19500.0,19000.0,19100.0,8400],["2024-03-22",19100.0,19800.0,19100.0,19400.0,5500],["2024-03-25",19500.0,19500.0,18600.0,19100.0,4200],["2024-03-26",19200.0,19500.0,18700.0,19500.0,5400],["2024-03-27",19100.0,20400.0,19100.0,19500.0,4500],["2024-03-28",19700.0,20500.0,19700.0,19700.0,5300],["2024-03-29",19900.0,20500.0,19800.0,19800.0,4600],["2024-04-01",20100.0,20300.0,19500.0,19500.0,4100],["2024-04-02",20100.0,20300.0,19800.0,19800.0,3500],["2024-04-03",20200.0,20200.0,19000.0,19000.0,3100],["2024-04-04",19900.0,19900.0,19600.0,19600.0,3200],["2024-04-05",19900.0,19900.0,19500.0,19700.0,4200],["2024-04-08",19400.0,19600.0,19300.0,19400.0,4200],["2024-04-09",19500.0,19800.0,18600.0,19400.0,4400],["2024-04-10",19800.0,19800.0,19500.0,19500.0,3600],["2024-04-11",19800.0,19800.0,19200.0,19200.0,3800],["2024-04-12",19000.0,19500.0,19000.0,19500.0,5600],["2024-04-15",19700.0,19800.0,19000.0,19300.0,4100],["2024-04-16",19600.0,19600.0,18500.0,19300.0,4500],["2024-04-17",19600.0,19700.0,19000.0,19400.0,4400],["2024-04-19",18600.0,19300.0,18600.0,18900.0,4500],["2024-04-22",19000.0,19200.0,18900.0,18900.0,3300],["2024-04-23",19000.0,19500.0,18600.0,18700.0,3100],["2024-04-24",19100.0,19200.0,18800.0,19000.0,3500],["2024-04-25",18800.0,19000.0,18500.0,18900.0,4500],["2024-04-26",18600.0,19000.0,18500.0,19000.0,4800],["2024-05-02",19100.0,19100.0,18500.0,18500.0,3200],["2024-05-03",19000.0,19100.0,18500.0,18500.0,4300],["2024-05-06",19300.0,19300.0,18900.0,18900.0,3600],["2024-05-07",19200.0,19200.0,18600.0,18900.0,3700],["2024-05-08",19000.0,19000.0,18500.0,18500.0,2500],["2024-05-09",18900.0,19100.0,18300.0,18500.0,7700],["2024-05-10",19000.0,19000.0,18500.0,18500.0,2100],["2024-05-13",19200.0,19200.0,18800.0,18800.0,600],["2024-05-14",18700.0,18900.0,18700.0,18900.0,1500],["2024-05-15",18800.0,18900.0,18700.0,18700.0,600],["2024-05-16",19000.0,19000.0,19000.0,19000.0,800],["2024-05-17",19000.0,19000.0,19000.0,19000.0,900],["2024-05-20",18700.0,18700.0,18600.0,18700.0,1300],["2024-05-21",18500.0,18500.0,18500.0,18500.0,300],["2024-05-22",18500.0,18500.0,18500.0,18500.0,0],["2024-05-23",18500.0,18500.0,18500.0,18500.0,3900],["2024-05-24",18400.0,18400.0,18400.0,18400.0,800],["2024-05-27",19500.0,19500.0,19500.0,19500.0,100],["2024-05-28",19500.0,19500.0,19500.0,19500.0,0],["2024-05-29",19500.0,19500.0,19500.0,19500.0,0],["2024-05-30",19500.0,19500.0,19500.0,19500.0,0],["2024-05-31",18500.0,18500.0,18400.0,18400.0,3600],["2024-06-03",18500.0,18500.0,18400.0,18400.0,200],["2024-06-04",18500.0,18500.0,18500.0,18500.0,0],["2024-06-05",18500.0,18500.0,18500.0,18500.0,0],["2024-06-06",18500.0,18500.0,18500.0,18500.0,0],["2024-06-07",18500.0,18500.0,18500.0,18500.0,0],["2024-06-10",18500.0,18500.0,18500.0,18500.0,900],["2024-06-11",18500.0,18500.0,18500.0,18500.0,100],["2024-06-12",18500.0,18500.0,18500.0,18500.0,600],["2024-06-13",18500.0,18500.0,18500.0,18500.0,100],["2024-06-14",18500.0,18500.0,18500.0,18500.0,2000],["2024-06-17",18500.0,18500.0,18500.0,18500.0,100],["2024-06-18",18400.0,18500.0,18400.0,18500.0,1300],["2024-06-19",18500.0,18500.0,18500.0,18500.0,300],["2024-06-20",21200.0,21200.0,21200.0,21200.0,100],["2024-06-21",18300.0,21100.0,18100.0,18500.0,1300],["2024-06-24",18500.0,18500.0,18500.0,18500.0,600],["2024-06-25",18200.0,18200.0,18200.0,18200.0,200],["2024-06-26",18200.0,18200.0,18200.0,18200.0,0],["2024-06-27",18200.0,18200.0,18200.0,18200.0,0],["2024-06-28",18200.0,18200.0,18200.0,18200.0,0],["2024-07-01",18200.0,18200.0,18200.0,18200.0,0],["2024-07-02",18200.0,18200.0,18200.0,18200.0,0],["2024-07-03",18200.0,18200.0,18200.0,18200.0,0],["2024-07-04",18100.0,18300.0,18100.0,18300.0,600],["2024-07-05",18300.0,18300.0,18300.0,18300.0,500],["2024-07-08",18300.0,18300.0,18300.0,18300.0,900],["2024-07-09",18200.0,18300.0,16100.0,18300.0,12000],["2024-07-10",17100.0,17100.0,17100.0,17100.0,2127720],["2024-07-11",17100.0,17100.0,17100.0,17100.0,0],["2024-07-12",17000.0,17000.0,17000.0,17000.0,600],["2024-07-15",17100.0,17100.0,17000.0,17000.0,2059660],["2024-07-16",17000.0,17000.0,17000.0,17000.0,0],["2024-07-17",17000.0,17000.0,16700.0,16700.0,4000],["2024-07-18",16900.0,16900.0,16900.0,16900.0,0],["2024-07-19",16900.0,16900.0,16900.0,16900.0,766429],["2024-07-22",16900.0,16900.0,16900.0,16900.0,555500],["2024-07-23",17000.0,17000.0,17000.0,17000.0,100],["2024-07-24",17000.0,17000.0,16800.0,16800.0,3000],["2024-07-25",16900.0,16900.0,16900.0,16900.0,951700],["2024-07-26",16900.0,16900.0,16700.0,16700.0,2700],["2024-07-29",16800.0,16800.0,16800.0,16800.0,0],["2024-07-30",17000.0,17000.0,16700.0,16700.0,2200],["2024-07-31",16800.0,16800.0,16800.0,16800.0,0],["2024-08-01",17100.0,17100.0,16400.0,16400.0,2900],["2024-08-02",16700.0,16700.0,16600.0,16600.0,1300],["2024-08-05",16700.0,16700.0,16400.0,16400.0,1800],["2024-08-06",16600.0,16700.0,16300.0,16600.0,4800],["2024-08-07",16400.0,16400.0,16400.0,16400.0,0],["2024-08-08",16400.0,16400.0,16300.0,16300.0,600],["2024-08-09",16400.0,16400.0,16400.0,16400.0,0],["2024-08-12",16400.0,16400.0,16400.0,16400.0,0],["2024-08-13",16400.0,16400.0,16400.0,16400.0,0],["2024-08-14",16400.0,16400.0,16400.0,16400.0,100],["2024-08-15",16400.0,16400.0,16400.0,16400.0,0],["2024-08-16",16400.0,16400.0,16400.0,16400.0,0],["2024-08-19",16400.0,16400.0,16400.0,16400.0,0],["2024-08-20",16400.0,16400.0,16400.0,16400.0,0],["2024-08-21",16400.0,16400.0,16400.0,16400.0,0],["2024-08-22",16400.0,16400.0,16400.0,16400.0,0],["2024-08-23",16400.0,16400.0,16400.0,16400.0,0],["2024-08-26",16400.0,16400.0,16400.0,16400.0,0],["2024-08-27",16400.0,16400.0,16400.0,16400.0,688220],["2024-08-28",16400.0,16400.0,16400.0,16400.0,0],["2024-08-29",16400.0,16400.0,16400.0,16400.0,0],["2024-08-30",16400.0,16400.0,16400.0,16400.0,0],["2024-09-04",16400.0,16400.0,16400.0,16400.0,0],["2024-09-05",16400.0,16400.0,16400.0,16400.0,0],["2024-09-06",16400.0,16400.0,16400.0,16400.0,0],["2024-09-09",16300.0,16300.0,16300.0,16300.0,100],["2024-09-10",16300.0,16300.0,16300.0,16300.0,0],["2024-09-11",16200.0,16200.0,16200.0,16200.0,200],["2024-09-12",16200.0,16200.0,16200.0,16200.0,0],["2024-09-13",16200.0,16200.0,16200.0,16200.0,0],["2024-09-16",16200.0,16200.0,16200.0,16200.0,0],["2024-09-17",16200.0,16200.0,16200.0,16200.0,0],["2024-09-18",16200.0,16200.0,16200.0,16200.0,0],["2024-09-19",16200.0,16200.0,16200.0,16200.0,0],["2024-09-20",16200.0,16200.0,16200.0,16200.0,100],["2024-09-23",16200.0,16200.0,16200.0,16200.0,0],["2024-09-24",16200.0,16200.0,16200.0,16200.0,0],["2024-09-25",14900.0,14900.0,14800.0,14800.0,1200],["2024-09-26",13600.0,13600.0,13600.0,13600.0,200],["2024-09-27",13600.0,13600.0,13600.0,13600.0,1125800],["2024-09-30",14300.0,14500.0,14300.0,14300.0,1600],["2024-10-01",14400.0,14400.0,14400.0,14400.0,0],["2024-10-02",14400.0,14400.0,14400.0,14400.0,0],["2024-10-03",14400.0,14400.0,14400.0,14400.0,0],["2024-10-04",14400.0,14400.0,14400.0,14400.0,600],["2024-10-07",14400.0,14400.0,14400.0,14400.0,0],["2024-10-08",14400.0,14400.0,14400.0,14400.0,0],["2024-10-09",14400.0,14400.0,14400.0,14400.0,0],["2024-10-10",14400.0,14400.0,14400.0,14400.0,0],["2024-10-11",14400.0,14400.0,14400.0,14400.0,0],["2024-10-14",14400.0,14400.0,14400.0,14400.0,0],["2024-10-15",14400.0,14400.0,14400.0,14400.0,0],["2024-10-16",13300.0,13300.0,13300.0,13300.0,500],["2024-10-17",13300.0,13300.0,13300.0,13300.0,0],["2024-10-18",13300.0,13300.0,13300.0,13300.0,100],["2024-10-21",13300.0,13300.0,13300.0,13300.0,0],["2024-10-22",13300.0,13300.0,13300.0,13300.0,0],["2024-10-23",11800.0,11800.0,11800.0,11800.0,100],["2024-10-24",11800.0,11800.0,11800.0,11800.0,1633000],["2024-10-25",12500.0,12500.0,12500.0,12500.0,300],["2024-10-28",12500.0,12500.0,12500.0,12500.0,0],["2024-10-29",12500.0,12500.0,12500.0,12500.0,0],["2024-10-30",12500.0,12500.0,12500.0,12500.0,0],["2024-10-31",12500.0,12500.0,12500.0,12500.0,0],["2024-11-01",12500.0,12500.0,12500.0,12500.0,0],["2024-11-04",12500.0,12500.0,12500.0,12500.0,0],["2024-11-05",12500.0,12500.0,12500.0,12500.0,0],["2024-11-06",12500.0,12500.0,12500.0,12500.0,0],["2024-11-07",12500.0,12500.0,12500.0,12500.0,0],["2024-11-08",12500.0,12500.0,12500.0,12500.0,0],["2024-11-11",12500.0,12500.0,12500.0,12500.0,0],["2024-11-12",12500.0,12500.0,12500.0,12500.0,0],["2024-11-13",12500.0,12500.0,12500.0,12500.0,0],["2024-11-14",12500.0,12500.0,12500.0,12500.0,0],["2024-11-15",12400.0,12400.0,12400.0,12400.0,100],["2024-11-18",12400.0,12400.0,12400.0,12400.0,0],["2024-11-19",12400.0,12400.0,12400.0,12400.0,0],["2024-11-20",12400.0,12400.0,12400.0,12400.0,0],["2024-11-21",12400.0,12400.0,12400.0,12400.0,0],["2024-11-22",12400.0,12400.0,12400.0,12400.0,0],["2024-11-25",12400.0,12400.0,12400.0,12400.0,0],["2024-11-26",12400.0,12400.0,12400.0,12400.0,0],["2024-11-27",12400.0,12400.0,12400.0,12400.0,0],["2024-11-28",12400.0,12400.0,12400.0,12400.0,0],["2024-11-29",12400.0,12400.0,12400.0,12400.0,0],["2024-12-02",12400.0,12400.0,12400.0,12400.0,0],["2024-12-03",12400.0,12400.0,12400.0,12400.0,0],["2024-12-04",12400.0,12400.0,12400.0,12400.0,0],["2024-12-05",12400.0,12400.0,12400.0,12400.0,0],["2024-12-06",12400.0,12400.0,12400.0,12400.0,0],["2024-12-09",12400.0,12400.0,12400.0,12400.0,0],["2024-12-10",12400.0,12400.0,12400.0,12400.0,0],["2024-12-11",12400.0,12400.0,12400.0,12400.0,0],["2024-12-12",12400.0,12400.0,12400.0,12400.0,281300],["2024-12-13",12400.0,12400.0,12400.0,12400.0,0],["2024-12-16",12400.0,12400.0,12400.0,12400.0,0],["2024-12-17",12400.0,12400.0,12400.0,12400.0,0],["2024-12-18",12400.0,12400.0,12400.0,12400.0,100],["2024-12-19",12400.0,12400.0,12400.0,12400.0,0],["2024-12-20",12400.0,12400.0,12400.0,12400.0,0],["2024-12-23",12400.0,12400.0,12400.0,12400.0,0],["2024-12-24",12400.0,12400.0,12400.0,12400.0,0],["2024-12-25",12400.0,12400.0,12400.0,12400.0,0],["2024-12-26",12400.0,12400.0,12400.0,12400.0,10000],["2024-12-27",12400.0,12400.0,12400.0,12400.0,0],["2024-12-30",12400.0,12400.0,12400.0,12400.0,0],["2024-12-31",12400.0,12400.0,12400.0,12400.0,0],["2025-01-02",12400.0,12400.0,12400.0,12400.0,0],["2025-01-03",12400.0,12400.0,12400.0,12400.0,0],["2025-01-06",12400.0,12400.0,12400.0,12400.0,0],["2025-01-07",10600.0,10600.0,10600.0,10600.0,200],["2025-01-08",10600.0,10600.0,10600.0,10600.0,0],["2025-01-09",10600.0,10600.0,10600.0,10600.0,0],["2025-01-10",10600.0,10600.0,10600.0,10600.0,0],["2025-01-13",10600.0,10600.0,10600.0,10600.0,0],["2025-01-14",10600.0,10600.0,10600.0,10600.0,0],["2025-01-15",10600.0,10600.0,10600.0,10600.0,0],["2025-01-16",10600.0,10600.0,10600.0,10600.0,0],["2025-01-17",10600.0,10600.0,10600.0,10600.0,0],["2025-01-20",10600.0,10600.0,10600.0,10600.0,0],["2025-01-21",10600.0,10600.0,10600.0,10600.0,0],["2025-01-22",10600.0,10600.0,10600.0,10600.0,0],["2025-01-23",10600.0,10600.0,10600.0,10600.0,0],["2025-01-24",10600.0,10600.0,10600.0,10600.0,0],["2025-02-03",10600.0,10600.0,10600.0,10600.0,0],["2025-02-04",10600.0,10600.0,10600.0,10600.0,0],["2025-02-05",12000.0,12000.0,12000.0,12000.0,100],["2025-02-06",13500.0,13500.0,13500.0,13500.0,100],["2025-02-07",13500.0,13500.0,13500.0,13500.0,0],["2025-02-10",13500.0,13500.0,13500.0,13500.0,888000],["2025-02-11",13500.0,13500.0,13500.0,13500.0,0],["2025-02-12",13500.0,13500.0,13500.0,13500.0,0],["2025-02-13",13500.0,13500.0,13500.0,13500.0,0],["2025-02-14",13500.0,13500.0,13500.0,13500.0,0],["2025-02-17",13500.0,13500.0,13500.0,13500.0,263000],["2025-02-18",13500.0,13500.0,13500.0,13500.0,0],["2025-02-19",13500.0,13500.0,13500.0,13500.0,0],["2025-02-20",13500.0,13500.0,13500.0,13500.0,0],["2025-02-21",13500.0,13500.0,13500.0,13500.0,0],["2025-02-24",13500.0,13500.0,13500.0,13500.0,0],["2025-02-25",13500.0,13500.0,13500.0,13500.0,0],["2025-02-26",13500.0,13500.0,13500.0,13500.0,0],["2025-02-27",13500.0,13500.0,13500.0,13500.0,0],["2025-02-28",13500.0,13500.0,13500.0,13500.0,0],["2025-03-03",13500.0,13500.0,13500.0,13500.0,0],["2025-03-04",13500.0,13500.0,13500.0,13500.0,0],["2025-03-05",13500.0,13500.0,13500.0,13500.0,0],["2025-03-06",13500.0,13500.0,13500.0,13500.0,0],["2025-03-07",15500.0,15500.0,15500.0,15500.0,100],["2025-03-10",15500.0,15500.0,15500.0,15500.0,0],["2025-03-11",17700.0,17700.0,17700.0,17700.0,100],["2025-03-12",17700.0,17700.0,17700.0,17700.0,0],["2025-03-13",17700.0,17700.0,17700.0,17700.0,0],["2025-03-14",17700.0,17700.0,17700.0,17700.0,0],["2025-03-17",17700.0,17700.0,17700.0,17700.0,0],["2025-03-18",17700.0,17700.0,17700.0,17700.0,0],["2025-03-19",17700.0,17700.0,17700.0,17700.0,0],["2025-03-20",17700.0,17700.0,17700.0,17700.0,0],["2025-03-21",17700.0,17700.0,17700.0,17700.0,0],["2025-03-24",17700.0,17700.0,17700.0,17700.0,0],["2025-03-25",20100.0,20100.0,20100.0,20100.0,100],["2025-03-26",20100.0,20100.0,20100.0,20100.0,0],["2025-03-27",20100.0,20100.0,20100.0,20100.0,0],["2025-03-28",23100.0,23100.0,22000.0,22000.0,200],["2025-03-31",19300.0,19300.0,19300.0,19300.0,100],["2025-04-01",21900.0,21900.0,21900.0,21900.0,200],["2025-04-02",21900.0,21900.0,21900.0,21900.0,0],["2025-04-03",18700.0,18700.0,18700.0,18700.0,100],["2025-04-04",15900.0,21400.0,15900.0,21400.0,500],["2025-04-08",18100.0,18100.0,18100.0,18100.0,0],["2025-04-09",18100.0,18100.0,18100.0,18100.0,0],["2025-04-10",18100.0,18100.0,18100.0,18100.0,0],["2025-04-11",18100.0,18100.0,18100.0,18100.0,0],["2025-04-14",18100.0,18100.0,18100.0,18100.0,0],["2025-04-15",18100.0,18100.0,18100.0,18100.0,0],["2025-04-16",18100.0,18100.0,18100.0,18100.0,0],["2025-04-17",18100.0,18100.0,18100.0,18100.0,0],["2025-04-18",18100.0,18100.0,18100.0,18100.0,0],["2025-04-21",18100.0,18100.0,18100.0,18100.0,0],["2025-04-22",18100.0,18100.0,18100.0,18100.0,0],["2025-04-23",18100.0,18100.0,18100.0,18100.0,0],["2025-04-24",18100.0,18100.0,18100.0,18100.0,0],["2025-04-25",18100.0,18100.0,18100.0,18100.0,0],["2025-04-28",18100.0,18100.0,18100.0,18100.0,0],["2025-04-29",18100.0,18100.0,18100.0,18100.0,0],["2025-05-05",18100.0,18100.0,18100.0,18100.0,945000],["2025-05-06",18100.0,18100.0,18100.0,18100.0,655000],["2025-05-07",18100.0,18100.0,18100.0,18100.0,0],["2025-05-08",18100.0,18100.0,18100.0,18100.0,0],["2025-05-09",18100.0,18100.0,18100.0,18100.0,0],["2025-05-12",16000.0,16000.0,15900.0,15900.0,600],["2025-05-13",15900.0,15900.0,15900.0,15900.0,0],["2025-05-14",15900.0,15900.0,15900.0,15900.0,0],["2025-05-15",15900.0,15900.0,15900.0,15900.0,0],["2025-05-16",15900.0,15900.0,15900.0,15900.0,0],["2025-05-19",13600.0,13600.0,13600.0,13600.0,400],["2025-05-20",13600.0,13600.0,13600.0,13600.0,0],["2025-05-21",13600.0,13600.0,13600.0,13600.0,0],["2025-05-22",13600.0,13600.0,13600.0,13600.0,0],["2025-05-23",13600.0,13600.0,13600.0,13600.0,0],["2025-05-26",13600.0,13600.0,13600.0,13600.0,0],["2025-05-27",13600.0,13600.0,13600.0,13600.0,0],["2025-05-28",13600.0,13600.0,13600.0,13600.0,0],["2025-05-29",13600.0,13600.0,13600.0,13600.0,0],["2025-05-30",13600.0,13600.0,13600.0,13600.0,0],["2025-06-02",13600.0,13600.0,13600.0,13600.0,0],["2025-06-03",13600.0,13600.0,11600.0,11600.0,300],["2025-06-04",12300.0,12300.0,12300.0,12300.0,0],["2025-06-05",12300.0,12300.0,12300.0,12300.0,0],["2025-06-06",12300.0,12300.0,12300.0,12300.0,0],["2025-06-09",12900.0,12900.0,12900.0,12900.0,100],["2025-06-10",12900.0,12900.0,12900.0,12900.0,0],["2025-06-11",12900.0,12900.0,12900.0,12900.0,0],["2025-06-12",12900.0,12900.0,12900.0,12900.0,0],["2025-06-13",14800.0,14800.0,14800.0,14800.0,100],["2025-06-16",14800.0,14800.0,14800.0,14800.0,0],["2025-06-17",12700.0,12700.0,12600.0,12600.0,200],["2025-06-18",12700.0,12700.0,12700.0,12700.0,0],["2025-06-19",12700.0,12700.0,12700.0,12700.0,0],["2025-06-20",10800.0,10800.0,10800.0,10800.0,100],["2025-06-23",10800.0,10800.0,10800.0,10800.0,0],["2025-06-24",10800.0,10800.0,10800.0,10800.0,0],["2025-06-25",10800.0,10800.0,10800.0,10800.0,0],["2025-06-26",10800.0,10800.0,10800.0,10800.0,0],["2025-06-27",10800.0,10800.0,10800.0,10800.0,0],["2025-06-30",10800.0,10800.0,10800.0,10800.0,0],["2025-07-01",10800.0,10800.0,10800.0,10800.0,0],["2025-07-02",10800.0,10800.0,10800.0,10800.0,100],["2025-07-03",10800.0,10800.0,10800.0,10800.0,0],["2025-07-04",12400.0,12400.0,12400.0,12400.0,100],["2025-07-07",12400.0,12400.0,12400.0,12400.0,0],["2025-07-08",12400.0,12400.0,12400.0,12400.0,0],["2025-07-09",14200.0,14200.0,14200.0,14200.0,200],["2025-07-10",14200.0,14200.0,14200.0,14200.0,0],["2025-07-11",16300.0,16300.0,16300.0,16300.0,100],["2025-07-14",16300.0,16300.0,16300.0,16300.0,0],["2025-07-15",16300.0,16300.0,16300.0,16300.0,0],["2025-07-16",16300.0,16300.0,16300.0,16300.0,0],["2025-07-17",15000.0,15000.0,15000.0,15000.0,100],["2025-07-18",15000.0,15000.0,15000.0,15000.0,0],["2025-07-21",15000.0,15000.0,15000.0,15000.0,0],["2025-07-22",15000.0,15000.0,15000.0,15000.0,0],["2025-07-23",15000.0,15000.0,15000.0,15000.0,0],["2025-07-24",15000.0,15000.0,15000.0,15000.0,0],["2025-07-25",15000.0,15000.0,15000.0,15000.0,0],["2025-07-28",15000.0,15000.0,15000.0,15000.0,0],["2025-07-29",15000.0,15000.0,15000.0,15000.0,0],["2025-07-30",15000.0,15000.0,15000.0,15000.0,0],["2025-07-31",15000.0,15000.0,15000.0,15000.0,0],["2025-08-01",15000.0,15000.0,15000.0,15000.0,0],["2025-08-04",15000.0,15000.0,15000.0,15000.0,0],["2025-08-05",12900.0,13100.0,12900.0,12900.0,800],["2025-08-06",13000.0,13000.0,13000.0,13000.0,0],["2025-08-07",13000.0,13000.0,13000.0,13000.0,0],["2025-08-08",13000.0,13000.0,13000.0,13000.0,500],["2025-08-11",14900.0,14900.0,14900.0,14900.0,100],["2025-08-12",14900.0,14900.0,14900.0,14900.0,32864359],["2025-08-13",14900.0,14900.0,14900.0,14900.0,0],["2025-08-14",14900.0,14900.0,14900.0,14900.0,0],["2025-08-15",14900.0,14900.0,14900.0,14900.0,0],["2025-08-18",14900.0,14900.0,14900.0,14900.0,0],["2025-08-19",14900.0,14900.0,14900.0,14900.0,0],["2025-08-20",14900.0,14900.0,14900.0,14900.0,100],["2025-08-21",17100.0,17100.0,17100.0,17100.0,1600],["2025-08-22",19600.0,19600.0,19600.0,19600.0,10200],["2025-08-25",22000.0,22500.0,22000.0,22500.0,21800],["2025-08-26",23000.0,25800.0,22500.0,25400.0,30100],["2025-08-27",26000.0,26000.0,25000.0,26000.0,1500],["2025-08-28",25800.0,25800.0,22100.0,24400.0,6700],["2025-08-29",24100.0,24100.0,20800.0,23800.0,900],["2025-09-03",22000.0,22000.0,19900.0,19900.0,5900],["2025-09-04",20000.0,22000.0,20000.0,22000.0,700],["2025-09-05",22900.0,22900.0,18100.0,19500.0,1600],["2025-09-08",18600.0,18600.0,18100.0,18100.0,3900],["2025-09-09",20900.0,20900.0,20900.0,20900.0,100],["2025-09-10",20900.0,20900.0,20900.0,20900.0,0],["2025-09-11",19100.0,19100.0,17800.0,18000.0,5100],["2025-09-12",19800.0,19800.0,19800.0,19800.0,100],["2025-09-15",19800.0,19800.0,19800.0,19800.0,0],["2025-09-16",18600.0,18600.0,18500.0,18600.0,2800],["2025-09-17",18600.0,18600.0,18600.0,18600.0,0],["2025-09-18",18600.0,18600.0,18600.0,18600.0,0],["2025-09-19",18500.0,18600.0,18500.0,18600.0,1000],["2025-09-22",18600.0,18600.0,18600.0,18600.0,0],["2025-09-23",18600.0,18600.0,18600.0,18600.0,100],["2025-09-24",16100.0,18600.0,16100.0,18600.0,9800],["2025-09-25",16200.0,18500.0,16200.0,18500.0,16600],["2025-09-26",19200.0,19200.0,19200.0,19200.0,6600],["2025-09-29",22000.0,22000.0,22000.0,22000.0,10200],["2025-09-30",24300.0,25300.0,24300.0,25300.0,12700],["2025-10-01",27900.0,27900.0,21500.0,22200.0,86500],["2025-10-02",21500.0,21600.0,21500.0,21500.0,3500],["2025-10-03",21600.0,21600.0,21000.0,21000.0,1100],["2025-10-06",18300.0,21000.0,18000.0,21000.0,8000],["2025-10-07",20500.0,20800.0,20500.0,20800.0,3800],["2025-10-08",20800.0,20800.0,20700.0,20700.0,2800],["2025-10-09",21200.0,21200.0,20900.0,20900.0,2400],["2025-10-10",21000.0,21000.0,18500.0,18500.0,600],["2025-10-13",18600.0,18600.0,17500.0,17800.0,600],["2025-10-14",20000.0,20500.0,19500.0,20500.0,3200],["2025-10-15",20600.0,20600.0,19900.0,20000.0,1000],["2025-10-16",19500.0,19500.0,19400.0,19400.0,1400],["2025-10-17",19500.0,19500.0,19000.0,19000.0,5100],["2025-10-20",18500.0,19000.0,18500.0,19000.0,1200],["2025-10-21",18800.0,18800.0,18300.0,18300.0,200],["2025-10-22",18000.0,18000.0,16900.0,16900.0,2900],["2025-10-23",17000.0,17000.0,17000.0,17000.0,100],["2025-10-24",17000.0,17000.0,17000.0,17000.0,100],["2025-10-27",17100.0,17100.0,17100.0,17100.0,400],["2025-10-28",17100.0,17100.0,17100.0,17100.0,0],["2025-10-29",17100.0,17100.0,17100.0,17100.0,0],["2025-10-30",17100.0,17100.0,17100.0,17100.0,100],["2025-10-31",17100.0,17100.0,17100.0,17100.0,200],["2025-11-03",17000.0,17000.0,17000.0,17000.0,100],["2025-11-04",18000.0,18000.0,18000.0,18000.0,100],["2025-11-05",18000.0,18000.0,18000.0,18000.0,0],["2025-11-06",18000.0,18000.0,18000.0,18000.0,0],["2025-11-07",16000.0,16000.0,16000.0,16000.0,100],["2025-11-10",18000.0,18000.0,18000.0,18000.0,100],["2025-11-11",18000.0,18000.0,18000.0,18000.0,0],["2025-11-12",18000.0,18000.0,18000.0,18000.0,0],["2025-11-13",18000.0,18000.0,18000.0,18000.0,0],["2025-11-14",18000.0,18000.0,18000.0,18000.0,0],["2025-11-17",18000.0,18000.0,18000.0,18000.0,0],["2025-11-18",17000.0,18000.0,16600.0,16600.0,3600],["2025-11-19",16900.0,16900.0,16900.0,16900.0,100],["2025-11-20",16900.0,16900.0,16900.0,16900.0,0],["2025-11-21",16900.0,16900.0,16900.0,16900.0,0],["2025-11-24",16900.0,16900.0,16900.0,16900.0,0],["2025-11-25",16900.0,17000.0,16900.0,17000.0,500],["2025-11-26",16900.0,16900.0,16900.0,16900.0,0],["2025-11-27",16900.0,16900.0,16900.0,16900.0,0],["2025-11-28",16900.0,16900.0,16900.0,16900.0,0],["2025-12-01",16900.0,16900.0,16900.0,16900.0,0],["2025-12-02",16900.0,16900.0,16900.0,16900.0,0],["2025-12-03",16900.0,16900.0,16900.0,16900.0,0],["2025-12-04",19200.0,19200.0,15100.0,18000.0,600],["2025-12-05",17400.0,17400.0,17400.0,17400.0,0],["2025-12-08",17400.0,17400.0,17400.0,17400.0,0],["2025-12-09",17400.0,17400.0,17400.0,17400.0,0],["2025-12-10",17400.0,17400.0,17400.0,17400.0,0],["2025-12-11",17300.0,17300.0,16100.0,16900.0,2300],["2025-12-12",16500.0,16500.0,16000.0,16000.0,600],["2025-12-15",16100.0,16100.0,16100.0,16100.0,0],["2025-12-16",16000.0,16100.0,16000.0,16100.0,200],["2025-12-17",16100.0,16100.0,16100.0,16100.0,0],["2025-12-18",16800.0,16800.0,16800.0,16800.0,100],["2025-12-19",16800.0,16800.0,16800.0,16800.0,0],["2025-12-22",17000.0,17000.0,17000.0,17000.0,100],["2025-12-23",17000.0,17000.0,17000.0,17000.0,0],["2025-12-24",17100.0,17800.0,17100.0,17800.0,200],["2025-12-25",17500.0,17500.0,17500.0,17500.0,0],["2025-12-26",15800.0,15800.0,15800.0,15800.0,1300],["2025-12-29",16500.0,16500.0,14800.0,14800.0,5000],["2025-12-30",14900.0,14900.0,14900.0,14900.0,0],["2025-12-31",12800.0,17000.0,12800.0,17000.0,900],["2026-01-05",15200.0,15200.0,15200.0,15200.0,400],["2026-01-06",15200.0,15200.0,15200.0,15200.0,4000],["2026-01-07",15200.0,15200.0,15200.0,15200.0,0],["2026-01-08",16500.0,16500.0,16500.0,16500.0,600],["2026-01-09",18900.0,18900.0,16000.0,16000.0,500],["2026-01-12",18000.0,18000.0,16000.0,17900.0,1000],["2026-01-13",17100.0,17100.0,14500.0,16900.0,4400],["2026-01-14",15100.0,15100.0,15100.0,15100.0,100],["2026-01-15",15300.0,15300.0,15300.0,15300.0,1100],["2026-01-16",16900.0,16900.0,16800.0,16800.0,800],["2026-01-19",16900.0,16900.0,16900.0,16900.0,0],["2026-01-20",14800.0,14800.0,14800.0,14800.0,100],["2026-01-21",15000.0,15000.0,15000.0,15000.0,100],["2026-01-22",13100.0,15000.0,13000.0,13800.0,5500],["2026-01-23",15700.0,15700.0,15700.0,15700.0,1800],["2026-01-26",17800.0,17800.0,17800.0,17800.0,500],["2026-01-27",15200.0,17900.0,15200.0,17900.0,244400],["2026-01-28",17000.0,17000.0,17000.0,17000.0,0],["2026-01-29",17000.0,17000.0,17000.0,17000.0,0],["2026-01-30",17000.0,17000.0,17000.0,17000.0,0],["2026-02-02",17000.0,17000.0,17000.0,17000.0,0],["2026-02-03",17000.0,17000.0,17000.0,17000.0,0],["2026-02-04",15200.0,17200.0,15100.0,17200.0,500],["2026-02-05",16500.0,16500.0,16500.0,16500.0,100],["2026-02-06",15700.0,15700.0,15000.0,15000.0,1100],["2026-02-09",13300.0,16000.0,13300.0,16000.0,300],["2026-02-10",15000.0,15000.0,15000.0,15000.0,1000],["2026-02-11",15000.0,15000.0,15000.0,15000.0,0],["2026-02-12",15000.0,15000.0,15000.0,15000.0,0],["2026-02-13",15000.0,15000.0,15000.0,15000.0,0],["2026-02-23",15000.0,15000.0,15000.0,15000.0,0],["2026-02-24",13300.0,15000.0,13300.0,15000.0,500],["2026-02-25",14700.0,14700.0,14700.0,14700.0,0],["2026-02-26",14700.0,14700.0,14700.0,14700.0,0],["2026-02-27",14700.0,14700.0,14700.0,14700.0,100],["2026-03-02",14700.0,14700.0,14700.0,14700.0,100],["2026-03-03",14700.0,14700.0,14700.0,14700.0,0],["2026-03-04",14700.0,14700.0,14700.0,14700.0,0],["2026-03-05",12700.0,12700.0,12700.0,12700.0,100],["2026-03-06",12700.0,12700.0,12700.0,12700.0,0],["2026-03-09",12700.0,12700.0,12700.0,12700.0,0],["2026-03-10",14600.0,14600.0,14600.0,14600.0,200],["2026-03-11",14800.0,14800.0,14800.0,14800.0,100],["2026-03-12",14800.0,14800.0,14800.0,14800.0,0],["2026-03-13",14800.0,14800.0,14800.0,14800.0,0],["2026-03-16",14900.0,14900.0,14900.0,14900.0,200],["2026-03-17",14900.0,16000.0,14900.0,16000.0,300],["2026-03-18",15300.0,15300.0,15300.0,15300.0,0],["2026-03-19",16000.0,16000.0,16000.0,16000.0,100],["2026-03-20",16000.0,16000.0,16000.0,16000.0,0],["2026-03-23",16000.0,16000.0,16000.0,16000.0,0],["2026-03-24",16700.0,16700.0,15600.0,16200.0,1100],["2026-03-25",16500.0,16500.0,16500.0,16500.0,100],["2026-03-26",17400.0,17400.0,17400.0,17400.0,100],["2026-03-27",17400.0,17400.0,17400.0,17400.0,0],["2026-03-30",17400.0,17400.0,17400.0,17400.0,0],["2026-03-31",15500.0,15500.0,15500.0,15500.0,100],["2026-04-01",17300.0,17300.0,17300.0,17300.0,100],["2026-04-02",17300.0,17300.0,17300.0,17300.0,0],["2026-04-03",17300.0,17300.0,17300.0,17300.0,0],["2026-04-06",17300.0,17300.0,17300.0,17300.0,0],["2026-04-07",17300.0,17300.0,17300.0,17300.0,0],["2026-04-08",17300.0,17300.0,17300.0,17300.0,0],["2026-04-09",17300.0,17300.0,17300.0,17300.0,0],["2026-04-10",16500.0,16500.0,16500.0,16500.0,100],["2026-04-13",16400.0,16500.0,16400.0,16500.0,200],["2026-04-14",14100.0,14100.0,14100.0,14100.0,100],["2026-04-15",14100.0,14100.0,14100.0,14100.0,0],["2026-04-16",14100.0,14100.0,14100.0,14100.0,0],["2026-04-17",15500.0,15500.0,15500.0,15500.0,200],["2026-04-20",15500.0,15500.0,15500.0,15500.0,0],["2026-04-21",15500.0,15500.0,15500.0,15500.0,0],["2026-04-22",15600.0,15600.0,15600.0,15600.0,100],["2026-04-23",15600.0,15600.0,15600.0,15600.0,0],["2026-04-24",15600.0,15600.0,15600.0,15600.0,0],["2026-04-28",15600.0,15600.0,15600.0,15600.0,0],["2026-04-29",15600.0,16800.0,15600.0,16800.0,300],["2026-05-04",15900.0,15900.0,15900.0,15900.0,100],["2026-05-05",15800.0,15800.0,15600.0,15700.0,500],["2026-05-06",15700.0,15700.0,15700.0,15700.0,0],["2026-05-07",15700.0,15700.0,15700.0,15700.0,0],["2026-05-08",15700.0,15700.0,15700.0,15700.0,0],["2026-05-11",15600.0,15600.0,15600.0,15600.0,100],["2026-05-12",15600.0,15600.0,15600.0,15600.0,0],["2026-05-13",15600.0,15600.0,15600.0,15600.0,0],["2026-05-14",14100.0,14100.0,14000.0,14000.0,400],["2026-05-15",14000.0,14000.0,14000.0,14000.0,0],["2026-05-18",14000.0,14000.0,14000.0,14000.0,0],["2026-05-19",14000.0,14000.0,14000.0,14000.0,0],["2026-05-20",16000.0,16000.0,15900.0,15900.0,200],["2026-05-21",16900.0,16900.0,16900.0,16900.0,100],["2026-05-22",16500.0,16700.0,16500.0,16700.0,5000],["2026-05-25",15500.0,15500.0,15500.0,15500.0,100],["2026-05-26",15500.0,15500.0,15500.0,15500.0,0],["2026-05-27",15500.0,15500.0,15500.0,15500.0,0],["2026-05-28",16800.0,16800.0,16800.0,16800.0,100],["2026-05-29",16800.0,16800.0,16800.0,16800.0,0],["2026-06-01",16800.0,16800.0,16800.0,16800.0,0],["2026-06-02",16800.0,16800.0,16800.0,16800.0,0],["2026-06-03",16800.0,16800.0,16800.0,16800.0,0],["2026-06-04",16800.0,16800.0,16800.0,16800.0,0],["2026-06-05",16800.0,16800.0,16800.0,16800.0,0],["2026-06-08",16800.0,16800.0,16800.0,16800.0,0],["2026-06-09",16800.0,16800.0,16800.0,16800.0,0],["2026-06-10",16800.0,16800.0,16800.0,16800.0,0],["2026-06-11",16000.0,16000.0,16000.0,16000.0,200],["2026-06-12",16000.0,16000.0,16000.0,16000.0,0],["2026-06-15",15900.0,15900.0,15900.0,15900.0,100],["2026-06-16",15900.0,15900.0,15900.0,15900.0,500],["2026-06-17",15900.0,15900.0,15900.0,15900.0,100],["2026-06-18",15900.0,15900.0,15900.0,15900.0,0],["2026-06-19",15000.0,15000.0,15000.0,15000.0,100],["2026-06-22",15000.0,15000.0,15000.0,15000.0,0],["2026-06-23",15000.0,15000.0,15000.0,15000.0,0],["2026-06-24",15900.0,15900.0,15900.0,15900.0,200],["2026-06-25",15900.0,15900.0,15900.0,15900.0,0],["2026-06-26",15900.0,15900.0,15900.0,15900.0,0],["2026-06-29",15000.0,15900.0,15000.0,15900.0,1000],["2026-06-30",15700.0,15700.0,15700.0,15700.0,100],["2026-07-01",15900.0,18000.0,15900.0,17900.0,1200],["2026-07-02",17500.0,17500.0,17500.0,17500.0,0],["2026-07-03",17500.0,17500.0,17500.0,17500.0,0],["2026-07-06",17500.0,17500.0,17500.0,17500.0,0],["2026-07-07",17700.0,17900.0,17700.0,17900.0,300],["2026-07-08",17800.0,17800.0,17800.0,17800.0,0],["2026-07-09",17800.0,17800.0,17800.0,17800.0,0],["2026-07-10",15200.0,15200.0,15200.0,15200.0,500],["2026-07-13",15200.0,15200.0,15200.0,15200.0,0],["2026-07-14",15200.0,15200.0,15200.0,15200.0,0],["2026-07-15",15200.0,15200.0,15200.0,15200.0,0],["2026-07-16",15200.0,15200.0,15200.0,15200.0,0],["2026-07-17",15200.0,15200.0,15200.0,15200.0,0],["2026-07-20",15200.0,15200.0,15200.0,15200.0,0],["2026-07-21",15200.0,15200.0,15200.0,15200.0,0],["2026-07-22",15200.0,15200.0,15200.0,15200.0,0],["2026-07-23",17400.0,17400.0,17000.0,17400.0,3000],["2026-07-24",20000.0,20000.0,17600.0,17600.0,400],["2026-07-27",18800.0,18800.0,18800.0,18800.0,0],["2026-07-28",16100.0,16200.0,16100.0,16100.0,300],["2026-07-29",16100.0,16100.0,16100.0,16100.0,0],["2026-07-30",17900.0,17900.0,17900.0,17900.0,100],["2026-07-31",20300.0,20300.0,20300.0,20300.0,100],["2026-08-03",20300.0,20300.0,20300.0,20300.0,2600],["2026-08-04",20300.0,20300.0,20300.0,20300.0,0],["2026-08-05",17300.0,17300.0,17300.0,17300.0,100],["2026-08-06",14900.0,19500.0,14900.0,19500.0,200],["2026-08-07",17200.0,17200.0,17200.0,17200.0,0],["2026-08-10",17200.0,17200.0,17200.0,17200.0,0],["2026-08-11",17200.0,17400.0,14800.0,17300.0,3200],["2026-08-12",17300.0,17300.0,17300.0,17300.0,0],["2026-08-13",15000.0,17100.0,14800.0,17100.0,2100],["2026-08-14",17000.0,17000.0,17000.0,17000.0,100],["2026-08-17",17000.0,17000.0,17000.0,17000.0,0],["2026-08-18",14500.0,14500.0,14500.0,14500.0,1000],["2026-08-19",14000.0,14000.0,12600.0,12600.0,200],["2026-08-20",13300.0,13300.0,13300.0,13300.0,0],["2026-08-21",15100.0,15100.0,15100.0,15100.0,100],["2026-08-24",15200.0,15200.0,15200.0,15200.0,600],["2026-08-25",13100.0,13100.0,13100.0,13100.0,100],["2026-08-26",13100.0,13100.0,13100.0,13100.0,0],["2026-08-27",15000.0,15000.0,15000.0,15000.0,300],["2026-08-28",15100.0,15500.0,15100.0,15500.0,700],["2026-09-03",15200.0,15200.0,15200.0,15200.0,0],["2026-09-04",17000.0,17000.0,17000.0,17000.0,200],["2026-09-07",17000.0,17000.0,17000.0,17000.0,0],["2026-09-08",17000.0,17000.0,17000.0,17000.0,0],["2026-09-09",17000.0,17000.0,17000.0,17000.0,0],["2026-09-10",17000.0,17000.0,17000.0,17000.0,0],["2026-09-11",17000.0,17000.0,17000.0,17000.0,0],["2026-09-14",17000.0,17000.0,17000.0,17000.0,0],["2026-09-15",17000.0,17000.0,17000.0,17000.0,0],["2026-09-16",17000.0,17000.0,17000.0,17000.0,0],["2026-09-17",17000.0,17000.0,17000.0,17000.0,0],["2026-09-18",17000.0,17000.0,17000.0,17000.0,0],["2026-09-21",17000.0,17000.0,17000.0,17000.0,0],["2026-09-22",17000.0,17000.0,17000.0,17000.0,0],["2026-09-23",17000.0,17000.0,17000.0,17000.0,0],["2026-09-24",17000.0,17000.0,17000.0,17000.0,0],["2026-09-25",17000.0,17000.0,17000.0,17000.0,0],["2026-09-28",17000.0,17000.0,17000.0,17000.0,0],["2026-09-29",17000.0,17000.0,17000.0,17000.0,0],["2026-09-30",17000.0,17000.0,17000.0,17000.0,0],["2026-10-01",17000.0,17000.0,17000.0,17000.0,0],["2026-10-02",17000.0,17000.0,17000.0,17000.0,0],["2026-10-05",17000.0,17000.0,17000.0,17000.0,0],["2026-10-06",17000.0,17000.0,17000.0,17000.0,0],["2026-10-07",14500.0,14800.0,14500.0,14500.0,5200],["2026-10-08",16000.0,16000.0,12400.0,12400.0,1900],["2026-10-09",14800.0,14800.0,11000.0,11200.0,1900],["2026-10-12",14000.0,15000.0,14000.0,15000.0,200]]}