{"text_format":"3","workbook":"xlsx","n_sheets":1,"sheets":["Sheet1"],"read":"whole","date_system":"1900"}

{"sheet":"Sheet1","index":0,"n_rows":658,"n_cols":30,"rows_kept":658}
["Date","Price","修正价","竞拍最高价","液化石油气|发货量","昨日布伦特价格","昨日92#汽油价格","计划出货量","青岛石化","中化工-昌邑","海科瑞林","鑫泰石化|液化石油气|成交价","垦利价格","汇丰价格","正丁烷","异丁烷价格","顺酐","中石化供应量","中化工供应量","海科供应量","汇丰供应量","京博和其他供应量","烷基化需求量","昨日烷基化价差","我司库存","东北-大连石化","华北-燕山石化","华北-石家庄炼化","昨日原料气价格","烷基化油销售价格"]
["数据项编码","YHQMXBB|C01100008|STRIKE_PRICE","C01100008|CORTED_VALUE","C01100008|AUCTION_MAX_PRICE","C01100008|AMOUNT","C01100008|YEDAY_AMOUNT","100028046|LISTING_PRICE","ICE_CL0_LAST_YEDAY_PRICE","91370200163576944B|C01100008|STRIKE_PRICE","9137078672073757X8|C01100008|STRIKE_PRICE","91370500674526498A|C01100008|STRIKE_PRICE","91370305773165341A|C01100008|STRIKE_PRICE","91370521164880008P|C01100008|STRIKE_PRICE","91370321164425136B|C01100008|STRIKE_PRICE","SD|GC|ZDW|LIST_PRICE","370500|ISOBUTANE|LIST_PRICE","SD|YT|SG|LIST_PRICE","91110000710926094P|C01100008|SUPPLY_MERE","91110000710932515R|C01100008|SUPPLY_MERE","91370500674526498A|C01100008|SUPPLY_MERE","91370321164425136B|C01100008|SUPPLY_MERE","C01100008|OTHER|SUPPLY_MERE","SD|WJH|DEMANDS","C01100008|SUY_DED_DAP","C01100008|EFFECTIVE_STOCK","912102117169477344|C01100008|STRIKE_PRICE","91110304102767480H|C01100008|STRIKE_PRICE","91130193670310403L|C01100008|STRIKE_PRICE","HD|LPG|IMPORT_PRICE","SD|WJH|SALES_PRICE"]
["2023-06-02","",4930,5200,1346,74.28,8450,1100,4750,5050,5238,"","","",4380,4350,5950,1100,900,150,500,3300,6000,-50,"",4250,4550,4500,4100,7200]
["2023-06-03","",5200,5300,1131,74.28,8522,1000,4750,5200,5358,"","","","","","",1100,900,150,500,3300,6000,-50,"",4350,4550,4500,4100,""]
["2023-06-04","",5300,5400,1307,74.28,8522,1000,4750,5350,5578,"","","","","","",1100,900,150,500,3300,6000,-50,"",4500,4550,4500,4100,""]
["2023-06-05","",5400,5475,986,74.28,8540,1000,5050,5500,5698,"","","",4250,4370,5900,1100,900,150,500,3300,6000,-50,"",4550,4850,4800,4100,7200]
["2023-06-06","",5400,5400,949,76.71,8541,1000,5150,5650,5698,"","","",4150,4430,5850,1100,900,150,500,3300,6000,-50,"",4700,5000,4950,4100,7300]
["2023-06-07","",5400,5475,1160,76.29,8531,1000,5450,5750,5698,"","","",4030,4480,5750,1100,900,150,500,3300,6000,-50,"",4700,5200,5150,4100,7200]
["2023-06-08",5000,5500,5410,894,76.95,8540,1000,5450,5700,5598,"","","",4030,4480,5700,1100,900,150,500,3300,6000,-50,"",4700,5250,5200,4100,7100]
["2023-06-09",5000,5400,5400,1044,75.96,8513,1000,5450,5600,5538,"","","",4100,4480,5650,1100,900,150,500,2900,6000,-450,"",4700,5250,5200,4100,7100]
["2023-06-10",5000,5400,5390,1045,74.79,8513,1000,5450,5600,5488,"","","","","","",1100,900,150,500,2900,6000,-450,"",4700,5250,5200,4100,""]
["2023-06-11",5000,5400,5400,1060,74.79,8513,1000,5450,5500,5488,"","","","","","",1100,900,150,500,2900,6000,-450,"",4700,5250,5200,4100,""]
["2023-06-12",5000,5400,5400,966,74.79,8513,1000,5450,5600,5488,"","","",4400,4600,5625,1100,900,150,500,2900,6000,-450,"",4700,5250,5200,3950,7100]
["2023-06-13",5000,5400,5400,943,71.84,8513,1000,5350,5500,5488,"","","",4400,4600,5600,1100,900,150,500,2900,6000,-450,"",4700,5150,5100,3900,7100]
["2023-06-14",5000,5350,5350,1029,74.29,8539,1000,5350,5500,5458,"","","",4400,4650,5550,1100,900,150,500,2900,6500,-950,"",4700,5150,5100,3900,7100]
["2023-06-15",5000,5400,5400,1031,73.2,8566,1000,5350,5500,5458,"","","",4400,4650,5500,1100,900,150,500,2900,6500,-950,"",4700,5150,5100,3900,7100]
["2023-06-16",5100,5350,5350,996,75.67,8593,1000,5350,5500,5488,"","","",4400,4600,5500,1100,900,150,500,2900,6500,-950,"",4700,5150,5100,3900,7100]
["2023-06-17",5100,5300,5300,1329,75.67,8621,1000,5350,5600,5488,"","","","","","",1100,900,150,500,2900,6500,-950,"",4750,5150,5100,3900,""]
["2023-06-18",5100,5300,5300,1024,75.67,8621,1000,5350,5600,5488,"","","","","","",1100,900,150,500,2900,6500,-950,"",4750,5150,5100,3900,""]
["2023-06-19",5100,5350,5350,1058,75.67,8621,1000,5400,5600,5488,"","","",4400,4600,5400,1100,900,150,500,2900,6500,-950,"",4750,5200,5150,3900,7000]
["2023-06-20",5100,5400,5415,915,76.09,8593,1000,5400,5450,5488,"","","",4330,4600,5400,1100,900,150,500,2900,6500,-950,"",4750,5200,5150,3900,7000]
["2023-06-21",5100,5450,5415,936,77.12,8593,1000,5350,5420,5418,"","","",4180,4600,5400,1100,900,150,500,2900,7000,-1450,"",4750,5150,5100,3900,7000]
["2023-06-22",5100,5400,5415,1181,74.14,8593,1000,5350,5420,5418,"","","","","","",1100,900,150,500,2900,7000,-1450,"",4750,5150,5100,3900,""]
["2023-06-23",5100,5400,5375,1024,75.9,8557,1000,5350,5430,5388,"","","","","","",1100,900,150,500,2900,7000,-1450,"",4750,5150,5100,3950,""]
["2023-06-24",5100,5400,5375,760,75.9,8522,1200,5350,5430,5358,"","","","","","",1100,900,150,500,2900,7000,-1450,"",4750,5150,5100,4000,""]
["2023-06-25",5100,5400,5375,743,75.9,8522,1000,5250,5400,5308,"","","",4250,4600,5425,1100,900,150,500,2900,7000,-1450,"",4750,5100,5050,4000,7000]
["2023-06-26",5000,5350,5420,1118,75.9,8522,1000,5250,5320,5158,"","","",4250,4600,5425,1100,900,150,500,2900,7000,-1450,"",4650,5100,5050,4000,7050]
["2023-06-27",4800,5250,5420,836,74.18,8522,1000,5050,5170,4958,"","","",4250,4600,5400,1100,900,150,500,2900,7000,-1450,"",4500,4900,4850,3900,7050]
["2023-06-28",4650,5050,5420,899,72.6,8504,1200,4850,4950,4708,"","","",4200,4600,5400,1100,900,150,500,2900,7000,-1450,"",4250,4700,4650,3900,6950]
["2023-06-29",4500,4900,4935,1376,74.03,8523,1200,4750,4950,4708,"","","",4200,4600,5350,1100,900,150,500,2900,7000,-1450,"",4250,4700,4650,3900,6950]
["2023-06-30",4500,4750,4935,1176,74.34,8523,1200,4700,4750,4758,"","","",4200,4600,5350,1100,900,150,500,2900,7000,-1450,"",4150,4600,4550,3900,6950]
["2023-07-01",4500,4800,4730,803,74.9,8593,1000,4700,4800,4658,"","","","","","",1100,900,150,500,2900,7000,-1450,"",4000,4600,4550,3900,""]
["2023-07-02",4500,4700,4730,1117,74.9,8713,800,4700,4830,4558,"","","","","","",1100,900,150,500,2900,7000,-1450,"",4000,4600,4550,3900,""]
["2023-07-03",4500,4700,4730,615,74.9,8740,800,4500,4650,4608,"","","",4300,4700,5300,1100,900,150,500,2900,7000,-1450,"",4000,4400,4350,3900,8600]
["2023-07-04",4500,4700,4675,964,74.65,8793,800,4500,4700,4678,"","","",4300,4700,5275,1100,900,150,500,2900,7000,-1450,"",4000,4400,4350,3850,8600]
["2023-07-05",4500,4700,4675,866,76.25,8757,800,4550,4720,4808,"","","",4300,4700,5275,1100,900,150,500,2900,7000,-1450,"",4000,4400,4350,3800,8550]
["2023-07-06",4500,4730,4920,840,76.65,8704,800,4600,4800,4858,"","","",4300,4700,5325,1100,900,150,500,2900,7000,-1450,"",4150,4450,4400,3800,8550]
["2023-07-07",4600,4950,4920,1058,76.52,8612,800,4650,4850,4958,"","","",4250,4650,5350,1100,900,150,500,2900,7000,-1450,"",4150,4450,4400,3800,8150]
["2023-07-08",4600,4950,4950,1046,76.52,8593,800,4650,5020,4958,"","","","","","",1100,900,150,500,2900,7000,-1450,"",4150,4450,4400,3800,""]
["2023-07-09",4600,4950,4930,1104,76.52,8593,900,4650,5020,4958,"","","","","","",1100,900,150,500,2900,7000,-1450,"",4150,4450,4400,3800,""]
["2023-07-10",4600,4950,4930,978,76.52,8566,900,4750,5020,4928,"","","",4270,4650,5450,1100,900,150,500,2900,7000,-1450,"",4250,4550,4500,3900,8200]
["2023-07-11",4600,4950,4875,665,77.69,8566,1000,4750,4970,4888,"","","",4300,4650,5600,1100,900,150,500,2900,7000,-1450,"",4250,4550,4500,3950,8250]
["2023-07-12",4600,4880,4875,1091,79.4,8593,1000,4750,4970,4858,"","","",4320,4650,5700,1100,900,150,500,2900,7000,-1450,"",4250,4550,4500,4000,8250]
["2023-07-13",4600,4850,4830,1070,80.11,8630,1000,4750,4970,4858,"","","",4320,4700,5700,1100,900,150,500,3200,7000,-1150,"",4250,4550,4500,4000,8400]
["2023-07-14",4650,4850,4830,1206,81.36,8630,1000,4800,4970,5008,"","","",4360,4800,5800,1100,900,150,500,3200,7000,-1150,"",4250,4600,4600,4000,8400]
["2023-07-15",4650,5000,4995,1055,79.87,8557,1000,4800,5070,5008,"","","","","","",1100,900,150,500,3200,7000,-1150,"",4350,4600,4600,4000,""]
["2023-07-16",4650,4950,4950,1355,79.87,8504,1000,4800,5070,4958,"","","","","","",1100,900,150,500,3200,7000,-1150,"",4350,4600,4600,4000,""]
["2023-07-17",4650,4850,4865,763,79.87,8458,1000,4800,4920,4858,"","","",4300,4850,5800,1100,900,150,500,3200,7000,-1150,"",4350,4600,4600,3900,8300]
["2023-07-18",4650,4850,4850,792,78.5,8458,1000,4800,4870,4808,"","","",4320,4850,5800,1100,900,150,500,3200,7000,-1150,"",4350,4600,4600,3900,8300]
["2023-07-19",4650,4750,4730,812,79.63,8504,1200,4700,4870,4758,"","","",4300,4850,5800,1100,900,150,500,3200,7000,-1150,"",4350,4450,4450,4000,8450]
["2023-07-20",4650,4750,4750,665,79.46,8584,1200,4700,4870,4758,"","","",4280,4850,5775,1100,900,150,500,3200,7000,-1150,"",4350,4450,4450,4050,8500]
["2023-07-21",4650,4750,4730,1133,79.64,8548,1200,4700,4870,4808,"","","",4280,4850,5750,1100,900,150,500,3200,7000,-1150,"",4350,4450,4450,4100,8500]
["2023-07-22",4650,4750,4750,1037,79.64,8548,1300,4700,4920,4858,"","","","","","",1100,900,150,500,3200,7000,-1150,"",4350,4450,4450,4100,""]
["2023-07-23",4650,4750,4750,1331,79.64,8548,1300,4700,4950,4908,"","","","","","",1100,900,150,500,3200,7000,-1150,"",4350,4450,4450,4100,""]
["2023-07-24",4650,4850,4845,1113,79.64,8575,1300,4750,4950,4958,"","","",4260,4900,5700,1100,900,150,500,3200,7000,-1150,"",4350,4500,4500,4200,8550]
["2023-07-25",4750,4930,4930,1066,82.74,8739,1200,4850,5050,5058,"","","",4390,4850,5625,1100,900,150,500,3200,7000,-1150,"",4400,4550,4550,4250,8700]
["2023-07-26",4750,5000,5005,1559,83.64,8793,1200,4900,5150,5178,"","","",4520,4850,5650,1100,900,150,500,3200,7000,-1150,"",4450,4600,4600,4300,8750]
["2023-07-27",4750,4980,4980,1389,82.92,8793,1200,4900,5200,5078,"","","",4610,4850,5700,1100,900,150,500,3200,7000,-1150,"",4500,4700,4700,4400,8700]
["2023-07-28",4750,4980,"",1278,84.24,8793,1200,4900,5200,4928,"","","",4660,4850,5800,1100,900,150,500,3200,7000,-1150,"",4500,4700,4700,4400,8650]
["2023-07-29",4750,4950,"",943,84.99,8766,1200,4900,4950,4878,"","","","","","",1100,900,150,500,3200,7000,-1150,"",4500,4700,4700,4400,""]
["2023-07-30",4750,4850,"",1367,85.56,8766,1200,4900,4950,4928,"","","","","","",1100,900,150,500,3200,7000,-1150,"",4500,4700,4700,4400,""]
["2023-07-31",4750,4900,"",1013,85.56,8704,1100,4900,4950,4928,"","","",4740,4850,5900,1100,900,150,500,3200,7000,-1150,"",4500,4700,4700,4400,8500]
["2023-08-01",4750,4950,"",944,85.56,8704,1100,4900,5020,4978,"","","",4640,4900,6000,1100,900,150,500,3200,7000,-1150,"",4500,4700,4700,4650,8680]
["2023-08-02","",4950,"",1194,84.91,8748,1100,4900,5070,5028,"","","",4600,4900,5950,1100,900,150,500,3200,7000,-1150,"",4650,4700,4700,4800,8750]
["2023-08-03",4800,5000,"",1072,83.2,8748,1100,4900,5120,5028,"","","",4500,4900,5900,1100,900,150,500,3200,7000,-1150,"",4650,4750,4750,4800,8700]
["2023-08-04",4800,5100,"",1216,85.14,8804,1100,4950,5120,5058,"","","",4500,4900,5850,1100,900,150,500,3200,7000,-1150,"",4700,4750,4800,4850,8750]
["2023-08-05",4800,5100,"",914,85.14,8921,1100,4950,5150,5108,"","","","","","",1100,900,150,500,3200,7000,-1150,"",4700,4750,4800,4850,""]
["2023-08-06",4800,5100,"",1339,85.14,8974,1100,4950,5200,5108,"","","","","","",1100,900,150,500,3200,7000,-1150,"",4700,4750,4800,4850,""]
["2023-08-07",4800,5100,"",1044,85.14,8974,1100,5000,5230,5108,"","","",4550,4900,5775,1100,900,150,500,3200,7000,-1150,"",4700,4800,4800,4850,8750]
["2023-08-08",4800,5100,"",1064,85.34,8974,1100,5000,5230,5108,"","","",4560,4900,5600,1100,900,150,500,3200,7000,-1150,"",4700,4800,4800,4850,8650]
["2023-08-09",4800,5130,"",1094,86.17,8974,1100,5000,5230,5208,5250,"",5070,4740,4900,5550,1100,900,150,500,3200,7000,-1150,"",4700,4800,4800,4850,8650]
["2023-08-10",4800,5130,"",1192,87.55,9053,1100,5100,5250,5308,5350,"",5120,4930,4950,5600,1100,900,150,500,3200,7000,-1150,"",4800,4850,4850,5200,8750]
["2023-08-11",5050,5130,"",820,86.4,9108,1100,5200,5330,5408,5450,5305,5150,5000,5050,5800,1100,900,150,500,3200,7000,-1150,"",4830,4950,4950,5200,8750]
["2023-08-12",5050,5300,"",918,86.81,9108,1000,5200,5430,5408,5400,5405,5280,"","","",1100,900,150,500,3200,7000,-1150,"",4830,4950,4950,5300,""]
["2023-08-13",5050,5300,"",1084,86.81,9065,1000,5200,5460,5308,"","","","","","",1100,900,150,500,3200,7000,-1150,"",4830,4950,4950,5300,""]
["2023-08-14",5050,5300,"",980,86.81,9065,1000,5200,5460,5308,5450,5255,5350,5120,5300,6000,1100,900,150,500,3200,7000,-1150,"",4830,4950,4950,5400,8650]
["2023-08-15",5050,5250,"",980,86.21,9065,600,5200,5400,5308,5400,5255,5300,5220,5450,6200,1300,"","",500,3500,7000,-1000,825.9733,4830,4950,4950,5500,8650]
["2023-08-16",5050,5300,5300,"","",9083,600,5200,5450,5408,5400,5255,5300,5320,5450,6200,1300,900,150,550,3500,7000,-1000,"",4830,4950,4950,5500,8650]
["2023-08-17",5050,5300,"","","",9083,600,5250,5500,5300,5500,5405,5300,5300,5300,6500,1300,900,150,550,3500,7000,-1000,"",5150,5100,5150,5500,7850]
["2023-08-18",5200,5300,"","","",9038,600,5250,6100,5300,5500,5455,5350,5300,5300,6500,1300,900,150,550,3500,7000,-1000,"",5150,5100,5150,5500,7850]
["2023-08-19",5500,5300,"","","",9067,600,5250,6150,5300,5850,6005,5700,5300,5300,6500,1300,900,150,550,3500,7000,-1000,"",5150,5100,5150,5500,7850]
["2023-08-20",5750,5300,5300,"","",9094,600,5300,6150,6138,6150,6005,6000,"","","",1300,900,150,550,3500,7000,-1000,"",5200,5100,5100,5400,""]
["2023-08-21",5850,5300,5300,"","",9094,600,5700,6200,6188,6150,6005,6000,5630,5500,6400,1300,900,150,550,3500,7000,-1000,"",5200,5550,5550,5300,8850]
["2023-08-22",5850,5900,6020,"","",9094,800,6000,6200,6188,6150,6055,6030,5630,5500,6600,1300,900,150,550,3500,7000,-1000,"",5300,5750,5750,5300,8800]
["2023-08-23",5900,5900,6020,"","",9094,800,6000,6200,6188,6200,6055,6080,5580,5500,6600,1300,900,150,550,3500,7000,-1000,"",5300,5750,5750,5300,""]
["2023-08-24",5900,5900,6020,"","",9023,800,6000,6200,6188,6230,6055,6100,5480,5500,6800,1300,900,150,550,3500,7000,-1000,"",5300,5750,5750,5100,8700]
["2023-08-25",5900,5900,6020,"","",9023,800,6000,"",6188,6280,6105,6100,5430,5450,6800,1300,900,150,550,3500,7000,-1000,"",5300,5750,5750,5150,8700]
["2023-08-26",5900,5900,6070,"","",9067,800,6000,6200,6188,"","","","","","",1300,900,150,550,3500,7000,-1000,"",5300,5750,5750,5150,8750]
["2023-08-27",5900,6100,6070,"","",9067,800,6000,6130,6138,"","","","","","",1300,900,150,550,3500,7000,-1000,1160.1088,5350,5750,5750,5150,8700]
["2023-08-28",5900,6100,"","","",9067,800,6000,6050,6058,6150,6055,6100,5000,5500,6750,1300,900,150,550,3500,7000,-1000,1223.7922,5350,5750,5750,5250,8750]
["2023-08-29",5850,6000,"","","",9030,800,6000,"",6058,6150,6005,6100,4800,5500,6600,1300,900,150,550,3500,7000,-1000,"",5350,5750,5750,5300,8700]
["2023-08-30",5800,5900,"","","",8998,800,5900,"",6008,6000,6005,6000,4840,5500,6550,1300,900,150,550,3500,7000,-1000,"",5350,5650,5650,5300,8750]
["2023-08-31",5750,5900,"","","",8998,800,5900,"",6008,6000,5905,5900,4890,5550,6500,1300,900,150,550,3500,7000,-1000,1078.3775,5350,5650,5650,5300,8750]
["2023-09-01",5750,5900,"","","",9030,800,5900,"",6128,5950,5955,5850,5000,5600,6500,1300,900,150,550,3500,7000,-1000,1064.5367,5350,5650,5650,5400,8850]
["2023-09-02",5850,5900,5920,"","",9085,800,5900,"",6278,6300,6055,6000,"","","",1300,900,150,550,3500,7000,-1000,539.006,5450,5650,5650,5400,8750]
["2023-09-03",6000,5900,5920,"","",9108,800,5900,"",6378,"","","","","","",1300,900,150,550,3500,7000,-1000,738.4931,5550,5650,5650,5400,8750]
["2023-09-04",6000,5900,"","","",9108,800,6100,"",6328,6400,6305,6250,5250,5650,6700,1300,900,150,550,3500,7000,-1000,1008.0523,5600,5900,5900,5500,8750]
["2023-09-05",5920,5900,"","","",9108,800,6100,"",6258,6350,6305,6250,5300,5650,6750,1300,900,150,550,3500,7000,-1000,1276.5147,5600,5900,5900,5500,8850]
["2023-09-06",5950,5900,5920,"","",9108,800,6150,"",6208,6300,6135,6250,5350,5650,6900,1300,900,150,550,3500,7000,-1000,1649.84,5550,5900,5900,5500,8850]
["2023-09-07",5950,"","","","",9108,"",6150,"",6208,6300,6135,6200,5380,5650,7000,"","","","","","","",1658.0577,5450,5900,5900,5500,8850]
["2023-09-08",5950,5900,"","","",9083,800,6150,"",6208,6250,6135,6200,5380,5700,7100,1300,900,150,550,3500,7000,-1000,1692.5967,5400,5900,5900,5600,8850]
["2023-09-09",5900,5900,"","","",9083,800,6150,"",6158,6100,6135,6130,"","","",1300,900,150,550,3500,7000,-1000,1952.6082,5400,5900,5900,5600,8850]
["2023-09-10",5750,5900,"","","",9056,800,6150,"",6158,"","","","","","",1300,900,150,550,3500,7000,-1000,1971.3498,5400,5900,5900,5600,8850]
["2023-09-11",5600,5900,5920,"","",9056,800,5950,"",5978,5900,5905,5900,5440,5700,7150,1300,900,150,550,3500,7000,-1000,2071.5713,5300,5700,5700,5500,8850]
["2023-09-12",5600,5900,"","","",9032,800,5750,"",5878,5850,5905,5750,5500,5700,7200,1300,900,150,550,3500,7000,-1000,1749.5987,5150,5500,5500,5500,8850]
["2023-09-13",5650,5900,5920,"","",9032,800,5750,"",5928,5850,5805,5700,5550,5900,7500,1300,900,150,550,3500,7000,-1000,1337.5447,5150,5500,5500,5500,8700]
["2023-09-14",5700,5900,"","","",9032,800,5750,"",5978,6000,5855,5750,5600,5900,7700,1300,900,150,550,3500,7000,-1000,827.9333,5150,5500,5500,5500,8850]
["2023-09-15",5700,5900,"","","",9094,800,5800,"",6028,6000,5905,5800,5650,5900,8000,1300,900,150,550,3500,7000,-1000,680.2517,5150,5600,5600,5500,8800]
["2023-09-16",5700,5900,5920,"","",9094,800,5800,"",6128,"","","","","","",1300,900,150,550,3500,7000,-1000,556.4669,5150,5600,5600,5500,8800]
["2023-09-17",5700,"","","","",9094,"",5800,"",6258,6200,6055,5880,"","","","","","","","","","",768.8903,5150,5600,5600,5500,""]
["2023-09-18",5900,5900,"","","",9126,800,5900,"",6258,6200,6205,6050,5650,5900,8200,1300,900,150,550,3500,7000,-1000,860.5847,5250,5750,5750,5500,8800]
["2023-09-19",5900,5900,"","","",9180,800,5900,"",6158,6200,6205,6050,5580,5900,8250,1300,900,150,550,3500,7000,-1000,1245.1031,5350,5750,5750,5500,8800]
["2023-09-20",5900,5900,"","","",9180,800,5900,"",6108,6200,6055,6000,5530,5900,8225,1300,900,150,550,3500,7000,-1000,1317.9525,5350,5650,5750,5550,8850]
["2023-09-21",5800,5900,"","","",9180,800,5850,"",6108,6100,6005,5970,5530,5900,8050,1300,900,150,550,3500,7000,-1000,1423.4869,5350,5600,5700,5550,8850]
["2023-09-22",5750,5900,"","","",9144,800,5800,"",5928,6000,5955,5900,5500,5750,8025,1300,900,150,550,3500,7000,-1000,1533.3101,5250,5500,5600,5550,8850]
["2023-09-23",5700,5900,"","","",9144,800,5800,"",5928,5900,5855,5800,"","","",1300,900,150,550,3500,7000,-1000,1007.5253,5250,5500,5600,5550,8850]
["2023-09-24",5700,5900,"","","",9144,800,5800,"",5898,6000,5855,5750,"","","",1300,900,150,550,3500,7000,-1000,940.2883,5300,5500,5600,5550,8750]
["2023-09-25",5700,5900,"","","",9108,800,5800,"",5818,6000,5855,5800,5500,5750,8000,1300,900,150,550,3500,7000,-1000,1183.4996,5250,5500,5600,5500,8750]
["2023-09-26",5700,5900,"","","",9108,800,5700,"",5768,6000,5805,5800,5500,5750,7850,1300,900,150,550,3500,7000,-1000,1063.2903,5200,5400,5500,5500,8750]
["2023-09-27",5700,5900,"","","",9108,800,5600,"",5668,6000,5755,5800,5500,5650,7650,1300,900,150,550,3500,7000,-1000,975.275,5100,5300,5400,5500,8750]
["2023-09-28",5700,5900,"","","",9135,800,5600,"",5758,5900,5655,5660,5550,5650,7600,1300,900,150,550,3500,7000,-1000,718.6633,5020,5300,5400,5550,8750]
["2023-09-29",5750,5900,"","","",9135,800,5600,"",5808,5950,5705,5720,"","","",1300,900,150,550,3500,7000,-1000,803.2975,5100,5300,5400,5700,8700]
["2023-09-30",5750,5900,"","","",9135,800,5600,"",5888,5950,5755,5750,"","","",1300,900,150,550,3500,7000,-1000,559.4511,5150,5350,5450,5700,8700]
["2023-10-01",5750,5900,5920,"","",9094,800,5600,"",5888,6000,5805,5800,"","","",1300,900,150,550,3500,7000,-1000,614.3041,5150,5350,5450,5700,8700]
["2023-10-02",5800,5900,"","","",9094,800,5600,"",5888,6000,5835,5850,"","","",1300,900,150,550,3500,7000,-1000,645.9375,5150,5350,5450,5700,8700]
["2023-10-03",5750,5900,"","","",9050,800,5650,"",5858,6000,5835,5850,"","","",1300,900,150,550,3500,7000,-1000,694.494,5150,5350,5450,5700,8700]
["2023-10-04",5750,5900,"","","",9005,800,5650,"",5808,6000,5805,5850,"","","",1300,900,150,550,3500,7000,-1000,702.3436,5150,5350,5450,"",8700]
["2023-10-05",5650,5900,"","","",8930,800,5650,"",5708,5850,5755,5750,"","","",1300,900,150,550,3500,7000,-1000,876.6794,5150,5350,5450,5700,8700]
["2023-10-06",5600,5900,"","","",8884,800,5650,"",5608,5800,5655,5670,"","","",1300,900,150,550,3500,7000,-1000,834.6621,5150,5350,5450,5700,8700]
["2023-10-07",5550,5600,5565,"","",8848,900,5500,"",5468,5800,5555,5570,5550,5900,7700,1300,900,150,550,3500,7000,-1000,770.9699,5150,5250,5350,5700,8400]
["2023-10-08",5450,5600,"","","",8848,900,5400,"",5468,5800,5455,5570,5530,5900,7550,1300,900,150,550,3500,7000,-1000,650.0934,5150,5300,5350,5650,8300]
["2023-10-09",5520,5600,"","","",8866,900,5400,"",5668,5700,5455,5500,5550,5950,7550,1300,900,150,550,3500,7000,-1000,782.6753,5150,5300,5350,5650,8400]
["2023-10-10",5600,5600,"","","",8866,900,5500,"",5718,5800,5655,5500,5550,6000,7450,1300,900,150,550,3500,7000,-1000,662.359,5150,5350,5400,5650,8450]
["2023-10-11",5650,5600,"","","",8813,900,5550,"",5668,5950,5705,5600,5500,6000,7400,1300,900,150,550,3500,7000,-1000,798.0316,5180,5350,5400,5650,8550]
["2023-10-12",5550,5600,"","","",8731,900,5550,"",5518,5950,5655,5600,5480,6000,7375,1300,900,150,550,3500,7000,-1000,736.778,5150,5350,5400,5650,8550]
["2023-10-13",5500,5600,"","","",8683,900,5450,"",5308,5950,5505,5600,5450,5950,7350,1300,900,150,550,3500,7000,-1000,899.939,5100,5100,5300,5600,8450]
["2023-10-14",5350,5600,5565,"","",8731,900,5450,"",5458,5800,5305,5480,"","","",1300,900,150,550,3500,7000,-1000,1210.6358,5100,5100,5300,5600,8450]
["2023-10-15",5430,5600,"","","",8731,900,5450,"",5458,"","","","","","",1300,900,150,550,3500,7000,-1000,695.5473,5100,5100,5300,5600,8450]
["2023-10-16",5430,5500,5520,"","",8704,900,5450,"",5458,5800,5505,5580,5550,6000,7300,1300,900,150,550,3500,7000,-1000,922.9038,5100,5100,5300,5500,8400]
["2023-10-17",5430,5500,5520,"","",8621,900,5450,"",5408,5800,5455,5580,5550,6000,7200,1300,900,150,550,3500,7000,-1000,753.8402,5100,5100,5300,5500,8350]
["2023-10-18",5380,5500,"","","",8647,900,5400,"",5358,"","","",5550,6000,7150,1300,900,150,550,3500,7000,-1000,846.1439,5020,5100,5300,5450,8450]
["2023-10-19",5380,5500,5520,"","",8656,900,5400,"",5358,5700,5305,5430,5470,6000,7150,1300,900,150,550,3500,7000,-1000,705.8757,5020,5100,5300,5450,8300]
["2023-10-20",5330,5300,5420,"","",8656,900,5400,"",5358,5600,5305,5350,5420,6000,7150,1300,900,150,550,3500,6500,300,702.0503,5020,5100,5300,5450,8250]
["2023-10-21",5330,5300,"","","",8612,900,5400,"",5358,"","","","","","",1300,900,150,550,3500,6500,300,757.5868,5020,5100,5300,5450,8300]
["2023-10-22",5330,5300,5420,"","",8531,900,5400,"",5358,5600,5355,5300,"","","",1300,900,150,550,3500,6500,300,851.3221,5020,5100,5300,5450,8250]
["2023-10-23",5330,5300,5420,"","",8450,900,5300,"",5358,5650,5355,5350,5200,6000,7000,1300,900,150,550,3500,6500,300,819.3692,4920,5150,5150,5400,8100]
["2023-10-24",5250,5300,5420,"","",8381,900,5200,"",5308,5600,5355,5350,5170,6000,6900,1300,900,150,550,3500,6500,300,827.6717,4920,5050,5050,5400,8000]
["2023-10-25",5220,5300,5420,"","",8309,900,5200,"",5228,5600,5305,5290,5120,5950,6800,1300,900,150,550,3500,6500,300,742.5026,4820,5050,5050,5400,7850]
["2023-10-26",5220,5300,5420,"","",8309,900,5150,"",5228,5500,5205,5190,5120,5950,6800,1300,900,150,550,3500,6500,300,884.1613,4720,5050,5050,5400,7900]
["2023-10-27",5170,5300,5420,"","",8345,900,5150,"",5178,5500,5205,5240,5140,5950,6800,1300,900,150,550,3500,6500,300,784.3865,4650,5000,5000,5400,7900]
["2023-10-28",5170,5300,5420,"","",8345,900,5150,"",5178,5350,5155,5120,"","","",1300,900,150,550,3500,6500,300,663.9868,4620,5000,5000,5400,8250]
["2023-10-29",5170,5300,5420,"","",8345,900,5150,"",5228,5350,5155,5120,"","","",1300,900,150,550,3500,6500,300,867.7402,4620,5000,5000,5400,8250]
["2023-10-30",5170,5150,5170,"","",8271,600,5150,"",5258,5350,5205,5120,5230,5950,6700,1300,900,150,550,3500,6500,300,1030.0328,4620,5000,5000,5400,8100]
["2023-10-31",5120,5150,5170,"","",8271,600,5150,"",5258,5350,5255,5120,5230,5950,6500,1300,900,150,550,3500,6500,300,1139.7912,4620,5000,5000,5400,8050]
["2023-11-01",5120,5150,5170,"","",8217,600,5150,"",5208,5350,5255,5120,5250,5950,6350,1300,900,150,550,3500,6500,300,1331.612,4620,5000,5000,5450,8050]
["2023-11-02",5020,5150,5170,"","",8217,600,5100,"",5158,5200,5105,5050,5250,5900,6200,1300,900,150,550,3500,6500,300,1621.6304,4540,4950,4950,5500,8050]
["2023-11-03",5020,5150,5170,"","",8354,600,5150,"",5158,5200,5075,4920,5300,5800,6200,1300,900,150,550,3500,6500,300,1634.7944,4540,4950,4950,5550,8050]
["2023-11-04",4970,5150,"","","",8354,600,5150,"",5158,"","","","","","",1300,900,150,550,3500,6500,300,1133.3667,4540,4950,4950,5550,8100]
["2023-11-05",4970,5150,5170,"","",8354,600,5150,"",5208,5200,5105,4950,"","","",1300,900,150,550,3500,6500,300,906.7639,4540,4950,4950,5550,8050]
["2023-11-06",5120,5150,5170,"","",8354,600,5200,"",5508,5200,5175,5000,5350,5650,6200,1300,900,150,550,3500,6500,300,915.5447,4540,4950,4950,5550,8300]
["2023-11-07",5350,5150,5170,"","",8354,600,5300,"",5508,5600,5505,5050,5370,5650,6200,1300,900,150,550,3500,6500,300,770.8555,4540,5100,5100,5550,8100]
["2023-11-08",5350,5150,5170,"","",8309,600,5400,"",5458,5600,5505,5400,5370,5650,6200,1300,900,150,550,3500,6500,300,703.5824,4620,5100,5100,5600,8050]
["2023-11-09",5300,5300,5300,"","",8262,0,5400,"",5408,5600,5405,5450,5360,5650,6225,1300,300,150,550,3500,6500,-600,711.128,4620,5100,5100,5600,8050]
["2023-11-10",5300,5300,5300,"","",8262,"",5300,"",5558,5550,5355,5430,5340,5650,6350,1300,300,150,550,3500,6500,-600,742.6698,4620,5100,5100,5600,8050]
["2023-11-11",5300,5300,5300,"","",8336,"",5300,"",5708,"","","","","","",1300,300,150,550,3500,6500,-600,1062.1046,4620,5100,5100,5550,8200]
["2023-11-12",5430,5300,5300,"","",8336,"",5300,"",5758,5650,5655,5550,"","","",1300,300,150,550,3500,6500,-600,1800.8896,4700,5100,5100,5550,8200]
["2023-11-13",5550,5450,5450,"","",8336,300,5500,"",5758,5650,5705,5600,5330,5600,6400,1300,300,125,600,3500,6500,-600,1984.0185,4770,5250,5250,5550,8050]
["2023-11-14",5550,5450,5450,"","",8336,300,5550,"",5708,5650,5655,5600,5310,5650,6550,1300,300,125,600,3500,6500,-600,780.9489,4780,5300,5300,5600,8050]
["2023-11-15",5550,5450,5450,"","",8354,300,5550,"",5708,5650,5605,5600,5320,5650,6550,1300,300,125,600,3500,6500,-600,821.2435,4830,5300,5300,5600,8100]
["2023-11-16",5600,5450,5450,"","",8309,300,5550,"",5708,5700,5605,5600,5390,5650,6650,1300,300,125,600,3500,6500,-600,891.0816,4830,5300,5300,5650,8150]
["2023-11-17",5550,5450,5450,"","",8262,300,5550,"",5658,5700,5655,5620,5430,5660,6750,1300,300,125,600,3500,6500,-600,814.748,4830,5300,5300,5600,8100]
["2023-11-18",5550,5450,5450,"","",8301,300,5550,"",5758,"","","","","","",1300,300,125,600,3500,6500,-600,795.0554,4830,5300,5300,5600,8200]
["2023-11-19",5550,5450,5450,"","",8336,300,5550,"",5858,"","","","","","",1300,300,125,600,3500,6500,-600,872.1955,4830,5300,5300,5600,8200]
["2023-11-20",5550,5450,5450,"","",8336,300,5600,"",5908,5850,5805,5600,5380,5680,6750,1300,300,125,600,3500,6500,-600,989.5388,4920,5400,5400,5600,8200]
["2023-11-21",5600,5450,"","","",8381,300,5700,"",5908,5900,5855,5650,5380,5680,6700,1300,300,125,600,3500,6500,-600,986.667,4970,5450,5450,5600,8300]
["2023-11-22",5650,5450,"","","",8414,300,5700,"",5908,5950,5855,5650,5390,5700,6650,1300,300,125,600,3500,6500,-600,875.0228,4930,5450,5450,5550,8300]
["2023-11-23",5650,5450,5450,"","",8381,300,5700,"",5908,6000,5855,5650,5390,5700,6650,1300,300,125,600,3500,6500,-600,972.731,4930,5450,5450,5550,8250]
["2023-11-24",5680,5450,5450,"","",8354,300,5600,"",5908,6000,5855,5700,5400,5700,6650,1300,300,125,600,3500,6500,-600,1061.1759,4930,5450,5450,5550,8250]
["2023-11-25",5680,5450,5450,"","",8354,300,5600,"",5908,6000,5855,5700,"","","",1300,300,125,600,3500,6500,-600,-240,4930,5450,5450,5550,8300]
["2023-11-26",5680,5450,5450,"","",8372,300,5600,"",5978,"","","","","","",1300,300,125,600,3500,6500,-600,1074.526,4930,5450,5450,5550,8300]
["2023-11-27",5750,5450,5450,"","",8398,300,5650,"",6008,6000,5905,5800,5450,5650,6450,1300,300,125,600,3500,6500,-600,626.8655,4930,5500,5500,5550,8250]
["2023-11-28",5750,5800,5835,"","",8432,500,5650,"",6058,6050,5975,5850,5470,5650,6400,1300,600,125,500,3500,6500,-600,"",5010,5550,5550,5500,8350]
["2023-11-29",5850,5900,5835,"","",8513,500,5650,"",6128,6050,6000,5900,5470,5650,6200,1300,600,125,500,3500,6500,-600,684.5167,4980,5600,5600,5500,8450]
["2023-11-30",5850,5900,5835,"","",8548,500,5750,"",6158,6100,6085,5880,5430,5600,6200,1300,600,125,500,3500,6500,-600,574.945,5050,5650,5650,5500,8450]
["2023-12-01",5850,5900,5835,"","",8548,500,5750,"",6158,6150,6155,5900,5400,5600,6200,1300,600,125,500,3500,6500,-600,1340.7911,5100,5550,5650,5450,8400]
["2023-12-02",5850,5900,5835,"","",8494,500,5750,"",6128,6150,6075,5900,"","","",1300,600,125,500,3500,6500,-600,730.1169,5100,5550,5650,5450,8000]
["2023-12-03",5800,5900,5835,"","",8458,500,5750,"",5978,"","","","","","",1300,600,125,500,3500,6500,-600,805.698,5100,5550,5650,5450,8000]
["2023-12-04",5600,5900,5835,"","",8458,500,5650,"",5778,6150,6005,5750,5350,5580,6500,1300,600,125,500,3500,6500,-600,1079.5126,5050,5450,5550,5500,8200]
["2023-12-05",5400,5650,5650,"","",8414,300,5500,"",5578,6050,5705,5700,5300,5580,6700,1300,400,125,500,3500,6500,-600,1198.2605,4900,5300,5400,5500,8200]
["2023-12-06",5350,5650,5650,"","",8381,300,5350,"",5578,5950,5505,5420,5300,5550,6600,1300,400,125,500,3500,6500,-600,1083.6137,4750,5150,5250,5450,8200]
["2023-12-07",5300,5650,5650,"","",8363,300,5300,"",5608,5750,5525,5350,5300,5500,6550,1300,400,125,500,3500,6500,-600,1006.7515,4750,5150,5250,5400,8200]
["2023-12-08",5350,5650,5650,"","",8363,300,5250,"",5608,5750,5555,5350,5320,5500,6700,1300,400,125,500,3500,6500,-600,949.4897,4750,5150,5250,5450,8250]
["2023-12-09",5300,5650,"","","",8458,300,5250,"",5638,5750,5555,5350,"","","",1300,400,125,500,3500,6500,-600,935.5592,4750,5150,5250,5450,8000]
["2023-12-10",5300,5650,5650,"","",8494,300,5250,"",5638,5750,5605,5350,"","","",1300,400,125,500,3500,6500,-600,1130.758,4750,5150,5250,5450,8250]
["2023-12-11",5300,5650,5650,"","",8494,300,5200,"",5638,5750,5605,5350,5400,5500,6700,1300,400,125,500,3500,6500,-600,1369.2721,4750,5150,5250,5450,8250]
["2023-12-12",5300,5650,5650,"","",8450,300,5200,"",5638,5750,5605,5350,5490,5500,7000,1300,400,125,500,3500,6500,-600,1324.2246,4650,5150,5250,5450,8200]
["2023-12-13",5300,5650,5650,"","",8418,300,5200,"",5608,5750,5605,5400,5520,5450,7000,1300,400,125,500,3500,6500,-600,1683.8788,4650,5150,5250,5500,8150]
["2023-12-14",5300,5650,5650,"","",8389,300,5150,"",5608,5750,5555,5300,5570,5400,7200,1300,400,125,500,3500,6500,-600,1938.2357,4600,5150,5150,5500,8100]
["2023-12-15",5250,5650,5650,"","",8354,300,5100,"",5608,"","","",5570,5400,7200,1300,400,125,500,3500,6500,-600,2315.8599,4600,5050,5150,5500,8100]
["2023-12-16",5210,5650,5650,"","",8354,300,5100,"",5558,"","","","","","",1300,400,125,500,3500,6500,-600,1922.8303,4600,5050,5150,5500,8250]
["2023-12-17",5210,5650,5650,"","",8318,300,5100,"",5558,"","","","","","",1300,400,125,500,3500,6500,-600,1549.9003,4600,5050,5150,5500,8250]
["2023-12-18",5210,5650,"","","",8318,300,5150,"",5558,5750,5505,5250,5280,5350,7400,1300,400,125,500,3500,6500,-600,1382.2603,4550,5050,5150,5500,8100]
["2023-12-19",5210,5650,5650,"","",8318,300,5150,"",5558,5650,5505,5200,5210,5350,7400,1300,400,125,500,3500,6500,-600,1520.8995,4550,5050,5150,5500,8050]
["2023-12-20",5210,5250,5215,"","",8345,600,5150,"",5558,5650,5505,5200,5210,5350,7400,1300,900,125,500,3500,6500,500,1697.825,4550,5050,5150,5450,8150]
["2023-12-21",5210,5250,"","","",8405,600,5150,"",5558,"",5505,5200,5210,5280,7400,1300,900,125,500,3500,6500,500,1720.1402,4550,5050,5150,5500,8150]
["2023-12-22",5210,5250,5215,"","",8405,600,5200,"",5538,"",5505,5200,5160,5280,7400,1300,900,125,500,3500,6500,500,1738.0941,4550,5050,5150,5500,8100]
["2023-12-23",5110,5250,"","","",8405,600,5200,"",5458,"",5455,5150,"","","",1300,900,125,500,3500,6500,500,1724.4962,4550,5050,5150,5500,8250]
["2023-12-24",5060,5250,5215,"","",8405,600,5200,"",5408,"",5405,5150,"","","",1300,900,125,500,3500,6500,500,1782.2095,4550,5050,5150,5500,8100]
["2023-12-25",5060,5250,5215,"","",8405,600,5100,"",5308,"",5355,5100,5230,5240,7600,1300,900,125,500,3500,6500,500,1646.6246,4500,5050,5150,5450,8150]
["2023-12-26",5060,5250,5215,"","",8450,600,5000,"",5308,"",5255,5050,5300,5240,7800,1300,900,125,500,3500,6500,500,1801.8994,4500,5000,5050,5450,8300]
["2023-12-27",5090,5250,5215,"","",8504,600,5000,"",5358,"",5255,5050,5250,5240,7800,1300,900,125,500,3500,6500,500,1653.5624,4500,5000,5050,5500,8350]
["2023-12-28",5090,5250,5215,"","",8540,600,5050,"",5358,"",5305,5050,5150,5200,7800,1300,900,125,500,3500,6500,500,1757.0176,4500,5000,5050,5500,8300]
["2023-12-29",5010,5250,5215,"","",8540,600,5050,"",5258,5200,5305,5050,5060,5200,7700,1300,900,125,500,3500,6500,500,2099.1791,4500,5000,5050,5500,8250]
["2023-12-30",4860,5250,5215,"","",8540,600,5050,"",5158,5150,5205,4950,"","","",1300,900,125,500,3500,6500,500,1973.594,4400,5000,5050,5500,8100]
["2023-12-31",4860,5250,5215,"","",8540,600,5050,"","",5150,5105,4900,"","","",1300,900,125,500,3500,6500,500,1903.0172,4350,5000,5050,5500,8100]
["2024-01-01",4860,5100,"","","",8504,600,5050,"",5158,5100,5105,4900,"","","",1300,900,125,500,3500,6500,500,1552.2867,4350,5000,5050,5500,8100]
["2024-01-02",4860,5100,4865,"","",8467,600,5050,"",5188,5100,5105,4850,5100,5200,7700,1300,900,125,500,3500,6500,500,1438.3667,4350,5000,5050,5500,8350]
["2024-01-03",4860,5100,4865,"","",8548,600,5000,"",5188,5150,5155,4900,5100,5200,7200,1300,900,125,500,3500,6500,500,1235.1197,4350,4900,4950,5500,8300]
["2024-01-04",4860,4900,4900,"","",8548,600,5000,"",5238,5250,5155,4900,5050,5200,7200,1300,900,125,500,3500,6500,500,1050.1256,4350,4900,4950,5500,8350]
["2024-01-05",4910,4900,4900,"","",8575,600,5000,"",5238,5250,5205,5000,5050,5230,7100,1300,900,125,500,3500,6500,500,894.1515,4400,4800,4950,5500,8350]
["2024-01-06",4910,4950,4940,"","",8575,600,5000,"",5238,"","","","","","",1300,900,125,500,3500,6500,500,763.5629,4500,4800,4950,5500,8100]
["2024-01-07",4910,4950,4940,"","",8575,600,5000,"",5238,5350,5205,4950,"","","",1300,900,125,500,3500,6500,500,864.049,4500,4800,4950,5500,8100]
["2024-01-08",4910,4950,4940,"","",8575,600,5000,"",5238,5350,5205,4950,5080,5250,6600,1300,900,125,500,3500,6500,500,895.2657,4500,4800,4950,5500,8350]
["2024-01-09",4910,4950,4940,"","",8531,600,5000,"",5208,5300,5205,4970,5090,5250,6250,1300,900,125,500,3500,6500,500,1313.5956,4500,4800,4950,5450,8300]
["2024-01-10",4860,4950,"","","",8531,600,5000,"","",5300,5155,4950,5090,5250,6250,1300,900,125,500,3500,6500,500,1526.2243,4500,4800,4950,5400,8350]
["2024-01-11",4860,4950,4940,"","",8531,600,"","","",5100,5155,4950,5120,5250,6400,1300,900,125,500,3500,6500,500,1549.8568,"","","","",8450]
["2024-01-12",4860,4950,4940,"","",8531,600,5000,"",5108,5050,5155,4950,5140,5200,6450,1300,900,125,500,3500,6500,500,1400.6818,4500,4750,4850,5350,8500]
["2024-01-13",4890,4950,4940,"","",8584,600,5000,"",5108,5100,5155,4970,"","","",1300,900,125,500,3500,6500,500,1183.2044,4500,4750,4850,5350,8100]
["2024-01-14",4940,4950,4940,"","",8584,600,5000,"",5108,5150,5105,4970,"","","",1300,900,125,500,3500,6500,500,1036.6388,4600,4750,4850,5350,8100]
["2024-01-15",4970,4950,4940,"","",8584,600,5000,"","",5200,5105,5050,5080,5150,6450,1300,900,125,500,3500,6500,500,1098.16,4500,4700,4850,5300,8450]
["2024-01-16",4990,4950,4940,"","",8584,600,5000,"",5188,5200,5155,5080,5080,5130,6350,1300,900,125,500,3500,6500,500,1181.4279,4500,4700,4900,5300,8400]
["2024-01-17",4990,4950,4940,"","",8548,600,5050,"",5188,5150,5185,5100,5030,5050,6300,1300,900,125,500,3500,6500,500,997.344,4500,4750,4950,5200,8400]
["2024-01-18",4990,4950,4940,"","",8504,600,5050,"",5188,5150,5155,5100,5030,5050,6200,1300,900,125,500,3500,6500,500,970.1284,4500,4850,4950,5200,8450]
["2024-01-19",4990,4950,4940,"","",8522,600,5050,"",5238,5150,5155,5100,5030,5050,6400,1300,900,125,500,3500,6500,500,1084.7295,4500,4750,4950,5150,8500]
["2024-01-20",4990,4950,4940,"","",8522,600,5050,"","",5250,5155,5100,"","","",1300,900,125,500,3500,6500,500,1201.2209,4550,4750,4950,5150,8100]
["2024-01-21",4990,4950,4940,"","",8522,600,"","","",5300,5155,5100,"","","",1300,900,125,500,3500,6500,500,1096.9193,"","","","",8100]
["2024-01-22",4990,4950,4940,"","",8522,600,5050,"",5238,5300,5205,5050,5030,5050,6400,1300,900,125,500,3500,6500,500,1258.1865,4550,4850,4950,5100,8400]
["2024-01-23",4990,4950,"","","",8540,600,5100,"",5258,5200,5205,5050,5030,5100,6400,1300,900,125,500,3500,6500,500,1194.6309,4550,4950,4950,5100,8450]
["2024-01-24",4990,4950,4940,"","",8575,600,5100,"",5308,5250,5255,5070,5030,5150,6400,1300,900,125,500,3500,6500,500,930.995,4600,5000,5000,5100,8450]
["2024-01-25",4990,4950,"","","",8593,600,5100,"",5338,5250,5305,5100,5030,5150,6400,1300,900,125,500,3500,6500,500,1150.7544,4600,5000,5000,5100,8450]
["2024-01-26",5070,4950,4940,"","",8621,600,5150,"",5358,5150,5305,5100,5030,5150,6400,1300,900,125,500,3500,6500,500,1040.8045,4600,5050,5050,5150,8500]
["2024-01-27",5070,4950,4940,"","",8683,600,5150,"",5358,5100,5355,5150,"","","",1300,900,125,500,3500,6500,500,1045.532,4650,5050,5050,5200,8450]
["2024-01-28",5070,4950,4940,"","",8683,600,5150,"",5358,5150,5355,5150,"","","",1300,900,125,500,3500,6500,500,990.048,4650,5050,5050,5200,8450]
["2024-01-29",5070,4950,"","","",8713,600,5200,"",5328,5180,5355,5150,5020,5200,6300,1300,900,125,500,3500,6500,500,1139.0205,4650,5100,5100,5200,8450]
["2024-01-30",5070,4950,"","","",8713,600,5200,"",5258,5200,5305,5200,4990,5200,6300,1300,900,125,500,3500,6500,500,1395.1132,4650,5100,5100,5200,8450]
["2024-01-31",5000,4950,4940,"","",8674,600,5200,"",5208,5150,5205,5200,4980,5200,6300,1300,900,125,500,3500,6500,500,1178.0007,4650,5100,5100,5300,8450]
["2024-02-01",4950,4950,"","","",8638,600,5100,"",5208,5150,5155,5050,4950,5200,6200,1300,900,125,500,3500,6500,500,1344.0057,4600,5000,5000,5400,8450]
["2024-02-02",4950,4950,4940,"","",8638,600,5050,"","",5150,5155,5050,"","",6200,1300,900,125,500,3500,6500,500,"",4600,4900,4900,"",8450]
["2024-02-03",4950,4950,4940,"","",8603,600,"","","","","","","","","",1300,900,125,500,3500,6500,500,"","","","","",8450]
["2024-02-04",4950,5050,"","","",8603,850,"","","","","","","","","",1300,900,125,500,3500,6500,500,1347.7888,"","","","",8450]
["2024-02-05",4950,5050,5045,"","",8603,850,"","","","","","","","","",1300,900,125,500,3500,6500,500,1199.0811,"","","","",8450]
["2024-02-06",4950,5050,5045,"","",8621,850,"","","","","","","","","",1300,900,125,500,3500,6500,500,1161.151,"","","","",8450]
["2024-02-07",4950,5050,5045,"","",8674,850,"","","","","","","","","",1300,900,125,500,3500,6500,500,1351.9554,"","","","",8450]
["2024-02-08",4950,5050,"","","",8731,850,"","","","","","","","","",1300,900,125,500,3500,6500,500,1323.6196,"","","","",8450]
["2024-02-09",4950,5050,5045,"","",8784,850,"","","","","","","","","",1300,900,125,500,3500,6500,500,1206.066,"","","","",8450]
["2024-02-10",4950,5050,5045,"","",8784,850,"","","","","","","","","",1300,900,125,500,3500,6500,500,910.4604,"","","","",8450]
["2024-02-11",4950,5050,"","","",8784,850,"","","","","","","","","",1300,900,125,500,3500,6500,500,982.8081,"","","","",8450]
["2024-02-12",4950,5050,5045,"","",8784,850,"","","","","","","","","",1300,900,125,500,3500,6500,500,1009.1423,"","","","",8450]
["2024-02-13",4950,5050,5045,"","",8784,850,"","","","","","","","","",1300,900,125,500,3500,6500,500,978.4062,"","","","",8450]
["2024-02-14",4980,5050,"","","",8804,850,"","","","","","","","","",1300,900,125,500,3500,6500,500,1401.4731,"","","","",8450]
["2024-02-15",4980,5050,"","","",8804,850,"","","","","","","","","",1300,900,125,500,3500,6500,500,1370.6071,"","","","",8450]
["2024-02-16",5050,5200,"","","",8831,850,"","","","","","","","","",1300,900,125,500,3500,6500,500,1498.4626,"","","","",8450]
["2024-02-17",5120,5200,5195,"","",8831,1600,5150,"",5418,"","","","","","",1300,900,125,500,3500,6500,500,1578.3579,4430,4950,4950,5400,8450]
["2024-02-18",5120,5200,5195,"","",8831,400,5250,"",5468,5400,5415,5220,4870,5200,6200,1300,900,125,500,3500,6500,500,1832.2881,4470,5050,5050,5400,8600]
["2024-02-19",5170,5200,5195,"","","",400,5250,"",5468,5400,5455,5200,4950,5250,6200,1300,900,125,500,3500,6500,500,1908.0115,4550,5100,5100,5300,8600]
["2024-02-20",5170,5200,5195,"","",8775,400,5250,"",5368,5400,5455,5220,5000,5250,6300,1300,900,125,500,3500,6500,500,972.4426,4550,5100,5100,5300,8600]
["2024-02-21",5100,5200,5195,"","",8739,400,5250,"",5298,5350,5455,5200,5010,5300,6300,1300,900,125,500,3500,6500,500,1154.8636,4550,5050,5050,5200,8550]
["2024-02-22",5100,5200,5195,"","",8757,400,5250,"",5268,5350,5255,5150,5010,5300,6300,1300,900,125,500,3500,6500,500,910.3252,4550,5000,5000,5200,8500]
["2024-02-23",5100,5200,"","","",8683,400,5250,"",5268,5300,5225,5150,5010,5350,6300,1300,900,125,500,3500,6500,500,915.379,4500,5000,5000,5200,8300]
["2024-02-24",5020,5200,"","","",8621,400,5250,"",5308,5200,5225,5150,"","","",1300,900,125,500,3500,6500,500,761.3323,4500,5000,5000,5200,8500]
["2024-02-25",5020,5200,"","","",8593,400,5250,"",5358,5200,5305,5040,"","","",1300,900,125,500,3500,6500,500,887.0844,4500,5000,5000,5200,8500]
["2024-02-26",5070,5200,5195,"","",8593,400,5250,"",5408,5350,5355,5090,5130,5400,6300,1300,900,125,500,3500,6500,500,877.8535,4500,5050,5050,5150,8550]
["2024-02-27",5170,5200,5195,"","",8612,400,5250,"",5468,5400,5405,5200,5170,5450,6300,1300,900,125,500,3500,6500,500,918.7401,4550,5100,5100,5150,8600]
["2024-02-28",5200,5200,"","","",8621,400,5300,"",5468,5400,5405,5250,5220,5500,6250,1300,900,125,500,3500,6500,500,1087.3368,4600,5150,5150,5200,8600]
["2024-02-29",5200,5200,"","","",8621,400,5350,"",5518,5580,5405,5270,5280,5500,6250,1300,900,125,500,3500,6500,500,1141.8347,4600,5150,5150,5200,8500]
["2024-03-01",5200,5200,5195,"","",8584,400,5350,"",5468,5580,5505,5270,5300,5500,6250,1300,900,125,500,3500,6500,500,1366.5877,4600,5200,5200,5250,8550]
["2024-03-02",5200,5200,5195,"","",8603,400,5350,"",5418,"",5435,"","","","",1300,900,125,500,3500,6500,500,1174.4062,4600,5200,5200,5250,8600]
["2024-03-03",5200,5200,5195,"","",8603,400,5350,"",5368,5580,5435,5300,"","","",1300,900,125,500,3500,6500,500,1069.6117,4600,5200,5200,5250,8600]
["2024-03-04",5200,5200,5195,"","",8603,400,5350,"",5368,5400,5335,5300,5350,5500,6250,1300,900,125,500,3500,6500,500,1237.3908,4600,5100,5200,5250,8550]
["2024-03-05",5200,5200,5195,"","",8575,400,5350,"",5368,5350,5335,5200,5350,5500,6200,1300,900,125,500,3500,6500,500,1005.5389,4600,5100,5200,5250,8550]
["2024-03-06",5200,5200,5195,"","",8540,400,5350,"",5418,5400,5355,5200,5350,5500,6175,1300,900,125,500,3500,6500,500,951.565,4600,5100,5200,5250,8550]
["2024-03-07",5200,5200,5195,"","",8557,400,5350,"",5418,5400,5455,5170,5370,5500,6175,1300,900,125,500,3500,6500,500,1033.1828,4600,5100,5200,5250,8550]
["2024-03-08",5200,5280,5270,"","",8557,600,5350,"",5318,5400,5405,5220,5390,5500,6200,1300,900,125,500,3500,6500,500,1113.7928,4600,5100,5200,5200,8550]
["2024-03-09",5100,5280,5270,"","",8531,600,5350,"",5248,5400,5305,5220,"","","",1300,900,125,500,3500,6500,500,1609.2184,4600,5100,5200,5200,8600]
["2024-03-10",5070,5280,5270,"","",8531,600,5350,"",5248,5350,5235,5170,"","","",1300,900,125,500,3500,6500,500,1192.2035,4500,5100,5200,5200,8600]
["2024-03-11",5070,5280,5270,"","",8531,600,5250,"",5298,5350,5235,5050,5430,5450,6200,1300,900,125,500,3500,6500,500,1118.5078,4500,5000,5050,5200,8600]
["2024-03-12",5070,5150,5150,"","",8531,600,5250,"",5408,5400,5285,5100,5430,5450,6300,1300,900,125,500,3500,6500,500,1001.3411,4500,5000,5050,5200,8600]
["2024-03-13",5120,5150,"","","",8557,600,5250,"",5408,5400,5405,5070,5370,5450,6350,1300,900,125,500,3500,6500,500,1406.9665,4500,5000,5050,5100,8600]
["2024-03-14",5120,5150,5150,"","",8593,600,5250,"",5408,5400,5355,5130,5250,5450,6400,1300,900,125,500,3500,6500,500,1497.4679,4550,5050,5050,5100,8600]
["2024-03-15",5120,5150,5150,"","",8665,600,5300,"",5408,5400,5355,5080,5250,5450,6500,1300,900,125,500,3500,6500,500,1856.6816,4550,5100,5100,5150,8600]
["2024-03-16",5120,5150,"","","",8665,600,5300,"",5408,5400,5355,5080,"","","",1300,900,125,500,3500,6500,500,1377.9622,4600,5100,5100,5150,8600]
["2024-03-17",5020,5150,5150,"","",8630,600,5300,"",5288,5350,5355,5080,"","","",1300,900,125,500,3500,6500,500,1877.932,4600,5100,5100,5150,8600]
["2024-03-18",5020,5150,5150,"","",8603,600,5250,"",5138,5250,5275,5030,5190,5450,6500,1300,900,125,500,3500,6500,500,1229.6435,4500,5050,5050,5150,8600]
["2024-03-19",4950,5150,"","","",8621,600,5150,"",5108,5150,5135,5050,5240,5450,6500,1300,900,125,500,3500,6500,500,938.4548,4400,4950,4950,5150,8600]
["2024-03-20",4980,5150,5150,"","",8647,600,5150,"",5158,5200,5105,4950,5290,5400,6500,1300,900,125,500,3500,6500,500,963.4815,4350,4950,4950,5150,8600]
["2024-03-21","",5150,5150,"","",8647,600,5150,"",5188,5200,5155,4900,5290,5400,6500,1300,900,125,500,3500,6500,500,1157.0644,4400,4950,4950,5200,8550]
["2024-03-22","",5150,5150,"","",8647,600,5150,"",5098,5200,5225,4900,5330,5350,6500,1300,900,125,500,3500,6500,500,828.6657,4400,4950,4950,5200,8550]
["2024-03-23","",5150,5150,"","",8603,600,5150,"",5108,5250,5125,4950,"","","",1300,900,125,500,3500,6500,500,951.2543,4400,4950,4950,5200,8600]
["2024-03-24","",5150,5150,"","",8603,600,5150,"",5248,5280,5125,4970,"","","",1300,900,125,500,3500,6500,500,971.8665,4400,4950,4950,5200,8600]
["2024-03-25","",5160,"","","",8731,900,5150,"",5298,5380,5285,5080,5380,5330,6400,1300,900,125,500,3500,6500,500,977.7864,4450,4950,4950,5200,8550]
["2024-03-26","",5150,5150,"","",8793,600,5200,"",5418,5550,5285,5130,5420,5350,6300,1300,900,125,500,3500,6500,500,1078.8326,4550,5000,5000,5200,8550]
["2024-03-27","",5150,5150,"","",8775,600,5250,"",5418,5550,5385,5150,5430,5350,6200,1300,900,125,500,3500,6500,500,1029.6441,4550,5050,5050,5100,8550]
["2024-03-28","",5150,5150,"","",8731,600,5250,"",5358,5550,5385,5150,5430,5350,6200,1300,900,125,500,3500,6500,500,889.5138,4550,5050,5050,5100,8550]
["2024-03-29","",5250,5190,"","",8775,600,5250,"",5358,5400,5355,5220,5430,5300,6200,1300,900,125,500,3500,6500,500,1038.448,4550,5050,5050,5150,8600]
["2024-03-30","",5250,5190,"","",8775,600,5250,"",5408,5450,5355,5200,"","","",1300,900,125,500,3500,6500,500,958.8831,4550,5050,5050,5150,8600]
["2024-03-31","",5250,5190,"","",8775,600,5250,"",5428,5480,5405,5200,"","","",1300,900,125,500,3500,6500,500,954.4779,4550,5050,5050,5150,8600]
["2024-04-01","",5250,5190,"","",8793,600,5300,"",5558,5480,5405,5200,5430,5250,6200,1300,900,125,500,3500,6500,500,1376.2892,4550,5050,5050,5150,8600]
["2024-04-02","",5250,5190,"","",8893,600,5300,"",5658,5650,5555,5200,5400,5250,6200,1300,900,125,500,3500,6500,500,1392.6471,4600,5100,5100,5150,8650]
["2024-04-03","",5250,5190,"","",8956,600,5450,"",5808,5750,5655,5200,5360,5250,6350,1300,900,125,500,3500,6500,500,1773.3288,4700,5200,5200,5150,8650]
["2024-04-04","",5250,5190,"","",8956,600,5450,"",5738,"","","","","","",1300,900,125,500,3500,6500,500,1695.5005,4800,5200,5200,5150,8600]
["2024-04-05","",5250,5190,"","",8985,600,5450,"",5688,"","","","","","",1300,900,125,500,3500,6500,500,1698.4571,4800,5200,5200,5150,8600]
["2024-04-06","",5250,5190,"","",8994,600,5450,"",5658,"","","","","","",1300,900,125,500,3500,6500,500,1764.8986,4800,5200,5200,5150,8600]
["2024-04-07","",5250,5180,"","",9012,600,5500,"",5688,"","","",5180,5350,6500,1300,900,125,500,3500,6500,500,1747.3306,4750,5200,5200,5150,8750]
["2024-04-08","",5150,5180,"","",9012,600,5550,"",5688,"","","",5150,5350,6500,1300,900,125,500,3500,6500,500,1711.2096,4750,5300,5300,5150,8750]
["2024-04-09","",5150,5180,"","",9012,600,5550,"",5658,"","","",5140,5350,6500,1300,900,125,450,3500,6500,500,1513.6055,4750,5300,5300,5200,8750]
["2024-04-10","",5150,5180,"","",9012,600,5550,"",5708,5750,5575,5150,5150,5400,6500,1300,900,125,450,3500,6500,500,1403.675,4750,5300,5300,5200,8750]
["2024-04-11","",5150,5180,"","",9085,600,5650,"",5808,5800,5655,5200,5160,5400,6475,1300,900,125,450,3500,6500,500,1212.9537,4800,5400,5400,5200,8800]
["2024-04-12","",5150,5180,"","",9153,600,5750,"",5908,5850,5805,5300,5170,5400,6475,1300,900,125,450,3500,6500,500,1213.8769,4950,5450,5450,5200,8850]
["2024-04-13","",5150,"","","",9281,600,5750,"",5958,5950,5905,5350,"","","",1300,900,125,450,3500,6500,500,1043.0741,4850,5450,5450,5200,8600]
["2024-04-14","",5150,5180,"","",9323,600,5750,"",5958,6000,5925,5400,"","","",1300,900,125,450,3500,6500,500,982.8081,5000,5450,5450,5200,8600]
["2024-04-15","",5150,5180,"","",9367,600,5850,"",5958,6050,5925,5450,5230,5480,6650,1300,900,125,450,3500,6500,500,1014.7542,5050,5550,5550,5200,8950]
["2024-04-16","",5370,"","","",9367,600,5850,"",5928,6100,5925,5480,5290,5500,6800,1300,900,125,450,3500,6500,500,813.7631,5050,5650,5650,5200,8900]
["2024-04-17","",5370,5340,"","",9341,600,5900,"",5908,6100,5905,5480,5330,5500,6800,1300,900,125,450,3500,6500,500,858.8982,5050,5650,5650,5250,8850]
["2024-04-18","",5370,5340,"","",9290,600,5900,"",5828,6050,5905,5480,5330,5500,6900,1300,900,125,450,3500,6500,500,734.9088,5100,5650,5650,5250,8800]
["2024-04-19","",5370,5340,"","",9332,600,5900,"",5828,6000,5805,5480,5330,5500,6900,1300,900,125,450,3500,6500,500,891.1582,5050,5650,5650,5250,8900]
["2024-04-20","",5370,5340,"","",9332,600,5900,"",5858,5950,5805,5480,"","","",1300,900,125,450,3500,6500,500,753.635,5050,5650,5650,5250,8600]
["2024-04-21","",5500,"","","",9298,600,5900,"",5958,"","","","","","",1300,900,125,450,3500,6500,500,952.4095,5050,5650,5650,5250,8600]
["2024-04-22","",5500,5470,"","",9254,600,5900,"",6008,6100,5955,5500,5370,5550,6900,1300,900,125,450,3500,6500,500,829.3163,5100,5650,5650,5250,8600]
["2024-04-23","",5500,5470,"","",9180,600,5900,"",6008,6100,6005,5530,5370,5550,6800,1300,900,125,450,3500,6500,500,792.2905,5100,5650,5650,5250,8500]
["2024-04-24","",5500,"","","",9126,600,5900,"",6008,6100,6005,5530,5400,5550,6800,1300,900,125,450,3500,6500,500,808.8707,5100,5650,5650,5250,8550]
["2024-04-25","",5500,5470,"","",9126,600,5900,"",6038,6100,6005,5510,5390,5550,6700,1300,900,125,450,3500,6500,500,569.204,5100,5650,5650,5250,8550]
["2024-04-26","",5500,5470,"","",9126,600,5950,"",6038,6100,6035,5510,5350,5550,6650,1300,900,125,450,3500,6500,500,695.6912,5100,5700,5700,5250,8500]
["2024-04-27","",5500,5470,"","",9126,600,5950,"",6008,6050,6035,5510,"","","",1300,900,125,450,3500,6500,500,601.766,5100,5700,5700,5250,8600]
["2024-04-28","",5500,5470,"","",9085,600,5950,"",5958,6050,5985,5480,5190,5550,6500,1300,900,125,450,3500,6500,500,643.2348,5100,5700,5700,5200,8500]
["2024-04-29","",5500,5470,"","",9021,600,5950,"",5908,5950,5905,5450,5170,5450,6500,1300,900,125,450,3500,6500,500,529.0194,5000,5700,5700,5200,8400]
["2024-04-30","",5500,5470,"","",8967,600,5850,"",5808,5800,5855,5370,5170,5450,6400,1300,900,125,450,3500,6500,500,674.4264,4950,5600,5600,5200,8400]
["2024-05-01","",5500,"","","",8903,600,5850,"",5808,5750,5735,5270,"","","",1300,900,125,450,3500,6500,500,615.9843,4950,5600,5600,5200,8600]
["2024-05-02","",5500,5470,"","",8848,600,5850,"",5808,5750,5735,5270,"","","",1300,900,125,450,3500,6500,500,623.7702,4950,5600,5600,5200,8400]
["2024-05-03","",5500,5470,"","",8848,600,5750,"",5928,5900,5735,5300,"","","",1300,900,125,450,3500,6500,500,584.2841,4950,5500,5500,5200,8400]
["2024-05-04","",5500,5470,"","",8848,600,5750,"",6028,6000,5905,5400,"","","",1300,900,125,450,3500,6500,500,602.3211,5000,5500,5500,5200,8400]
["2024-05-05","",5500,5470,"","",8831,600,5750,"",6028,"","","","","","",1300,900,125,450,3500,6500,500,658.5238,5080,5500,5500,5200,8400]
["2024-05-06","",5500,5470,"","",8856,600,5900,"",5978,6100,6005,5480,5370,5550,6250,1300,900,125,450,3500,6500,500,666.7449,5080,5600,5600,5250,8700]
["2024-05-07","",5500,5470,"","",8884,600,5900,"",5928,6100,5925,5480,5340,5550,6250,1300,900,125,450,3500,6500,500,719.0662,5080,5600,5600,5250,8700]
["2024-05-08","",5500,5470,"","",8848,600,5850,"",5958,6050,5855,5480,5300,5550,6300,1300,900,125,450,3500,6500,500,634.9679,5080,5550,5550,5250,8700]
["2024-05-09","",5500,5470,"","",8804,600,5850,"",6038,6000,5935,5500,5290,5550,6300,1300,900,125,450,3500,6500,500,758.833,5080,5550,5550,5250,8700]
["2024-05-10","",5500,5470,"","",8775,600,5900,"",6038,6000,6005,5550,5300,5550,6300,1300,900,125,450,3500,6500,500,801.662,5080,5600,5600,5250,8600]
["2024-05-11","",5500,5470,"","",8722,600,5900,"",5938,6050,5955,5550,5290,5550,6375,1300,900,125,450,3500,6500,500,800.8964,5030,5600,5600,5200,8500]
["2024-05-12","",5500,5470,"","",8683,600,5900,"",5908,"","","","","","",1300,900,125,450,3500,6500,500,989.2988,5030,5600,5600,5200,8400]
["2024-05-13","",5500,5470,"","",8638,600,5850,"",5908,6000,5855,5520,5250,5600,6400,1300,900,125,450,3500,6500,500,1361.3492,4980,5500,5500,5200,8650]
["2024-05-14","",5500,5470,"","",8659,600,5750,"",5908,5950,5855,5520,5280,5650,6400,1300,900,125,450,3500,6500,500,1420.7675,4930,5500,5500,5150,8650]
["2024-05-15","",5500,5470,"","",8659,600,5750,"",5808,5900,5855,5500,5350,5650,6350,1300,900,125,450,3500,6500,500,1705.2902,4930,5500,5500,5150,8600]
["2024-05-16","",5500,"","","","",600,5650,"",5758,5700,5755,5470,5370,5650,6300,1300,900,125,450,3500,6500,500,1930.3376,4830,5450,5450,5150,8400]
["2024-05-17","",5500,5470,"","",8638,600,5600,"",5608,5600,5705,5400,5370,5650,6225,1300,900,125,450,3500,6500,500,1839.5724,4830,5400,5400,5200,8550]
["2024-05-18","",5500,5470,"","",8638,600,5600,"",5608,5600,5605,5400,"","","",1300,900,125,450,3500,6500,500,1685.487,4830,5400,5400,"",8600]
["2024-05-19","",5500,5470,"","",8638,600,5600,"",5658,"","","","","","",1300,900,125,450,3500,6500,500,1681.7946,4830,5400,5400,5200,8600]
["2024-05-20","",5500,5470,"","",8638,600,5600,"",5758,"",5655,5450,5430,5700,6200,1300,900,125,450,3500,6500,500,1696.9741,4830,5450,5450,5200,8650]
["2024-05-21","",5500,5470,"","",8638,600,5600,"",5808,"",5755,5450,5470,5700,6250,1300,900,125,450,3500,6500,500,1637.1383,4830,5450,5450,5250,8650]
["2024-05-22","",5450,5470,"","",8638,600,5650,"",5808,"",5805,5480,5460,5700,6350,1300,900,125,450,3500,6500,500,1807.8598,4780,5450,5450,5250,8650]
["2024-05-23","",5170,"","","",8638,500,5650,"",5758,"",5805,5480,5420,5700,6350,1300,900,125,450,3500,6500,500,2150.721,4780,5450,5450,5250,8600]
["2024-05-24","",5450,"","","",8603,600,5450,"",5608,"",5725,5400,5370,5700,6450,1300,900,125,450,3500,6500,500,2057.9611,4680,5350,5350,5250,8650]
["2024-05-25","",5450,5470,"","",8603,600,5450,"",5508,"",5555,5230,"","","",1300,900,125,450,3500,6500,500,1635.2406,4600,5350,5350,5250,8650]
["2024-05-26","",5450,0,"","",8621,600,5450,"",5508,"","","","","","",1300,900,125,450,3500,6500,500,1378.2801,4600,5350,5350,5250,8650]
["2024-05-27","",5200,"","","",8621,300,5400,"",5538,"",5505,5200,5170,5700,6450,1300,900,125,250,3500,6500,500,1092.3383,4600,5350,5350,5250,8600]
["2024-05-28","",5200,"","","",8638,300,5400,"",5558,"",5535,5180,5170,5650,6700,1300,900,125,250,3500,6500,500,1208.9291,4630,5350,5350,5250,8650]
["2024-05-29","",5310,"","","",8692,150,5400,"",5618,"",5555,5230,5220,5650,7050,1300,900,125,250,3500,6500,500,1126.9024,4680,5350,5350,5300,8700]
["2024-05-30","",5310,"","","",8692,150,5400,"",5668,"",5615,5280,5300,5600,7400,1300,900,125,250,3500,6500,500,1082.4332,4730,5350,5350,5300,8650]
["2024-05-31","",5310,"","","",8665,150,5450,"",5588,"",5665,5350,5350,5600,7400,1300,900,125,250,3500,6500,500,1017.168,4730,5400,5400,5300,8600]
["2024-06-01","",5310,"","","",8621,150,5450,"",5588,"","","","","","",1300,900,125,250,3500,6500,500,975.8141,4630,5400,5400,5300,8650]
["2024-06-02","",5310,"","","",8621,150,5450,"",5618,"",5555,5250,"","","",1300,900,125,250,3500,6500,500,1131.2865,4630,5400,5400,5300,8650]
["2024-06-03","",5310,"","","",8621,150,5450,"",5658,"",5605,5250,5370,5500,7400,1300,900,125,250,3500,6500,500,899.4085,4630,5350,5350,5250,8650]
["2024-06-04","",5310,"","","",8621,150,5400,"",5628,"",5605,5250,5330,5450,7400,1300,900,125,250,3500,6500,500,856.546,4630,5350,5350,5200,8600]
["2024-06-05","",5310,"","","",8584,150,5400,"",5558,"",5605,5250,5230,5400,7350,1300,900,125,250,3500,6500,500,972.6911,4580,5350,5350,5200,8550]
["2024-06-06","",5310,"","","",8593,150,5400,"",5558,"",5525,5100,5230,5400,7350,1300,900,125,250,3500,6500,500,902.3254,4580,5350,5350,5200,8600]
["2024-06-07","",5310,"","","",8656,150,5400,"",5588,"",5525,5100,5260,5400,7350,1300,900,125,250,3500,6500,500,980.6611,4580,5350,5350,5200,8650]
["2024-06-08","",5310,"","","",8656,150,5400,"",5588,"","","","","","",1300,900,125,250,3500,6500,500,891.2065,4630,5350,5350,5200,8650]
["2024-06-09","",5310,"","","",8621,150,5400,"",5558,"",5555,5300,"","","",1300,900,125,250,3500,6500,500,908.4194,4630,5350,5350,5200,8650]
["2024-06-10","",5310,"","","",8621,150,5400,"",5488,"",5505,5270,"","","",1300,900,125,250,3500,6500,500,908.7015,4630,5350,5350,5200,8650]
["2024-06-11","",5310,"","","",8674,150,5400,"",5508,"",5455,5270,5390,5400,7300,1300,900,125,250,3500,6500,500,850.8144,4630,5350,5350,5200,8550]
["2024-06-12","",5310,"","","",8692,150,5350,"",5528,"",5475,5220,5350,5400,7100,1300,900,125,250,3500,6500,500,1054.3303,4630,5300,5300,5250,8550]
["2024-06-13","",5310,"","","",8692,150,5350,"",5528,"",5495,5220,5350,5400,6900,1300,900,125,250,3500,6500,500,1032.1688,4630,5300,5300,5250,8550]
["2024-06-14","",5200,"","","",8656,150,5300,"",5488,"",5495,5220,5340,5400,6700,1300,900,125,250,3500,6500,500,1370.4591,4630,5250,5250,5250,8600]
["2024-06-15","",5200,"","","",8656,150,5300,"",5488,"",5455,5250,"","","",1300,900,125,250,3500,6500,500,1608.2552,4630,5250,5250,5250,8650]
["2024-06-16","",5200,"","","",8630,150,5300,"",5488,"","","","","","",1300,900,125,250,3500,6500,500,1880.0587,4630,5250,5250,5250,8650]
["2024-06-17","",5200,"","","",8630,0,5350,"",5488,"",5455,5220,5320,5400,6500,1300,900,125,250,3500,6500,500,2028.7841,4630,5300,5300,5200,8550]
["2024-06-18","",5200,"","","",8665,"",5400,"",5508,"",5455,5220,5250,5400,6350,1300,900,125,250,3500,6500,500,1826.9101,4630,5350,5350,5250,8600]
["2024-06-19","",5200,"","","",8683,"",5400,"",5538,"",5485,5220,5220,5400,6325,1300,900,125,250,3500,6500,500,1908.805,4630,5350,5350,5250,8630]
["2024-06-20","",5200,"","","",8683,"",5400,"",5538,5450,5505,5240,5130,5400,6250,1300,900,125,250,3500,6500,500,2046.7792,4630,5350,5350,5250,8600]
["2024-06-21","",5200,"","","",8683,"",5350,"",5508,5450,5505,5240,5080,5400,6100,1300,900,125,250,3500,6500,500,2215.9062,4630,5250,5250,5250,8580]
["2024-06-22","",5200,"","","",8683,"",5350,"",5458,"","","","","","",1300,900,125,250,3500,6500,500,1869.6037,4630,5250,5250,5250,8650]
["2024-06-23","",5200,"","","",8656,"",5350,"",5458,"","","","","","",1300,900,125,250,3500,6500,500,1483.4661,4630,5250,5250,5250,8650]
["2024-06-24","",5150,"","","",8621,100,5350,"",5458,"","",5150,5190,5400,6100,1300,650,125,450,3500,6500,500,1403.1646,4630,5250,5250,5250,8650]
["2024-06-25","",5150,"","","",8638,100,5350,"",5488,"","",5150,5190,5400,6100,1300,650,125,450,3500,6500,500,1315.663,4630,5250,5250,5250,8700]
["2024-06-26",5120,5150,"","","",8638,100,5400,"",5538,"","",5150,5160,5400,6100,1300,650,125,450,3500,6500,500,1364.8414,4630,5200,5200,5250,8700]
["2024-06-27",5150,5150,"","","",8638,100,5400,"",5588,"","",5150,5140,5400,6075,1300,650,125,450,3500,6500,500,1584.3585,4630,5200,5200,5250,8700]
["2024-06-28",5150,5150,"","","",8656,100,5400,"",5688,"",5685,5180,5140,5400,6075,1300,650,125,450,3500,6500,500,1663.0221,4630,5200,5200,5250,8800]
["2024-06-29",5150,5150,"","","",8656,100,5400,"",5738,"","","","","","",1300,650,125,450,3500,6500,500,1818.8784,4630,5200,5200,5250,8550]
["2024-06-30",5150,5150,"","","",8656,100,5400,"",5738,"",5735,5280,"","","",1300,650,125,450,3500,6500,500,2113.4788,4630,5200,5200,5250,8550]
["2024-07-01",5070,5150,"","","",8656,100,5500,"",5658,"",5735,5280,5150,5500,6100,1300,650,125,450,3500,6500,500,2426.378,4630,5300,5300,5250,8800]
["2024-07-02",5070,5150,"","","",8722,100,5500,"",5588,"",5635,5230,5150,5550,6100,1300,650,125,450,3500,6500,500,2009.3018,4630,5300,5300,"",8800]
["2024-07-03",5070,5150,"","","",8722,100,5500,"",5588,"",5555,5180,5150,5550,6100,1300,650,125,450,3500,6500,500,1234.3983,4730,5300,5300,"",8800]
["2024-07-04",5070,5150,"","","",8722,100,5500,"",5588,"",5555,5180,5150,5550,6100,1300,650,125,450,3500,6500,500,877.2901,4730,5300,5300,"",8850]
["2024-07-05",5070,5150,"","","",8692,100,5500,"",5588,"",5555,5180,5150,5550,6150,1300,650,125,450,3500,6500,500,978.2074,4730,5300,5300,"",8850]
["2024-07-06",5070,5150,"","","",8692,100,5500,"",5528,"",5555,5180,"","","",1300,650,125,450,3500,6500,500,771.6562,4730,5300,5300,"",8550]
["2024-07-07",5070,5150,"","","",8692,100,5500,"",5478,"","","","","","",1300,650,125,450,3500,6500,500,"",4730,5300,5300,"",8550]
["2024-07-08",5070,5150,"","","",8692,100,5400,"",5478,"",5455,"",5190,5470,6150,1300,650,125,450,3500,6500,500,921.9554,4730,5250,5250,"",8850]
["2024-07-09",5100,5150,"","","",8692,100,5400,"",5498,"",5455,5130,5230,5470,6150,1300,650,125,450,3500,6500,500,967.6137,4730,5250,5250,"",8850]
["2024-07-10",5150,5150,"","","",8692,100,5400,"",5558,"",5485,5180,5250,5450,6100,1300,650,125,450,3500,6500,500,1004.8227,4730,5250,5250,"",8850]
["2024-07-11",5200,5150,"","","",8692,100,5450,"",5628,"",5575,5230,5280,5430,6100,1300,650,125,450,3500,6500,500,1015.6505,4730,5250,5250,"",8900]
["2024-07-12",5280,5150,"","","",8713,100,5450,"",5708,"",5655,5250,5300,5430,6025,1300,650,125,450,3500,6500,500,1027.3772,4730,5300,5300,"",8950]
["2024-07-13",5260,5280,"","","",8713,100,5450,"",5708,"","","","","","",1300,650,125,450,3500,6500,500,1057.6464,"",5300,"","",8550]
["2024-07-14",5260,5280,"","","",8713,100,5450,"",5608,"",5705,5300,"","","",1300,650,125,450,3500,6500,500,1337.6752,"",5300,"","",8550]
["2024-07-15",5160,5280,"","","",8713,100,5450,"",5508,"",5505,5200,5230,5430,5975,1300,650,125,450,3500,6500,500,1694.1335,"",5200,"",5250,9000]
["2024-07-16",5160,5280,"","","",8713,100,5400,"",5508,"",5505,5150,5280,5430,6000,1300,650,125,450,3500,6500,500,1891.573,"",5150,"",5250,9000]
["2024-07-17",5160,5280,"","","",8713,100,5400,"",5508,"",5505,5150,5300,5430,6000,1300,650,125,450,3500,6500,500,2104.7103,"",5150,"",5250,8950]
["2024-07-18",5250,5280,"","","",8713,100,5450,"",5558,"",5505,5150,5320,5430,6000,1300,650,125,450,3500,6500,500,2184.9989,4630,5200,5250,5300,8950]
["2024-07-19",5250,5280,"","","",8713,100,5500,"",5608,"",5555,5150,5330,5430,5950,1300,650,125,450,3500,6500,500,2284.9158,4750,5300,5300,5300,9000]
["2024-07-20",5250,5280,"","","",8683,100,5500,"",5608,"",5605,5230,"","","",1300,650,125,450,3500,6500,500,2410.675,4750,5300,5300,5300,8550]
["2024-07-21",5200,5280,"","","",8683,100,5500,"",5578,"",5605,5230,"","","",1300,650,125,450,3500,6500,500,2421.3172,4750,5300,5300,5300,8550]
["2024-07-22",5170,5280,"","","",8683,100,5450,"",5558,"",5555,5200,5310,5430,5950,1300,650,125,450,3500,6500,500,2593.2511,4750,5250,5250,5300,8900]
["2024-07-23",5170,5200,"","","",8683,0,5450,"",5588,"",5555,5170,5300,5430,5900,1300,650,125,450,3500,6500,500,2359.4548,4750,5250,5250,5300,8900]
["2024-07-24",5270,5200,"","","",8683,"",5450,"",5668,"",5555,5220,5290,5380,5900,1300,650,125,450,3500,6500,500,2352.1288,4750,5250,5250,5300,8900]
["2024-07-25",5270,5300,"","","",8683,200,5500,"",5668,"",5665,5270,5300,5380,5850,1300,350,125,450,4000,7500,500,2194.9272,4800,5350,5300,5350,8900]
["2024-07-26",5270,5300,"","","",8683,200,5500,"",5638,5600,5665,5300,5270,5380,5850,1300,350,125,450,4000,7500,500,2204.2527,4800,5350,5300,5350,8900]
["2024-07-27",5250,5300,"","","",8656,200,5500,"",5608,5600,5605,5300,"","","",1300,350,125,450,4000,7500,500,2085.6133,4800,5350,5300,5400,8550]
["2024-07-28",5250,5300,"","","",8656,200,5500,"",5608,"","","","","","",1300,350,125,450,4000,7500,500,1972.1942,4800,5350,5300,5400,8550]
["2024-07-29",5300,5300,"","","",8656,200,5500,"",5658,"",5575,5300,5280,5380,5850,1300,350,125,450,4000,7500,500,1837.6419,4800,5350,5300,5400,8900]
["2024-07-30",5330,5300,"","","",8656,200,5500,"",5658,5650,5625,5370,5300,5380,5800,1300,350,125,450,4000,7500,500,1809.0653,4850,5350,5300,5400,8900]
["2024-07-31",5400,5300,"","","",8656,200,5500,"",5658,5650,5625,5420,5320,5380,5750,1300,350,125,450,4000,7500,500,1553.6616,4850,5350,5300,5400,8900]
["2024-08-01",5450,5400,"","","",8683,0,5550,"",5728,5680,5635,5450,5330,5380,5700,1300,350,125,450,5000,7500,-275,1348.1093,4850,5350,5300,5400,9000]
["2024-08-02",5450,5400,"","","",8683,"",5600,"",5758,5730,5705,5500,5330,5380,5675,1300,350,125,450,5000,7500,-275,1531.5473,4880,5450,5400,5400,9000]
["2024-08-03",5400,5400,"","","",8638,"",5600,"",5738,5650,5655,5500,"","","",1300,350,125,450,5000,7500,-275,1450.3814,4930,5450,5400,5400,8550]
["2024-08-04",5350,5400,"","","",8638,"",5600,"",5688,"","","","","","",1300,350,125,450,5000,7500,-275,1439.2638,4930,5450,5400,5400,8550]
["2024-08-05",5350,5400,"","","",8638,"",5550,"",5688,"",5605,5400,5220,5380,5675,1300,350,125,450,5000,7500,-275,1244.2969,4880,5400,5350,5400,9000]
["2024-08-06",5450,5450,"","","",8638,"",5550,"",5738,"",5655,5430,5210,5450,6000,1300,350,125,450,5000,7500,-275,1309.4432,4880,5400,5350,5400,8950]
["2024-08-07",5470,5450,"","","",8638,"",5550,"",5758,"",5735,5480,5180,5440,6000,1300,350,125,450,5000,7500,-275,1213.1349,4880,5400,5350,5400,8950]
["2024-08-08",5470,5450,"","","",8665,"",5600,"",5758,"",5755,5560,5140,5440,6000,1300,350,125,450,5000,7500,-275,1397.5113,4880,5450,5400,5400,8950]
["2024-08-09",5470,5450,"","","",8665,"",5600,"",5758,"",5725,5470,5140,5440,6175,1300,350,125,450,5000,7500,-275,1312.6047,4930,5450,5400,5400,8900]
["2024-08-10",5400,5450,"","","",8665,"",5600,"",5758,"",5725,5470,"","","",1300,350,125,450,5000,7500,-275,1314.5322,4930,5450,5400,5400,8550]
["2024-08-11",5350,5450,"","","",8638,"",5600,"",5708,"",5675,5420,"","","",1300,350,125,450,5000,7500,-275,1378.6435,4930,5450,5400,5400,8550]
["2024-08-12",5300,5300,"","","",8638,"",5500,"",5658,5550,5625,5370,5170,5430,6175,1300,350,125,450,5000,7500,-275,1411.306,4880,5350,5300,5400,8700]
["2024-08-13",5300,5300,"","","",8683,"",5500,"",5658,5550,5655,5370,5240,5410,6075,1300,350,125,450,5000,7500,-275,1494.453,4930,5400,5350,5400,8700]
["2024-08-14",5300,5300,"","","",8647,"",5500,"",5608,5550,5605,5370,5250,5390,6075,1300,350,125,450,5000,7500,-275,1648.8259,4930,5400,5350,5400,8650]
["2024-08-15",5200,5300,"","","",8603,"",5500,"",5508,5500,5505,5370,5260,5380,5950,1300,350,125,450,5000,7500,-275,1907.9371,4930,5400,5350,5400,8650]
["2024-08-16",5200,5300,"","","",8603,"",5450,"",5488,5500,5455,5240,5240,5350,5925,1300,350,125,450,5000,7500,-275,2177.0676,4860,5300,5250,5400,8650]
["2024-08-17",5240,5300,"","","",8566,"",5450,"",5508,5450,5505,5260,"","","",1300,350,125,450,5000,7500,-275,2345.7207,4860,5300,5250,5400,8550]
["2024-08-18",5260,5300,"","","",8539,"",5450,"",5538,5500,5535,5270,"","","",1300,350,125,450,5000,7500,-275,1992.6352,4860,5300,5250,5400,8550]
["2024-08-19",5260,5300,"","","",8513,"",5450,"",5538,5500,5535,5270,5230,5350,5925,1300,350,125,450,5000,7500,-275,1789.4757,4860,5300,5250,5400,8650]
["2024-08-20",5240,5250,"","","",8467,0,5400,"",5558,5500,5535,5270,5230,5350,5900,1300,500,175,450,5000,8900,-350,1532.1885,4860,5250,5200,5400,8600]
["2024-08-21",5240,5250,"","","",8432,"",5400,"",5538,5500,5535,5270,5230,5350,5900,1300,500,175,450,5000,8900,-350,1650.6459,4860,5300,5250,5400,8550]
["2024-08-22",5240,5250,"","","",8390,"",5400,"",5538,5500,5555,5300,5230,5350,5950,1300,500,175,450,5000,8900,-350,1357.9133,4860,5300,5250,5400,8650]
["2024-08-23",5270,5270,"","","",8390,"",5400,"",5558,5500,5555,5300,5230,5350,6050,1300,500,175,450,5000,8900,-350,1286.7389,4810,5300,5250,5400,8500]
["2024-08-24",5330,5270,"","","",8414,"",5400,"",5558,5530,5575,5330,"","","",1300,500,175,450,5000,8900,-350,1362.8634,4860,5300,5250,5400,8550]
["2024-08-25",5350,5270,"","","",8414,"",5400,"",5588,5550,5605,5330,"","","",1300,500,175,450,5000,8900,-350,1208.41,4860,5300,5250,5400,8550]
["2024-08-26",5380,5270,"","","",8414,"",5450,"",5638,5550,5655,5330,5230,5350,6050,1300,500,175,450,5000,8900,-350,1116.9713,4860,5400,5350,5350,8500]
["2024-08-27",5440,5270,"","","",8450,"",5500,"",5708,5600,5705,5410,5230,5350,6050,1300,500,175,450,5000,8900,-350,1280.0649,4940,5450,5400,5400,8600]
["2024-08-28",5440,5270,"","","",8450,"",5550,"",5708,5600,5705,5410,5230,5350,5925,1300,500,175,450,5000,8900,-350,1334.4119,4970,5450,5400,5400,8600]
["2024-08-29",5390,5390,"","","",8405,200,5550,"",5658,5500,5655,5350,5260,5350,5875,1300,500,175,450,5000,8900,-350,1387.1889,4970,5450,5400,5400,8500]
["2024-08-30",5350,5390,"","","",8405,200,5450,"",5608,5450,5605,5320,5290,5300,5700,1300,500,175,450,5000,8900,-350,1395.9456,4970,5400,5350,5450,8500]
["2024-08-31",5300,5390,"","","",8318,200,5450,"",5558,5400,5555,5270,"","","",1300,500,175,450,5000,8900,-350,1316.5235,4970,5400,5350,5450,8550]
["2024-09-01",5300,5390,"","","",8235,200,5450,"",5558,5530,5555,5270,"","","",1300,500,175,450,5000,8900,-350,1347.2466,4970,5400,5350,5450,8550]
["2024-09-02",5350,5390,"","","",8183,200,5450,"",5588,5530,5585,5320,5320,5300,5700,1300,500,175,450,5000,8900,-350,1629.8841,4970,5300,5300,5450,8500]
["2024-09-03",5400,5400,"","","",8183,300,5450,"",5658,5580,5655,5380,5290,5300,5700,1300,500,175,450,5000,8900,-350,1686.5131,4970,5300,5300,5450,8500]
["2024-09-04",5350,5400,"","","",8130,300,5450,"",5638,5550,5605,5370,5230,5300,5700,1300,500,175,450,5000,8900,-350,1626.0451,4970,5300,5300,5450,8450]
["2024-09-05",5320,5400,"","","",8057,300,5400,"",5588,5500,5555,5300,5200,5270,5800,1300,500,175,450,5000,8900,-350,1454.1815,4870,5300,5300,5450,8550]
["2024-09-06",5320,5400,"","","",8057,300,5350,"",5588,5500,5555,5300,5150,5270,5800,1300,500,175,450,5000,8900,-350,1383.5763,4870,5250,5250,5450,8450]
["2024-09-07",5350,5400,"","","",8031,300,5350,"",5608,5530,5585,5330,"","","",1300,500,175,450,5000,8900,-350,1274.2101,4870,5250,5250,5450,8450]
["2024-09-08",5400,5400,"","","",8031,300,5350,"",5628,5580,5625,5380,"","","",1300,500,175,450,5000,8900,-350,1187.8931,4870,5250,5250,5450,8450]
["2024-09-09",5420,5400,"","","",8004,300,5450,"",5658,5630,5655,5410,5150,5320,5800,1300,500,175,450,5000,8900,-350,1019.5031,4870,5400,5350,5450,8300]
["2024-09-10",5470,5450,"","","",8004,300,5500,"",5678,5680,5675,5450,5160,5320,5850,1300,500,175,450,5000,8900,-350,764.9725,4870,5450,5400,5450,8350]
["2024-09-11",5420,5450,"","","",7957,0,5400,"",5628,5650,5625,5380,5160,5320,5850,1300,500,175,450,5000,8900,-350,700.1116,4870,5350,5300,5400,8300]
["2024-09-12",5340,5450,"","","",7957,"",5400,"",5528,5550,5525,5300,5170,5320,5900,1300,500,175,450,5000,8900,-350,764.0777,4820,5400,5350,5350,8250]
["2024-09-13",5250,5450,"","","",7975,"",5400,"",5428,5450,5425,5220,5180,5320,5800,1300,500,175,450,5000,8900,-350,962.5171,4720,5300,5250,5350,8450]
["2024-09-14",5250,5450,"","","",7975,"",5300,"",5408,5400,5425,5220,5230,5320,5800,1300,500,175,450,5000,8900,-350,1110.3632,4670,5200,5150,5350,8200]
["2024-09-15",5250,5450,"","","",7922,"",5300,"",5408,5400,5425,"","","","",1300,500,175,450,5000,8900,-350,992.7781,4590,5200,5150,5350,8250]
["2024-09-16",5330,5450,"","","",7922,"",5300,"",5458,5450,5455,5280,"","","",1300,500,175,450,5000,8900,-350,1136.2963,4640,5200,5150,5350,8250]
["2024-09-17",5330,5450,"","","",7922,"",5300,"",5458,5470,5455,5300,"","","",1300,500,175,450,5000,8900,-350,1115.5344,4540,5200,5150,5350,8250]
["2024-09-18",5360,5360,"","","",7922,"",5350,"",5478,5500,5475,5330,5270,5340,5800,1300,500,175,450,5000,8900,-350,1051.692,4610,5300,5250,5350,8200]
["2024-09-19",5360,5360,"","","",7840,"",5350,"",5478,5530,5475,5330,5260,5370,5725,1300,500,175,450,5000,8900,-350,1032.3002,4610,5300,5250,5350,8150]
["2024-09-20",5360,5360,"","","",7840,"",5400,"",5478,5500,5475,5330,5260,5400,5725,1300,500,175,450,5000,8900,-350,982.0811,4610,5350,5300,5350,8100]
["2024-09-21",5270,5360,"","","",7765,"",5400,"",5378,5350,5375,5250,"","","",1300,500,175,450,5000,8900,-350,822.3858,4610,5350,5300,5350,8250]
["2024-09-22",5130,5360,"","","",7765,"",5400,"",5258,5300,5255,5100,"","","",1300,500,175,450,5000,8900,-350,899.9132,4610,5350,5300,5350,8250]
["2024-09-23",5030,5360,"","","",7684,"",5150,"",5158,5250,5155,5000,5270,5320,5625,1300,500,175,450,5000,8900,-350,1211.6079,4510,5100,5050,5300,7800]
["2024-09-24",5030,5030,"","","",7684,"",5100,"",5128,5150,5155,5000,5280,5310,5600,1300,500,175,450,5000,8900,-350,1067.4896,4360,5000,5000,5300,7800]
["2024-09-25",5060,5030,"","","",7684,"",5000,"",5188,5150,5185,5030,5300,5310,5575,1300,500,175,450,5000,8900,-350,1076.7167,4290,4900,5000,5250,7800]
["2024-09-26",5060,5030,"","","",7631,"",5000,"",5188,5150,5185,5030,5330,5310,5575,1300,500,175,450,5000,8900,-350,1054.8072,4290,4900,5000,5250,7800]
["2024-09-27",5030,5030,"","","",7585,"",4900,"",5158,5100,5155,5000,5350,5310,5575,1300,500,175,450,5000,8900,-350,1089.7067,4290,4800,5000,5300,7750]
["2024-09-28",4950,5030,"","","",7585,"",4900,"",5058,"","","","","","",1300,500,175,450,5000,8900,-350,1150.6515,4230,4800,5000,5300,8250]
["2024-09-29",4920,4920,"","","",7585,0,4850,"",4988,"","","",5360,5300,5550,1300,500,175,450,5000,8900,-350,1309.9657,4180,4750,4750,5250,7800]
["2024-09-30",4950,4920,"","","",7585,"",4800,"",5008,"","","",5330,5300,5600,1300,500,175,450,5000,8900,-350,1658.0681,4180,4700,4700,5250,7600]
["2024-10-01",5050,4920,"","","",7585,"",4800,"",5108,"","","","","","",1300,500,175,450,5000,8900,-350,1572.2108,4180,4700,4700,5300,8250]
["2024-10-02",5200,4920,"","","",7585,"",4800,"",5208,"","","","","","",1300,500,175,450,5000,8900,-350,1272.7237,4180,4700,4700,5300,8250]
["2024-10-03",5350,4920,"","","",7585,"",4800,"",5358,"","","","","","",1300,500,175,450,5000,8900,-350,1085.531,4280,4700,4700,5300,8250]
["2024-10-04",5350,4920,"","","",7631,"",5000,"",5408,"","","","","","",1300,500,175,450,5000,8900,-350,974.7202,4280,4900,4900,5400,8250]
["2024-10-05",5350,4920,"","","",7631,"",5100,"",5408,"","","","","","",1300,500,175,450,5000,8900,-350,882.9952,4380,5000,5000,5400,8250]
["2024-10-06",5300,4920,"","","",7631,"",5100,"",5358,"",5355,5300,"","","",1300,500,175,450,5000,8900,-350,916.0302,4380,5000,5000,5400,8250]
["2024-10-07",5200,4920,"","","",7631,"",5100,"",5258,"",5255,5150,"","","",1300,500,175,450,5000,8900,-350,1277.8985,4380,5000,5000,5400,8250]
["2024-10-08",5200,4920,"","","",7703,"",5150,"",5258,"",5255,5150,5200,5400,6200,1300,500,175,450,5000,8900,-350,1111.3134,4380,5050,5050,5500,7650]
["2024-10-09",5200,4920,"","","",7703,"",5150,"",5258,"",5255,5150,5200,5400,6400,1300,500,175,450,5000,8900,-350,1250.3821,4460,5050,5050,5400,7550]
["2024-10-10",5200,4920,"","","",7640,"",5150,"",5228,"",5205,5150,5170,5390,6400,1300,500,175,450,5000,8900,-350,1380.4169,4460,5050,5050,5400,7500]
["2024-10-11",5200,4920,"","","",7640,"",5200,"",5228,5300,5205,5180,5160,5380,6300,1300,500,175,450,5000,8900,-350,1432.121,4460,5100,5100,5400,7500]
["2024-10-12",5250,4920,"","","",7604,"",5200,"",5258,5350,5255,5250,5120,5380,6100,1300,500,175,450,5000,8900,-350,1314.7464,4460,5100,5100,5400,7500]
["2024-10-13",5350,4920,"","","",7567,"",5200,"",5308,5450,5305,5300,"","","",1300,500,175,450,5000,8900,-350,1265.4677,4460,5100,5100,5400,8250]
["2024-10-14",5350,5300,"","","",7505,"",5250,"",5358,5500,5355,5350,5090,5380,6025,1300,500,175,450,5000,8900,-350,1058.6638,4460,5150,5150,5400,7400]
["2024-10-15",5300,5300,"","","",7463,"",5200,"",5308,5450,5305,5350,5110,5380,5975,1300,500,175,450,5000,8900,-350,1115.9755,4460,5100,5100,5400,7400]
["2024-10-16",5180,5300,"","","",7362,"",5100,"",5158,5300,5155,5150,5112,5360,5900,1300,500,175,450,5000,8900,-350,1298.7328,4460,5000,5000,5350,7300]
["2024-10-17",5030,5300,"","","",7317,"",5050,"",5108,5150,5105,5150,5100,5300,5750,1300,500,175,450,5000,8900,-350,1431.3344,4460,4950,4950,5350,7300]
["2024-10-18",5030,5300,"","","",7317,"",5050,"",5108,5100,5105,5100,5070,5300,5850,1300,500,175,450,5000,8900,-350,1447.121,4460,4950,4950,5350,7350]
["2024-10-19",5030,5300,"","","",7317,"",5050,"",5108,5150,5105,5100,"","","",1300,500,175,450,5000,8900,-350,1409.0938,4360,4950,4950,5350,8250]
["2024-10-20",5030,5300,"","","",7267,"",5050,"",5108,"","","","","","",1300,500,175,450,5000,8900,-350,1510.4897,4360,4950,4950,5350,8250]
["2024-10-21",5030,5300,"","","",7230,"",5050,"",5108,5050,5105,5000,5010,5290,5900,1300,500,175,450,5000,8900,-350,1686.7059,4360,4950,4950,5350,7300]
["2024-10-22",5030,5300,"","","",7230,"",5050,"",5108,5050,5105,5000,5040,5250,5900,1300,500,175,450,5000,8900,-350,1804.3959,4360,4950,4950,5400,7350]
["2024-10-23",5030,5300,"","","",7247,"",5050,"",5108,5130,5105,5000,5080,5220,5875,1300,500,175,450,5000,8900,-350,1826.6802,4360,4950,4950,5400,7350]
["2024-10-24",5000,5300,"","","",7247,"",5050,"",5108,5130,5105,5000,5120,5200,5750,1300,500,175,450,5000,8900,-350,1543.9398,4360,4950,4950,5400,7350]
["2024-10-25",5000,5000,"","","",7247,"",5050,"",5108,5100,5105,5000,5120,5160,5700,1300,500,175,450,5000,8900,-350,1305.4251,4360,4850,4850,5400,7350]
["2024-10-26",5020,5000,"","","",7267,"",5050,"",5108,5100,5105,5000,"","","",1300,500,175,450,5000,8900,-350,1206.6614,4360,4850,4850,5400,8250]
["2024-10-27",5030,5000,"","","",7326,"",5050,"",5108,5200,5155,5030,"","","",1300,500,175,450,5000,8900,-350,988.0604,4360,4850,4850,5400,8250]
["2024-10-28",5030,5000,"","","",7371,300,5050,"",5158,5150,5155,5030,5090,5180,5650,1300,0,175,125,5000,8900,-350,1130.1422,4360,4850,4850,5400,7300]
["2024-10-29",4970,5000,"","","",7335,300,4950,"",5108,5050,5105,4970,5060,5130,5650,1300,"",175,125,5000,8900,-350,874.9742,4360,4750,4750,5300,7300]
["2024-10-30",4850,5000,"","","",7294,300,4950,"",4958,4950,4925,4850,5050,5120,5600,1300,"",175,125,5000,8900,-350,771.5431,4260,4750,4750,5250,7300]
["2024-10-31",4750,5000,"","","",7294,300,4800,"",4808,4850,4805,4750,5020,5080,5600,1300,"",175,125,5000,8900,-350,-240,4260,4650,4650,5250,7300]
["2024-11-01",4800,4800,"","","",7294,300,4800,"",4908,4900,4905,4800,5000,5060,5650,1300,"",175,125,5000,8900,-350,661.3931,4260,4650,4650,5300,7300]
["2024-11-02",4800,4800,"","","",7294,300,4800,"",4908,4950,4905,4800,"","","",1300,"",175,125,5000,8900,-350,878.6468,4260,4650,4650,5300,7400]
["2024-11-03",4750,4800,"","","",7294,300,4800,"",4858,4900,4855,4750,"","","",1300,"",175,125,5000,8900,-350,760.194,4340,4650,4650,5300,7400]
["2024-11-04",4700,4700,"","","",7250,300,4750,"",4858,4900,4855,4750,4970,4980,5700,1300,"",175,125,5000,8900,-350,1208.2625,4340,4650,4650,5300,7300]
["2024-11-05",4730,4700,"","","",7267,300,4750,"",4858,4950,4855,4750,4980,4990,5700,1300,"",175,125,5000,8900,-350,1133.7797,4260,4650,4650,5300,7200]
["2024-11-06",4750,4700,"","","",7267,300,4750,"",4928,4950,4905,4750,5010,4990,5700,1300,"",175,125,5000,8900,-350,1204.7531,4260,4650,4650,5300,7250]
["2024-11-07",4800,4800,"","","",7267,300,4750,"",4928,4950,4905,4800,5010,4980,5600,1300,"",175,125,5000,8900,-350,1256.8899,4260,4650,4650,5300,7250]
["2024-11-08",4800,4800,"","","",7267,300,4800,"",4928,4950,4905,4800,4990,4970,5550,1300,"",175,125,5000,8900,-350,1108.1267,4260,4700,4700,5300,7250]
["2024-11-09",4770,4800,"","","",7267,300,4800,"",4928,4950,4905,4800,"","","",1300,"",175,125,5000,8900,-350,933.3105,4260,4700,4700,5300,7400]
["2024-11-10",4770,4800,"","","",7267,300,4800,"",4928,5000,4905,4800,"","","",1300,"",175,125,5000,8900,-350,948.407,4260,4700,4700,5300,7400]
["2024-11-11",4830,4800,"","","",7238,300,4800,"",5008,5050,4905,4800,4970,4950,5475,1300,"",175,125,5000,8900,-350,954.7496,4260,4700,4700,5300,7250]
["2024-11-12",4830,4800,"","","",7205,300,4800,"",5008,5000,4935,4830,5000,4880,5400,1300,"",175,125,5000,8900,-350,933.5571,4260,4700,4650,5200,7250]
["2024-11-13",4850,4800,4800,"","",7205,300,4800,"",5008,5000,4935,4830,5020,4870,5350,1300,0,175,200,5000,8900,-350,824.7635,4260,4700,4650,5200,7250]
["2024-11-14",4900,4900,4900,"","",7205,300,4800,"",5038,5100,5035,4900,5050,4890,5350,1300,"",175,200,5000,8900,-350,889.0219,4260,4700,4650,5200,7350]
["2024-11-15",5000,4900,4900,"","",7283,300,4850,"",5188,5150,5155,5020,5060,4930,5350,1300,"",175,200,5000,8900,-350,874.0292,4310,4750,4700,5200,7350]
["2024-11-16",5000,4900,4900,"","",7283,300,4850,"",5188,5150,5155,5020,"","","",1300,"",175,200,5000,8900,-350,750.9516,4360,4750,4700,5200,7400]
["2024-11-17",4900,4900,4900,"","",7283,300,4850,"",5088,5050,5055,4900,"","","",1300,"",175,200,5000,8900,-350,963.0387,4360,4750,4700,5200,7400]
["2024-11-18",4850,4900,4900,"","",7283,300,4750,"",5038,5000,5005,4870,5060,4900,5350,1300,"",175,200,5000,8900,-350,900.8042,4360,4650,4600,5200,7300]
["2024-11-19",4850,4900,4900,"","",7362,300,4750,"",5038,5000,5005,4870,5070,4900,5400,1300,"",175,200,5000,8900,-350,935.871,4310,4700,4650,5250,7400]
["2024-11-20",4900,4900,4900,"","",7454,300,4750,"",5068,5100,5035,4900,5070,4900,5450,1300,"",175,200,5000,8900,-350,1138.0683,4310,4700,4650,5250,7400]
["2024-11-21",4930,4900,4900,"","",7454,300,4800,"",5138,5150,5105,4930,5080,4900,5550,1300,"",175,200,5000,8900,-350,1086.6629,4360,4700,4650,5250,7450]
["2024-11-22",4900,4900,4900,"","",7489,300,4850,"",5168,5150,5155,4950,5090,4950,5550,1300,"",175,200,5000,8900,-350,1370.5168,4360,4750,4700,5250,7450]
["2024-11-23",4920,4900,4900,"","",7550,300,4850,"",5188,5150,5155,4970,"","","",1300,"",175,200,5000,8900,-350,1325.4103,4410,4750,4700,5250,7400]
["2024-11-24",4920,4900,4900,"","",7585,300,4850,"",5188,5150,5155,4970,"","","",1300,"",175,200,5000,8900,-350,1623.5747,4410,4750,4700,5250,7400]
["2024-11-25",4890,4900,4900,"","",7585,300,4850,"",5188,5150,5155,4970,5130,5030,5525,1300,"",175,200,5000,8900,-350,1840.8755,4410,4750,4700,5250,7450]
["2024-11-26",4840,4840,4900,"","",7550,300,4800,"",5138,5100,5105,4930,5100,5030,5475,1300,"",175,200,5000,8900,-350,1809.2146,4410,4700,4650,5250,7550]
["2024-11-27",4840,4840,4840,"","",7523,400,4800,"",5138,5100,5105,4930,5100,5030,5475,1300,"",175,200,5000,8900,-350,1824.2058,4410,4700,4650,5250,7550]
["2024-11-28",4800,4840,4840,"","","",400,"","","",5100,5105,4930,"","","",1300,"",175,200,5000,8900,-350,"","","","","",7300]
["2024-11-29",4850,4800,4800,"","",7550,400,4700,"",5138,5150,5135,4980,5070,5080,5475,1300,"",175,200,5000,8900,-350,1626.948,4360,4650,4600,5250,7650]
["2024-11-30",4920,4850,4900,"","",7576,200,4700,"",5188,5200,5185,5020,"","","",1300,"",175,200,5000,8900,-350,1428.8179,4410,4650,4600,5250,7300]
["2024-12-01",4920,4850,4900,"","",7576,200,4700,"",5188,5200,5185,5020,"","","",1300,"",175,200,5000,8900,-350,1493.4413,4410,4650,4600,5250,7300]
["2024-12-02",4920,4850,4900,"","",7576,200,4850,"",5188,5150,5185,5020,5070,5160,5475,1300,"",175,200,5000,8900,-350,1404.3466,4410,4750,4700,5250,7650]
["2024-12-03",4920,4850,4900,"","",7604,200,4850,"",5208,5150,5205,5050,5050,5160,5450,1300,"",175,200,5000,8900,-350,1294.083,4460,4750,4700,5250,7700]
["2024-12-04",5090,4850,4900,"","",7666,200,4950,"",5308,5250,5275,5170,5040,5160,5450,1300,"",175,200,5000,8900,-350,1249.2174,4460,4850,4800,5250,7300]
["2024-12-05",5150,4850,4900,"","",7703,200,5050,"",5358,5350,5355,5170,5050,5160,5450,1300,"",175,200,5000,8900,-350,984.6949,4540,4950,4900,5250,8000]
["2024-12-06",5150,4850,4900,"","",7703,200,5050,"",5358,5350,5355,5170,5050,5160,5400,1300,"",175,200,5000,8900,-350,895.3564,4490,5000,4950,5250,8000]
["2024-12-07",5150,4850,4900,"","",7703,200,5050,"",5358,5350,5355,5120,"","","",1300,"",175,200,5000,8900,-350,781.6349,4490,5000,4950,5250,7700]
["2024-12-08",5150,4850,4900,"","",7703,200,5050,"",5358,5350,5355,5120,"","","",1300,"",175,200,5000,8900,-350,804.0987,4490,5000,4950,5250,7700]
["2024-12-09",5200,4850,4900,"","",7738,200,5100,"",5458,5400,5435,5270,5040,5160,5400,1300,"",175,200,5000,8900,-350,715.5094,4490,5000,4950,5300,8200]
["2024-12-10",5330,5300,5300,"","",7857,200,5150,"",5558,5480,5505,5370,5100,5170,5400,1300,"",175,200,5000,8900,-350,782.4133,4550,5050,4950,5300,8300]
["2024-12-11",5330,5300,5300,"","",7922,200,5200,"",5558,5480,5505,5370,5160,5210,5450,1300,"",175,200,5000,8900,-350,893.2742,4650,5100,5000,5300,8300]
["2024-12-13","",5300,5300,"","","",200,"","","",5480,5505,5370,"","","",1300,"",175,200,5000,8900,-350,"","","","","",7700]
["2024-12-14","",5300,5300,"","","",200,"","","",5350,5455,"","","","",1300,"",175,200,5000,8900,-350,"","","","","",7700]
["2024-12-15","",5300,5300,"","","",200,"","","",5350,5405,5280,"","","",1300,"",175,200,5000,8900,-350,"","","","","",7700]
["2024-12-16",5230,5300,5300,"","","",200,"","","",5350,5405,5280,"","","",1300,"",175,200,5000,8900,-350,"","","","","",7700]
["2024-12-17",5230,5300,5300,"","","",200,"","","",5380,5455,5330,"","","",1300,"",175,200,5000,8900,-350,"","","","","",7700]
["2024-12-18",5230,5300,5300,"","","",200,"","","",5400,5455,5330,"","","",1300,"",175,200,5000,8900,-350,"","","","","",7700]
["2024-12-19",5150,5230,5230,"","","",100,"","","",5380,5455,5310,"","","",1300,"",175,200,5000,8500,-150,"","","","","",7600]
["2024-12-20",5100,5230,5230,"","","",100,"","","",5300,5405,5150,"","","",1300,"",175,200,5000,8500,-150,"","","","","",7600]
["2024-12-21",5100,5230,5230,"","","",100,"","","","","","","","","",1300,"",175,200,5000,8500,-150,"","","","","",7600]
["2024-12-22",5100,5230,5230,"","","",100,"","","",5300,5335,5130,"","","",1300,"",175,200,5000,8500,-150,"","","","","",7600]
["2024-12-23",5130,5100,5150,"","","",50,"","","",5300,5335,5130,"","","",1300,"",175,200,5000,8500,-150,"","","","","",7600]
["2024-12-24",5170,5100,5150,"","","",50,"","","",5380,5365,5150,"","","",1300,"",175,200,5000,8500,-150,"","","","","",7600]
["2024-12-25",5200,5100,5150,"","","",50,"","","",5380,5405,5300,"","","",1300,"",175,200,5000,8500,-150,"","","","","",7600]
["2024-12-26",5200,5100,5150,"","","",50,"","","",5400,5435,5300,"","","",1300,"",175,200,5000,8500,-150,"","","","","",7600]
["2024-12-27",5120,5100,5150,"","","",50,"","","",5370,5435,5300,"","","",1300,"",175,200,5000,8500,-150,"","","","","",7600]
["2024-12-28",5120,5100,5150,"","","",50,"","","","","","","","","",1300,"",175,200,5000,8500,-150,"","","","","",7600]
["2024-12-29",5100,5100,5150,"","","",50,"","","",5300,5325,5180,"","","",1300,"",175,200,5000,8500,-150,"","","","","",7600]
["2024-12-30",5100,5100,5150,"","","",50,"","","",5300,5325,5180,"","","",1300,"",175,200,5000,8500,-150,"","","","","",7600]
["2024-12-31",5100,5100,5150,"","","",50,"","","","","","","","","",1300,"",175,200,5000,8500,-150,"","","","","",7600]
["2025-01-01",5130,5150,5150,"","",8057,50,5150,"",5388,"","","","","","",1300,"",175,200,5000,8500,-150,805.919,4650,5050,4950,5300,7600]
["2025-01-02",5200,5200,5200,"","",8057,50,5150,"",5388,"","","",5070,5240,5700,1300,"",175,200,5000,8500,-150,672.7336,4650,5050,4950,5300,8000]
["2025-01-03",5250,5250,5250,"","",8121,50,5200,"",5438,5410,5405,5220,5120,5250,5800,1300,"",175,200,5000,8500,-150,799.2943,4650,5100,5000,5300,8150]
["2025-01-04",5280,5280,5280,"","",8156,50,5200,"",5468,5440,5435,5280,"","","",1300,"",175,200,5000,8500,-150,896.5546,4700,5100,5000,5300,7600]
["2025-01-05",5280,5280,5280,"","",8192,50,5200,"",5468,5470,5435,5280,"","","",1300,"",175,200,5000,8500,-150,954.2161,4700,5100,5000,5300,7600]
["2025-01-06",5280,5280,5280,"","",8226,50,5150,"",5438,5470,5405,5280,5210,5250,6150,1300,"",175,200,5000,8500,-150,909.8499,4700,5100,5000,5300,8200]
["2025-01-07",5280,5280,5280,"","",8226,50,5150,"",5388,5440,5355,5350,5220,5250,6000,1300,"",175,200,5000,8500,-150,754.459,4700,5100,5000,5300,8300]
["2025-01-08",5310,5310,5310,"","",8318,50,5150,"",5388,5440,5385,5390,5220,5220,5950,1300,"",175,200,5000,8500,-150,706.3852,4700,5100,5000,5300,8350]
["2025-01-09",5360,5360,5360,"","",8363,50,5200,"",5458,5450,5455,5420,5240,5220,5975,1300,"",175,200,5000,8500,-150,566.8016,4750,5150,5050,5300,8500]
["2025-01-10",5420,5400,5400,"","",8467,200,5250,"",5558,5480,5555,5500,5290,5270,5975,1300,"",175,200,5000,8500,-150,646.9561,4700,5200,5100,5300,8650]
["2025-01-11",5850,5400,5400,"","",9050,200,5250,"",6008,5900,6005,5900,"","","",1300,"",175,200,5000,8500,-150,576.987,4800,5200,5100,5300,7600]
["2025-01-12",5850,5400,5400,"","",9323,200,5450,"",6008,5950,6005,5900,"","","",1300,"",175,200,5000,8500,-150,508.4475,4800,5400,5300,5300,7600]
["2025-01-13",5700,5600,5600,"","",9323,200,5550,"",5858,5800,5855,5700,5400,5640,6450,1300,"",175,200,5000,8500,-150,408.2458,5150,5500,5400,5450,8800]
["2025-01-14",5500,5600,5600,"","",9047,200,5550,"",5608,5700,5605,5550,5350,5540,6600,1300,"",175,200,5000,8500,-150,464.7274,5000,5500,5400,5450,8600]
["2025-01-15",5300,5300,5300,"","",8965,200,5400,"",5408,5350,5405,5350,5200,5460,6600,1300,"",175,200,5000,8500,-150,533.1417,4900,5300,5200,5450,8550]
["2025-01-16",5300,5300,5300,"","",8893,200,5250,"",5408,5460,5405,5350,5140,5300,6600,1300,"",175,200,5000,8500,-150,607.1236,4750,5150,5050,5450,8500]
["2025-01-17",5400,5300,5300,"","",8893,200,5250,"",5488,5460,5455,5450,5120,5300,6450,1300,"",175,200,5000,8500,-150,594.7347,4750,5150,5050,5450,8550]
["2025-01-18",5400,5300,5300,"","",8848,200,5250,"",5488,5490,5455,5400,"","","",1300,"",175,200,5000,8500,-150,590.4989,4750,5150,5050,5450,7600]
["2025-01-19",5400,5300,5300,"","",8766,200,"","","",5500,5455,5400,"","","",1300,"",175,200,5000,8500,-150,686.273,"","","","",7600]
["2025-01-20",5400,5400,5400,349.34,"",8665,0,5250,"",5538,5500,5535,5400,5020,5180,6150,1300,"",175,200,5000,8500,-150,676.1469,4720,5150,5050,5450,8400]
["2025-01-21",5400,5400,5400,470.94,76.33,8665,"",5100,"",5538,5550,5535,5430,5020,5120,5900,1300,"",175,200,5000,8500,-150,589.4246,4660,5050,4950,5450,8500]
["2025-01-22",5400,5400,5400,492.42,79.4,8665,"",5100,"",5538,5500,5535,5430,5020,5120,5800,1300,"",175,200,5000,8500,-150,401.0796,4660,5050,4950,5450,8600]
["2025-01-23",5400,5400,5400,"",76.59,8630,"",5100,"",5538,5500,5535,5430,5020,5120,6000,1300,"",175,200,5000,8500,-150,228.3931,4660,5050,4950,5450,8550]
["2025-01-24",5300,5400,5400,445.08,77.43,8630,"",5000,"",5458,5400,5425,5350,5030,5060,6000,1300,"",175,200,5000,8500,-150,162.7138,4660,4950,4850,5450,8550]
["2025-01-25",5300,5400,5400,296.66,74.88,8804,"",5000,"",5458,5480,5425,5370,"","","",1300,"",175,200,5000,8500,-150,253.7286,4610,4950,4850,5450,6900]
["2025-01-26",5300,5400,5400,299.6,"",8857,"",5000,"",5458,5500,5425,5370,5030,5060,6000,1300,"",175,200,5000,8500,-150,374.0439,4510,4950,4850,5450,8650]
["2025-01-27",5300,5400,5400,424,"",8857,"",5000,"",5458,5500,5425,5370,5020,5060,6000,1300,"",175,200,5000,8500,-150,284.799,4510,4950,4850,5450,8650]
["2025-01-28",5300,5400,5400,324.9,73.65,8857,"","","","",5450,5425,5370,"","","",1300,"",175,200,5000,8500,-150,229.5822,"","","","",6900]
["2025-01-29",5300,5400,5400,343.16,76.53,8857,"","","","",5450,5425,5370,"","","",1300,"",175,200,5000,8500,-150,277.1003,"","","","",6900]
["2025-01-30",5300,5400,5400,174.76,75.89,8857,"","","","",5450,5425,5370,"","","",1300,"",175,200,5000,8500,-150,388.5106,"","","","",6900]
["2025-01-31",5300,5400,5400,222.58,76.15,8857,"","","","",5500,5425,5370,"","","",1300,"",175,200,5000,8500,-150,-550.2,"","","","",6900]
["2025-02-01",5400,5400,5400,436.24,76.48,8857,"",5000,"",5588,5550,5555,5370,"","","",1300,"",175,200,5000,8500,-150,319.9605,4510,5000,4900,5450,6900]
["2025-02-02",5400,5400,5400,465.3,"",8857,"",5000,"",5588,5580,5585,5450,"","","",1300,"",175,200,5000,8500,-150,149.8276,4610,5000,4900,5450,6900]
["2025-02-03",5400,5400,5400,470.5,"",8857,"",5050,"",5608,5600,5605,5450,"","","",1300,"",175,200,5000,8500,-150,39.8303,4690,5000,4900,5450,6900]
["2025-02-04",5450,5400,5400,361.74,75.4,8905,"",5050,"",5608,5600,5605,5500,"","","",1300,"",175,200,5000,8500,-150,105.9453,4690,5000,4900,5450,6900]
["2025-02-05",5500,5500,5500,512.98,76.06,8956,"",5250,"",5638,5680,5635,5530,5050,5140,6200,1300,"",175,200,5000,8500,-150,81.2796,4790,5150,5050,5350,8800]
["2025-02-06",5550,5500,5500,298.92,74.68,8956,0,5400,"",5678,5700,5655,5630,5070,5160,6200,1300,"",175,300,5000,8500,-150,152.4238,4870,5300,5200,5350,8800]
["2025-02-07",5550,5550,5500,509.18,74.23,8921,"",5400,"",5678,5700,5655,5630,5110,5160,6150,1300,"",175,300,5000,8500,-150,-7.6913,4870,5350,5250,5350,8700]
["2025-02-08",5450,5450,5500,223.98,74.64,8866,0,5400,"",5578,5600,5555,5500,5130,5220,6100,1300,0,200,300,5000,8500,-50,153.4345,4870,5350,5250,5350,8700]
["2025-02-09",5450,5500,5500,221.56,"",8875,"",5400,"",5558,5550,5555,5470,"","","",1300,"",200,300,5000,8500,-50,231.5606,4870,5350,5250,5350,7000]
["2025-02-10",5400,5500,5500,351,"",8875,"",5400,"",5558,5550,5555,5470,5160,5250,6000,1300,"",200,300,5000,8500,-50,236.8478,4820,5350,5250,5350,8600]
["2025-02-11",5420,5420,5420,227.12,76.01,8875,"",5350,"",5608,5650,5605,5490,5150,5280,5700,1300,"",200,300,5000,8500,-50,263.0919,4820,5300,5200,5350,8550]
["2025-02-12",5480,5500,5500,165.54,76.81,8875,"",5350,"",5708,5750,5705,5550,5100,5280,5675,1300,"",200,300,5000,8500,-50,332.637,4720,5300,5200,5350,8600]
["2025-02-13",5420,5420,5500,"",75.05,8793,"",5450,"",5658,5650,5625,5470,5080,5280,5800,1300,"",200,300,5000,8500,-50,229.5496,4720,5400,5300,5350,8400]
["2025-02-14",5370,5370,5500,271.14,74.95,8722,"",5450,"",5608,5550,5555,5400,5090,5270,5800,1300,"",200,300,5000,8500,-50,322.7353,4720,5400,5300,5350,8300]
["2025-02-15",5300,5300,5500,362.42,74.54,8722,"",5450,"",5538,5500,5505,5350,"","","",1300,"",200,300,5000,8500,-50,461.3501,4720,5400,5300,5350,6850]
["2025-02-16",5300,5300,"",368.72,"",8674,"",5450,"",5538,5450,5505,5380,"","","","","","","","","","",786.1007,4720,5400,5300,5350,""]
["2025-02-17",5300,5300,5500,75.94,"",8674,"",5350,"",5538,5520,5505,5400,5180,5270,5800,1300,"",200,300,5000,8500,-50,1158.2119,4720,5300,5200,5350,8300]
["2025-02-18",5480,5500,5500,174.6,75.27,8674,"",5350,"",5588,5630,5585,5550,5220,5270,5775,1300,"",200,300,5000,8500,-50,1308.9073,4690,5300,5200,5350,8400]
["2025-02-19",5580,5550,5500,75.8,75.78,8674,"",5400,"",5668,5700,5665,5650,5220,5300,5750,1300,"",200,300,5000,8500,-50,1600.0196,4690,5350,5250,5350,8400]
["2025-02-20",5580,5550,5500,"",73.91,8674,"",5450,"",5668,5700,5665,5650,5230,5340,5750,1300,"",200,300,5000,8500,-50,1471.9223,4770,5400,5300,5350,8500]
["2025-02-21",5500,5500,5500,481.84,76.2,8674,"",5500,"",5668,5700,5665,5650,5240,5340,5875,1300,"",200,300,5000,8500,-50,1313.0783,4770,5450,5350,5350,8400]
["2025-02-22",5450,5500,5500,421.32,73.88,8593,700,5500,"",5618,5600,5605,5550,"","","",1300,0,175,200,5000,8500,-50,1043.6716,4770,5450,5350,5350,6850]
["2025-02-23",5450,5400,5400,217.58,"",8513,400,5500,"",5568,5600,5555,5550,"","","",1300,"",175,200,5000,8500,-50,1127.7162,4770,5450,5350,5350,6850]
["2025-02-24",5450,5400,5400,74.68,74.25,8513,400,5400,"",5488,5600,5455,5500,5200,5350,5900,1300,"",175,200,5000,8500,-50,1218.5774,4670,5350,5250,5350,8300]
["2025-02-25",5450,5400,5400,442.62,74.21,8513,400,5400,"",5488,5600,5455,5500,5210,5350,6000,1300,"",175,200,5000,8500,-50,1102.7538,4670,5350,5250,5400,8350]
["2025-02-26",5480,5400,5400,287.62,72.29,8513,400,5400,"",5488,5600,5455,5500,5250,5350,6000,1300,"",175,200,5000,8500,-50,973.1879,4670,5350,5250,5400,8300]
["2025-02-27",5480,5480,5400,560.18,72.31,8441,600,5400,"",5488,5600,5455,5500,5250,5340,6000,1300,"",175,200,5000,8500,-50,698.2293,4670,5350,5250,5400,8300]
["2025-02-28",5500,5500,5500,342.72,73.35,8441,500,5300,"",5488,5600,5455,5500,5250,5380,6050,1300,"",175,200,5000,8500,-50,-550.2,4670,5150,5150,5400,8400]
["2025-03-01",5500,5500,5500,547.22,73.08,8441,500,5300,"",5488,"",5455,5470,"","","",1300,"",175,200,5000,8500,-50,334.8612,4700,5150,5150,5400,6500]
["2025-03-02",5520,5520,5510,249.04,"",8441,500,5300,"",5518,"",5485,5500,"","","",1300,"",175,200,5000,8500,-50,445.7282,4700,5150,5150,5400,6500]
["2025-03-03",5540,5540,5510,397.66,"",8381,500,5300,"",5518,"",5485,5500,5310,5440,6200,1300,"",175,200,5000,8500,-50,429.3767,4700,5150,5150,5450,8400]
["2025-03-04",5540,5540,5540,349.94,71.47,8345,500,5300,"",5518,"",5485,5500,5310,5440,6175,1300,"",175,200,5000,8500,-50,434.243,4700,5150,5150,5450,8350]
["2025-03-05",5540,5540,5540,447,71.12,8262,1500,5300,"",5558,"",5535,5530,5280,5440,6100,1300,"",175,200,5000,8500,-50,418.0574,4700,5150,5150,5450,8350]
["2025-03-06",5580,5580,5580,399.82,69.04,8208,200,5300,"",5588,"",5585,5580,5220,5440,6100,1300,"",175,200,5000,8500,-50,420.1378,4700,5150,5150,5450,8250]
["2025-03-07",5600,5600,5600,424.16,69.43,8165,400,5300,"",5608,"",5605,5580,5140,5440,6200,1300,"",175,200,5000,8500,-50,413.8139,4700,5200,5200,5450,8250]
["2025-03-08",5600,5600,5600,274.82,70.35,8183,150,5300,"",5608,"",5605,5580,"","","",1300,"",175,200,5000,8500,-50,444.6938,4750,5200,5200,5450,6350]
["2025-03-09",5600,5600,5600,477.44,"",8183,150,5300,"",5608,"",5605,5600,"","","",1300,"",175,200,5000,8500,-50,367.1581,4750,5200,5200,5450,6350]
["2025-03-10",5580,5600,5600,"",70.45,8183,150,5350,"",5608,"",5605,5600,5250,5440,6200,1300,"",175,200,5000,8500,-50,435.1287,4750,5250,5250,5450,8200]
["2025-03-11",5580,5580,5580,348.16,69.14,8141,1000,5350,"",5608,"",5585,5470,5290,5440,6200,1300,"",175,200,5000,8500,-50,490.6981,4750,5250,5250,5450,8200]
["2025-03-12",5510,5510,5510,274.56,69.92,8112,1000,5350,"",5538,"",5505,5430,5300,5440,6200,1300,"",175,200,5000,8500,-50,652.2738,4750,5250,5200,5450,8200]
["2025-03-13",5510,5510,5510,448.68,70.91,8130,600,5350,"",5488,"",5455,5450,5250,5440,6300,1300,"",175,200,5000,8500,-50,553.6992,4750,5250,5200,5450,8300]
["2025-03-14",5480,5480,5480,326.16,70.15,8130,600,5350,"",5488,"",5455,5450,5210,5440,6425,1300,"",175,200,5000,8500,-50,632.0925,4650,5250,5200,5450,8200]
["2025-03-15",5450,5450,5450,391.52,70.56,8130,600,5350,"",5438,"",5405,5420,"","","",1300,"",175,200,5000,8500,-50,637.3565,4650,5250,5200,5450,6250]
["2025-03-16",5450,5450,5450,427.22,"",8093,600,5350,"",5438,"",5405,5420,"","","",1300,"",175,200,5000,8500,-50,625.0932,4650,5250,5200,5450,6250]
["2025-03-17",5350,5350,5350,300.58,70.65,8093,600,5250,"",5388,"",5355,5420,5230,5440,6375,1300,"",175,200,5000,8500,-50,721.5316,4630,5200,5100,5450,8200]
["2025-03-18",5350,5350,5350,"",70.93,"",600,"","","","",5355,5420,"","","",1300,"",175,200,5000,8500,-50,"","","","","",6300]
["2025-03-19","","","","","","","","","","","","","","","","","","","","","","","","","","","","",""]