{"sym":"AVG","index":false,"bars":[["2024-08-09",13853.93,13853.93,13853.93,13853.93,8200],["2024-08-12",15932.02,15932.02,15932.02,15932.02,43800],["2024-08-13",18317.98,18317.98,17779.21,18317.98,179400],["2024-08-14",21011.8,21011.8,17240.45,19241.57,55500],["2024-08-15",17702.25,18087.08,16778.65,16778.65,117300],["2024-08-16",16855.62,19318.54,16855.62,18471.91,92900],["2024-08-19",19241.57,20396.07,16855.62,17702.25,39300],["2024-08-20",19934.27,19934.27,16701.69,17471.35,37700],["2024-08-21",19241.57,19549.44,17317.42,17548.31,35700],["2024-08-22",19857.3,19857.3,17086.52,17394.38,16300],["2024-08-23",17548.31,18241.01,17163.48,18241.01,51200],["2024-08-26",18856.74,18856.74,17779.21,18471.91,12700],["2024-08-27",18856.74,18856.74,17779.21,17856.18,10500],["2024-08-28",18471.91,18471.91,17702.25,18164.04,81400],["2024-08-29",18087.08,18317.98,18087.08,18317.98,12100],["2024-08-30",18471.91,18471.91,18010.11,18164.04,14500],["2024-09-04",18010.11,20396.07,18010.11,20165.17,42000],["2024-09-05",21858.43,21858.43,18702.81,19241.57,16800],["2024-09-06",21550.56,21550.56,19087.64,19164.61,10500],["2024-09-09",21550.56,21550.56,18394.94,18856.74,35500],["2024-09-10",18625.84,18625.84,17779.21,18317.98,14500],["2024-09-11",18317.98,18471.91,17625.28,18317.98,11400],["2024-09-12",20550.0,20550.0,17625.28,19241.57,11700],["2024-09-13",18471.91,18471.91,17625.28,17933.15,7100],["2024-09-16",17394.38,18625.84,17163.48,17856.18,12200],["2024-09-17",17933.15,18164.04,17317.42,17702.25,15100],["2024-09-18",17394.38,18087.08,17317.42,17779.21,13400],["2024-09-19",18087.08,18087.08,17394.38,17779.21,13200],["2024-09-20",17625.28,18241.01,17317.42,18010.11,14700],["2024-09-23",18010.11,18856.74,17317.42,17625.28,16400],["2024-09-24",18471.91,18471.91,17317.42,17933.15,15200],["2024-09-25",18471.91,18471.91,17317.42,17548.31,22400],["2024-09-26",17317.42,18241.01,17086.52,17702.25,21600],["2024-09-27",18164.04,18471.91,17086.52,17548.31,21000],["2024-09-30",17394.38,17702.25,17317.42,17548.31,16600],["2024-10-01",17240.45,18087.08,17240.45,17471.35,6300],["2024-10-02",18164.04,18164.04,16932.58,17779.21,6100],["2024-10-03",17702.25,17702.25,17086.52,17625.28,36500],["2024-10-04",17394.38,17394.38,17163.48,17394.38,21800],["2024-10-07",17163.48,17856.18,17163.48,17471.35,11100],["2024-10-08",18087.08,18087.08,17163.48,17702.25,13900],["2024-10-09",17548.31,17548.31,17086.52,17548.31,7900],["2024-10-10",17240.45,17317.42,16932.58,16932.58,18200],["2024-10-11",19703.37,19703.37,17009.55,17240.45,2600],["2024-10-14",17240.45,17240.45,16547.75,17009.55,5000],["2024-10-15",16778.65,16855.62,16316.85,16855.62,1600],["2024-10-16",16470.79,16470.79,15932.02,15932.02,3000],["2024-10-17",16008.99,16547.75,15778.09,16547.75,3000],["2024-10-18",16316.85,17317.42,16316.85,17317.42,2800],["2024-10-21",17317.42,17317.42,17317.42,17317.42,100],["2024-10-22",17240.45,17240.45,15624.16,16239.89,11400],["2024-10-23",16162.92,16932.58,15778.09,16393.82,5300],["2024-10-24",16393.82,16547.75,15778.09,16085.96,2600],["2024-10-25",15932.02,16239.89,15624.16,16239.89,5600],["2024-10-28",15855.06,16162.92,15470.22,15932.02,8700],["2024-10-29",15778.09,15778.09,15470.22,15547.19,7500],["2024-10-30",15547.19,15855.06,15547.19,15855.06,8100],["2024-10-31",16624.72,16932.58,15855.06,16162.92,4400],["2024-11-01",16855.62,16855.62,16008.99,16008.99,3200],["2024-11-04",16008.99,18394.94,15778.09,18394.94,44400],["2024-11-05",17086.52,19241.57,17086.52,19241.57,17200],["2024-11-06",19241.57,19857.3,18702.81,19857.3,12600],["2024-11-07",19472.47,19626.4,19010.67,19241.57,6000],["2024-11-08",19087.64,19857.3,18856.74,19857.3,5000],["2024-11-11",19626.4,19626.4,19395.51,19395.51,4500],["2024-11-12",19010.67,19549.44,18856.74,19549.44,23000],["2024-11-13",19472.47,22089.33,19395.51,22089.33,38600],["2024-11-14",21627.53,24783.15,21550.56,24783.15,38000],["2024-11-15",23859.55,24552.25,23320.79,24552.25,25900],["2024-11-18",24552.25,24552.25,23474.72,23474.72,25600],["2024-11-19",23859.55,24244.38,23551.69,24090.45,3400],["2024-11-20",23628.65,24244.38,23628.65,24090.45,11500],["2024-11-21",25629.78,25629.78,25321.91,25398.88,32600],["2024-11-22",25629.78,29170.22,25398.88,29170.22,31900],["2024-11-25",29016.29,32710.67,25398.88,29632.02,52000],["2024-11-26",29247.19,30786.52,25783.71,29632.02,157500],["2024-11-27",29247.19,30016.85,24860.11,24860.11,136500],["2024-11-28",27400.0,31000.0,25000.0,28000.0,209300],["2024-11-29",28000.0,28000.0,25000.0,27000.0,70700],["2024-12-02",26400.0,26400.0,22400.0,24000.0,154100],["2024-12-03",23500.0,23800.0,22000.0,23800.0,105200],["2024-12-04",22800.0,23800.0,20000.0,23000.0,228100],["2024-12-05",21500.0,23000.0,21500.0,22300.0,116400],["2024-12-06",20100.0,23000.0,19900.0,21800.0,205800],["2024-12-09",21800.0,21800.0,19900.0,21000.0,113400],["2024-12-10",21000.0,21800.0,20000.0,20600.0,103600],["2024-12-11",20600.0,21000.0,20400.0,20700.0,108600],["2024-12-12",20600.0,20800.0,20400.0,20700.0,112300],["2024-12-13",20600.0,21500.0,20300.0,21500.0,173500],["2024-12-16",21000.0,21000.0,20400.0,20400.0,50400],["2024-12-17",20800.0,20900.0,20500.0,20900.0,73200],["2024-12-18",20600.0,23600.0,20600.0,23600.0,311900],["2024-12-19",23600.0,27100.0,23600.0,27100.0,241500],["2024-12-20",27000.0,31000.0,27000.0,28300.0,187900],["2024-12-23",30600.0,35100.0,29600.0,32800.0,161700],["2024-12-24",32000.0,34800.0,29400.0,33900.0,167200],["2024-12-25",34000.0,39100.0,33000.0,34000.0,236900],["2024-12-26",37500.0,40600.0,30600.0,30600.0,141100],["2024-12-27",36500.0,36500.0,32300.0,32300.0,85200],["2024-12-30",31000.0,31000.0,31000.0,31000.0,58900],["2024-12-31",26500.0,30200.0,26400.0,29300.0,658700],["2025-01-02",27900.0,31000.0,27900.0,30400.0,112700],["2025-01-03",30000.0,31000.0,26000.0,26800.0,33500],["2025-01-06",29000.0,29000.0,25200.0,26700.0,48000],["2025-01-07",26900.0,28000.0,25300.0,26700.0,51900],["2025-01-08",27000.0,27500.0,26900.0,27200.0,46600],["2025-01-09",27200.0,28000.0,26500.0,27400.0,42500],["2025-01-10",27900.0,28000.0,27200.0,27700.0,51400],["2025-01-13",27500.0,27500.0,26000.0,27100.0,2300],["2025-01-14",25500.0,27800.0,25000.0,26800.0,16600],["2025-01-15",27000.0,27000.0,25100.0,26200.0,11600],["2025-01-16",25400.0,27300.0,24300.0,26200.0,12800],["2025-01-17",26100.0,26100.0,25000.0,25500.0,8200],["2025-01-20",25700.0,27500.0,22700.0,25400.0,42400],["2025-01-21",26200.0,26200.0,23300.0,25500.0,18900],["2025-01-22",25500.0,25500.0,22900.0,24900.0,46000],["2025-01-23",23000.0,25100.0,22700.0,22700.0,32900],["2025-01-24",24500.0,27400.0,23100.0,25900.0,78700],["2025-02-03",25900.0,26900.0,23100.0,25500.0,91000],["2025-02-04",25000.0,29500.0,23200.0,25700.0,95000],["2025-02-05",24000.0,27400.0,23500.0,25700.0,133200],["2025-02-06",26400.0,29100.0,23500.0,24900.0,105300],["2025-02-07",28800.0,30000.0,23400.0,24500.0,106800],["2025-02-10",25500.0,26300.0,23100.0,23300.0,110900],["2025-02-11",26800.0,28700.0,22300.0,24000.0,104300],["2025-02-12",22700.0,30500.0,22700.0,24000.0,149300],["2025-02-13",23000.0,30800.0,23000.0,23600.0,284400],["2025-02-14",24000.0,24700.0,21800.0,22800.0,122600],["2025-02-17",23200.0,23600.0,21000.0,21400.0,88800],["2025-02-18",19500.0,21800.0,19500.0,20900.0,30300],["2025-02-19",19500.0,21900.0,19500.0,21100.0,159600],["2025-02-20",21000.0,22000.0,21000.0,21900.0,75900],["2025-02-21",20000.0,22000.0,20000.0,21400.0,59700],["2025-02-24",21400.0,21900.0,21000.0,21400.0,63400],["2025-02-25",21200.0,22200.0,20800.0,21300.0,165100],["2025-02-26",21300.0,22700.0,20600.0,21600.0,152500],["2025-02-27",22300.0,22300.0,21100.0,21800.0,92600],["2025-02-28",21000.0,22300.0,21000.0,21400.0,335200],["2025-03-03",21700.0,23900.0,21300.0,22900.0,437700],["2025-03-04",22900.0,23800.0,22000.0,22700.0,124400],["2025-03-05",22700.0,24500.0,22500.0,22900.0,563300],["2025-03-06",22700.0,23800.0,21700.0,22000.0,204600],["2025-03-07",21500.0,22900.0,20700.0,21900.0,120900],["2025-03-10",20800.0,22500.0,20700.0,21800.0,87400],["2025-03-11",21900.0,22600.0,21000.0,21700.0,136900],["2025-03-12",21200.0,22300.0,20600.0,21000.0,114600],["2025-03-13",21500.0,21800.0,20500.0,20600.0,119300],["2025-03-14",20800.0,21600.0,20600.0,20600.0,133700],["2025-03-17",21000.0,21900.0,20400.0,21500.0,283100],["2025-03-18",21000.0,22200.0,20600.0,21600.0,289600],["2025-03-19",20900.0,22400.0,20900.0,21600.0,145000],["2025-03-20",21600.0,22000.0,21000.0,21500.0,67900],["2025-03-21",21300.0,21800.0,20800.0,21300.0,106300],["2025-03-24",20800.0,21500.0,20500.0,21000.0,61200],["2025-03-25",20500.0,23800.0,20500.0,22800.0,524100],["2025-03-26",21000.0,23500.0,21000.0,21800.0,316000],["2025-03-27",21100.0,23600.0,20700.0,21500.0,239500],["2025-03-28",21200.0,23100.0,20500.0,20600.0,264300],["2025-03-31",21300.0,21400.0,20400.0,21000.0,92800],["2025-04-01",20600.0,21100.0,20400.0,20700.0,120700],["2025-04-02",20400.0,21200.0,20400.0,20700.0,98500],["2025-04-03",21000.0,21200.0,18700.0,18900.0,153200],["2025-04-04",18100.0,20100.0,18000.0,19000.0,72100],["2025-04-08",16600.0,19400.0,16300.0,16300.0,95000],["2025-04-09",16000.0,17200.0,14900.0,14900.0,40900],["2025-04-10",16500.0,17900.0,16500.0,17900.0,73300],["2025-04-11",18500.0,19400.0,17500.0,18000.0,74000],["2025-04-14",18000.0,19200.0,17000.0,17600.0,173300],["2025-04-15",17600.0,18100.0,15600.0,16100.0,289200],["2025-04-16",16300.0,16700.0,15000.0,15400.0,142800],["2025-04-17",15900.0,15900.0,15000.0,15200.0,53500],["2025-04-18",15200.0,16000.0,14800.0,14900.0,246600],["2025-04-21",14800.0,15400.0,14500.0,15000.0,46200],["2025-04-22",14900.0,14900.0,12600.0,13400.0,202600],["2025-04-23",13100.0,14900.0,13000.0,14500.0,130400],["2025-04-24",14300.0,14900.0,13400.0,14400.0,83400],["2025-04-25",14600.0,15200.0,14000.0,14900.0,150300],["2025-04-28",15200.0,15400.0,14500.0,15000.0,101400],["2025-04-29",15000.0,15900.0,14600.0,15700.0,190300],["2025-05-05",16000.0,16000.0,15200.0,15700.0,92500],["2025-05-06",14400.0,16100.0,14400.0,15400.0,77900],["2025-05-07",15000.0,15600.0,15000.0,15300.0,44800],["2025-05-08",15300.0,15500.0,14500.0,14700.0,77600],["2025-05-09",15000.0,15200.0,14500.0,15000.0,28600],["2025-05-12",14900.0,15000.0,14700.0,14700.0,54700],["2025-05-13",14800.0,15100.0,14800.0,15100.0,62500],["2025-05-14",14900.0,15300.0,14900.0,15200.0,35500],["2025-05-15",15400.0,15800.0,15100.0,15700.0,169600],["2025-05-16",15700.0,17200.0,15600.0,16900.0,166400],["2025-05-19",17500.0,17700.0,16500.0,17100.0,124300],["2025-05-20",17200.0,17200.0,16200.0,16800.0,72000],["2025-05-21",16500.0,16800.0,16000.0,16500.0,53500],["2025-05-22",16400.0,16500.0,15800.0,16200.0,106900],["2025-05-23",16200.0,16500.0,15900.0,15900.0,63700],["2025-05-26",15900.0,17400.0,15800.0,17000.0,171500],["2025-05-27",17000.0,18900.0,16200.0,18100.0,330600],["2025-05-28",18000.0,19900.0,17300.0,18900.0,322200],["2025-05-29",18000.0,19800.0,17900.0,18200.0,131100],["2025-05-30",18900.0,19300.0,17300.0,17700.0,129400],["2025-06-02",17300.0,18400.0,17000.0,17500.0,78800],["2025-06-03",17900.0,18300.0,17000.0,17200.0,89000],["2025-06-04",17100.0,17900.0,17100.0,17800.0,99800],["2025-06-05",17200.0,17900.0,17000.0,17700.0,134000],["2025-06-06",17500.0,17700.0,17100.0,17600.0,110200],["2025-06-09",17600.0,18200.0,17100.0,17600.0,169600],["2025-06-10",17600.0,18300.0,17100.0,18000.0,277900],["2025-06-11",18300.0,18400.0,17500.0,17800.0,68900],["2025-06-12",17600.0,18500.0,17500.0,17800.0,200800],["2025-06-13",18000.0,18200.0,16900.0,17500.0,190100],["2025-06-16",17500.0,17500.0,16800.0,16800.0,69500],["2025-06-17",17100.0,19600.0,17100.0,17800.0,280300],["2025-06-18",18100.0,19400.0,16800.0,18200.0,415500],["2025-06-19",18300.0,18600.0,16700.0,17300.0,224600],["2025-06-20",16800.0,18100.0,16500.0,16900.0,403000],["2025-06-23",16700.0,17800.0,16400.0,16800.0,269400],["2025-06-24",17100.0,17700.0,15800.0,16200.0,553800],["2025-06-25",16400.0,16900.0,15800.0,16200.0,90600],["2025-06-26",16400.0,16700.0,15700.0,16000.0,78800],["2025-06-27",15800.0,16600.0,15700.0,15800.0,103400],["2025-06-30",16000.0,16000.0,15700.0,15800.0,31900],["2025-07-01",15900.0,16000.0,15700.0,15700.0,59300],["2025-07-02",16000.0,16400.0,15600.0,16000.0,70400],["2025-07-03",16500.0,16600.0,15500.0,16300.0,206800],["2025-07-04",16600.0,16600.0,15500.0,16000.0,307600],["2025-07-07",16100.0,16300.0,15300.0,15800.0,247800],["2025-07-08",15500.0,16100.0,15100.0,15500.0,361600],["2025-07-09",15200.0,15900.0,14900.0,15200.0,289700],["2025-07-10",14500.0,15800.0,14400.0,15000.0,409600],["2025-07-11",15000.0,15200.0,14700.0,14800.0,87800],["2025-07-14",15000.0,15200.0,14800.0,15000.0,122100],["2025-07-15",14900.0,14900.0,14600.0,14700.0,103800],["2025-07-16",14800.0,14900.0,14600.0,14900.0,110300],["2025-07-17",14800.0,15000.0,14700.0,14900.0,100800],["2025-07-18",15000.0,16900.0,15000.0,15600.0,458600],["2025-07-21",15800.0,16100.0,15000.0,15300.0,101000],["2025-07-22",15000.0,15600.0,14700.0,15000.0,212100],["2025-07-23",15200.0,15300.0,14700.0,15300.0,290400],["2025-07-24",15300.0,15500.0,14800.0,15200.0,203500],["2025-07-25",15300.0,15600.0,14800.0,15200.0,114400],["2025-07-28",15200.0,15400.0,14700.0,15000.0,271100],["2025-07-29",16800.0,16800.0,14500.0,14800.0,166400],["2025-07-30",14700.0,15100.0,14500.0,14800.0,436700],["2025-07-31",14800.0,14900.0,14600.0,14900.0,255700],["2025-08-01",14700.0,14900.0,14600.0,14800.0,141800],["2025-08-04",14800.0,15100.0,14600.0,14800.0,125100],["2025-08-05",15000.0,15100.0,14500.0,14600.0,224800],["2025-08-06",14700.0,14700.0,14300.0,14500.0,40900],["2025-08-07",14900.0,14900.0,14400.0,14600.0,98900],["2025-08-08",14600.0,14700.0,14200.0,14600.0,155900],["2025-08-11",14600.0,14600.0,14400.0,14600.0,65000],["2025-08-12",14600.0,14600.0,14400.0,14500.0,43900],["2025-08-13",14400.0,14800.0,14400.0,14800.0,158500],["2025-08-14",14800.0,14800.0,14400.0,14600.0,90400],["2025-08-15",14500.0,14600.0,14300.0,14500.0,89400],["2025-08-18",14500.0,14600.0,14300.0,14400.0,47200],["2025-08-19",14500.0,14500.0,14300.0,14400.0,75500],["2025-08-20",14300.0,14400.0,14200.0,14300.0,61600],["2025-08-21",14400.0,14700.0,14300.0,14500.0,141400],["2025-08-22",14500.0,15400.0,14300.0,14700.0,192400],["2025-08-25",14800.0,15600.0,14800.0,14800.0,227000],["2025-08-26",15000.0,15300.0,14800.0,15100.0,221100],["2025-08-27",15000.0,15500.0,15000.0,15300.0,193900],["2025-08-28",15300.0,15400.0,15000.0,15200.0,76400],["2025-08-29",15200.0,16800.0,15200.0,16500.0,613600],["2025-09-03",16400.0,17300.0,16200.0,17100.0,375700],["2025-09-04",17100.0,18400.0,16400.0,17300.0,232600],["2025-09-05",17900.0,18000.0,15700.0,16000.0,328300],["2025-09-08",16500.0,16700.0,14900.0,15500.0,222800],["2025-09-09",14900.0,15700.0,14900.0,15500.0,575500],["2025-09-10",15500.0,16100.0,15100.0,15800.0,533800],["2025-09-11",16000.0,16300.0,15200.0,16000.0,159800],["2025-09-12",16000.0,16300.0,15600.0,15800.0,170800],["2025-09-15",16200.0,16200.0,15100.0,15500.0,165800],["2025-09-16",15500.0,15500.0,14900.0,15300.0,126000],["2025-09-17",15000.0,15700.0,14900.0,15100.0,221100],["2025-09-18",15100.0,15400.0,14900.0,15100.0,96900],["2025-09-19",14900.0,15200.0,14800.0,14900.0,54900],["2025-09-22",14900.0,15100.0,14600.0,14900.0,74000],["2025-09-23",14800.0,15400.0,14800.0,15000.0,277900],["2025-09-24",15100.0,15300.0,14900.0,15100.0,74300],["2025-09-25",15100.0,15900.0,15000.0,15400.0,342100],["2025-09-26",15400.0,16100.0,15200.0,15500.0,262800],["2025-09-29",15500.0,16100.0,15000.0,15300.0,170700],["2025-09-30",15500.0,15500.0,14900.0,15200.0,192100],["2025-10-01",15200.0,15400.0,14900.0,15400.0,143400],["2025-10-02",15200.0,15200.0,14800.0,15100.0,61600],["2025-10-03",15100.0,15200.0,14800.0,14900.0,31800],["2025-10-06",15000.0,15000.0,14600.0,15000.0,95500],["2025-10-07",14800.0,15200.0,14800.0,15000.0,90700],["2025-10-08",15000.0,15300.0,14800.0,15000.0,611900],["2025-10-09",14900.0,15400.0,14800.0,14800.0,247900],["2025-10-10",15000.0,15000.0,14700.0,14900.0,111600],["2025-10-13",14600.0,14800.0,14300.0,14800.0,106700],["2025-10-14",14800.0,15000.0,14300.0,14600.0,374400],["2025-10-15",15300.0,15700.0,14300.0,14600.0,115000],["2025-10-16",14900.0,15300.0,14200.0,14600.0,275000],["2025-10-17",14700.0,15100.0,14100.0,14500.0,166400],["2025-10-20",14600.0,14600.0,13900.0,14200.0,119700],["2025-10-21",14000.0,14800.0,13800.0,14100.0,117200],["2025-10-22",14000.0,14700.0,13800.0,14000.0,160900],["2025-10-23",14400.0,14600.0,13500.0,13900.0,445800],["2025-10-24",14100.0,14100.0,13400.0,13700.0,109900],["2025-10-27",13700.0,13700.0,13200.0,13400.0,71600],["2025-10-28",13500.0,13600.0,13100.0,13400.0,58100],["2025-10-29",13400.0,13400.0,13300.0,13400.0,71700],["2025-10-30",13400.0,13400.0,13300.0,13400.0,108800],["2025-10-31",13500.0,13600.0,13400.0,13600.0,143500],["2025-11-03",13600.0,14200.0,13600.0,14100.0,258400],["2025-11-04",14200.0,14400.0,13700.0,14000.0,104000],["2025-11-05",13800.0,14100.0,13000.0,13600.0,276400],["2025-11-06",13600.0,13700.0,13000.0,13400.0,271700],["2025-11-07",13400.0,13400.0,12700.0,13200.0,139100],["2025-11-10",13100.0,13100.0,12500.0,12800.0,99700],["2025-11-11",12600.0,12900.0,12500.0,12700.0,74000],["2025-11-12",12700.0,12700.0,12400.0,12600.0,106400],["2025-11-13",12600.0,12800.0,12500.0,12700.0,144300],["2025-11-14",12800.0,12800.0,12300.0,12500.0,85100],["2025-11-17",12500.0,12500.0,11900.0,12100.0,121300],["2025-11-18",12100.0,12900.0,11500.0,12500.0,568100],["2025-11-19",12700.0,12900.0,11900.0,12200.0,121000],["2025-11-20",12400.0,12500.0,11600.0,12000.0,213900],["2025-11-21",12000.0,12100.0,11400.0,11700.0,315700],["2025-11-24",11800.0,11900.0,11300.0,11500.0,72100],["2025-11-25",11500.0,11700.0,11200.0,11400.0,79100],["2025-11-26",11300.0,11400.0,10900.0,11000.0,216600],["2025-11-27",11000.0,11200.0,10900.0,11000.0,23800],["2025-11-28",11100.0,11200.0,10800.0,11000.0,37200],["2025-12-01",11000.0,11100.0,10800.0,11000.0,29300],["2025-12-02",11000.0,11000.0,10500.0,10700.0,90400],["2025-12-03",10700.0,11200.0,10500.0,10700.0,279300],["2025-12-04",10800.0,11100.0,10300.0,10500.0,370300],["2025-12-05",10500.0,10700.0,10300.0,10400.0,137600],["2025-12-08",10500.0,10500.0,10200.0,10400.0,86600],["2025-12-09",10200.0,10400.0,10000.0,10100.0,98200],["2025-12-10",10100.0,10200.0,10000.0,10100.0,97200],["2025-12-11",10100.0,10200.0,10000.0,10200.0,188000],["2025-12-12",10000.0,10200.0,10000.0,10100.0,43800],["2025-12-15",10000.0,10100.0,9900.0,10000.0,48100],["2025-12-16",10000.0,10100.0,9900.0,10100.0,93600],["2025-12-17",10000.0,10100.0,10000.0,10100.0,125300],["2025-12-18",10000.0,10100.0,9900.0,10100.0,456200],["2025-12-19",10000.0,10100.0,9900.0,10000.0,46500],["2025-12-22",10000.0,10900.0,9900.0,10500.0,257500],["2025-12-23",10400.0,10800.0,10000.0,10400.0,685700],["2025-12-24",10200.0,10300.0,10000.0,10300.0,569300],["2025-12-25",10200.0,10300.0,10000.0,10100.0,156700],["2025-12-26",10000.0,10100.0,9900.0,10100.0,87400],["2025-12-29",10100.0,10100.0,9900.0,10000.0,53000],["2025-12-30",10000.0,10000.0,9900.0,10000.0,39200],["2025-12-31",9900.0,10000.0,9100.0,10000.0,140400],["2026-01-05",10000.0,10000.0,9900.0,10000.0,69100],["2026-01-06",9900.0,10000.0,9900.0,9900.0,99800],["2026-01-07",9900.0,10000.0,9900.0,10000.0,56200],["2026-01-08",9900.0,10000.0,9900.0,9900.0,49500],["2026-01-09",9900.0,10000.0,9900.0,9900.0,49400],["2026-01-12",10000.0,10000.0,9900.0,10000.0,44700],["2026-01-13",9900.0,10000.0,9900.0,10000.0,67000],["2026-01-14",9900.0,10200.0,9900.0,10200.0,147400],["2026-01-15",10200.0,10200.0,9900.0,10100.0,79600],["2026-01-16",10100.0,10100.0,10000.0,10100.0,54400],["2026-01-19",10000.0,10100.0,9900.0,10000.0,41700],["2026-01-20",10000.0,10100.0,9900.0,10000.0,41900],["2026-01-21",9900.0,10100.0,9900.0,10000.0,45100],["2026-01-22",9900.0,10100.0,9900.0,10100.0,128500],["2026-01-23",10000.0,10100.0,9900.0,10100.0,56300],["2026-01-26",10100.0,10100.0,9900.0,10000.0,90600],["2026-01-27",9900.0,10000.0,9900.0,10000.0,18700],["2026-01-28",10000.0,10000.0,9900.0,9900.0,59000],["2026-01-29",10000.0,10000.0,9900.0,9900.0,10200],["2026-01-30",9900.0,10000.0,9900.0,10000.0,66700],["2026-02-02",10000.0,10100.0,9900.0,10000.0,95700],["2026-02-03",9900.0,10000.0,9900.0,10000.0,43700],["2026-02-04",10000.0,10000.0,9900.0,10000.0,20100],["2026-02-05",9900.0,10500.0,9900.0,10400.0,265600],["2026-02-06",10400.0,10400.0,10100.0,10300.0,104100],["2026-02-09",10300.0,10300.0,9900.0,10100.0,73400],["2026-02-10",10000.0,10100.0,9900.0,10000.0,37200],["2026-02-11",10000.0,10000.0,9900.0,9900.0,75100],["2026-02-12",9900.0,9900.0,9800.0,9900.0,50500],["2026-02-13",9900.0,11300.0,9800.0,10800.0,292700],["2026-02-23",10800.0,10800.0,10400.0,10700.0,134600],["2026-02-24",10500.0,10500.0,10200.0,10300.0,73900],["2026-02-25",10200.0,10500.0,10100.0,10200.0,45200],["2026-02-26",10100.0,10300.0,10100.0,10100.0,39700],["2026-02-27",10100.0,10200.0,10000.0,10100.0,57800],["2026-03-02",10100.0,10700.0,10000.0,10600.0,423600],["2026-03-03",10600.0,10900.0,10100.0,10600.0,213300],["2026-03-04",10600.0,11100.0,10300.0,10900.0,352800],["2026-03-05",10900.0,10900.0,10300.0,10600.0,215600],["2026-03-06",10800.0,10800.0,10300.0,10300.0,275200],["2026-03-09",10400.0,10600.0,9900.0,10000.0,398200],["2026-03-10",10000.0,10200.0,9900.0,10100.0,208900],["2026-03-11",10000.0,10100.0,9900.0,10100.0,109600],["2026-03-12",10100.0,10200.0,10000.0,10100.0,126000],["2026-03-13",10200.0,10900.0,10100.0,10600.0,402500],["2026-03-16",10600.0,10700.0,10200.0,10500.0,164300],["2026-03-17",10400.0,10400.0,10000.0,10400.0,229400],["2026-03-18",10200.0,10300.0,10000.0,10200.0,110600],["2026-03-19",10300.0,10300.0,10000.0,10200.0,148400],["2026-03-20",10100.0,10200.0,9900.0,10000.0,163900],["2026-03-23",10000.0,10000.0,9900.0,10000.0,314000],["2026-03-24",10000.0,10200.0,9900.0,10000.0,128100],["2026-03-25",10000.0,10100.0,9900.0,10100.0,49200],["2026-03-26",10000.0,10100.0,9900.0,10100.0,191800],["2026-03-27",10000.0,10100.0,9900.0,10000.0,63300],["2026-03-30",9900.0,10100.0,9900.0,10100.0,34600],["2026-03-31",10000.0,10000.0,9900.0,10000.0,10800],["2026-04-01",9800.0,10100.0,9800.0,9900.0,131400],["2026-04-02",9900.0,10000.0,9900.0,9900.0,332400],["2026-04-03",9900.0,10100.0,9900.0,9900.0,122500],["2026-04-06",9900.0,10000.0,9900.0,9900.0,59500],["2026-04-07",9900.0,10100.0,9900.0,10100.0,102900],["2026-04-08",10100.0,10500.0,10000.0,10200.0,223400],["2026-04-09",10100.0,10400.0,9900.0,10100.0,162500],["2026-04-10",10100.0,10200.0,9900.0,10100.0,148400],["2026-04-13",10100.0,10100.0,9900.0,9900.0,146200],["2026-04-14",10000.0,10000.0,9900.0,9900.0,65400],["2026-04-15",9900.0,10000.0,9900.0,10000.0,80100],["2026-04-16",10000.0,10000.0,9900.0,9900.0,126200],["2026-04-17",9900.0,9900.0,9900.0,9900.0,32500],["2026-04-20",9900.0,10000.0,9900.0,9900.0,430900],["2026-04-21",9900.0,9900.0,9900.0,9900.0,32300],["2026-04-22",9900.0,10000.0,9900.0,9900.0,22700],["2026-04-23",9900.0,10000.0,9900.0,9900.0,95400],["2026-04-24",9900.0,10000.0,9900.0,9900.0,65000],["2026-04-28",9900.0,10000.0,9900.0,9900.0,78400],["2026-04-29",9900.0,10100.0,9900.0,10100.0,197100],["2026-05-04",10100.0,10200.0,10000.0,10100.0,123200],["2026-05-05",10000.0,10100.0,10000.0,10100.0,25000],["2026-05-06",10100.0,10100.0,9900.0,10000.0,177200],["2026-05-07",9900.0,10000.0,9900.0,9900.0,109000],["2026-05-08",9900.0,9900.0,9900.0,9900.0,20600],["2026-05-11",9900.0,9900.0,9900.0,9900.0,15400],["2026-05-12",10000.0,10000.0,9900.0,10000.0,167700],["2026-05-13",10000.0,10100.0,9900.0,10100.0,211900],["2026-05-14",10000.0,10100.0,9900.0,9900.0,20700],["2026-05-15",10000.0,10000.0,9900.0,9900.0,101100],["2026-05-18",9900.0,10000.0,9900.0,9900.0,35100],["2026-05-19",10000.0,10000.0,9800.0,9900.0,50200],["2026-05-20",9900.0,9900.0,9700.0,9900.0,36400],["2026-05-21",9800.0,9900.0,9700.0,9900.0,16300],["2026-05-22",9800.0,9900.0,9700.0,9800.0,11200],["2026-05-25",9800.0,9800.0,9600.0,9800.0,33600],["2026-05-26",9700.0,9800.0,9700.0,9700.0,9800],["2026-05-27",9700.0,9800.0,9600.0,9700.0,39800],["2026-05-28",9700.0,9700.0,9400.0,9700.0,23000],["2026-05-29",9600.0,9700.0,9500.0,9600.0,31200],["2026-06-01",9600.0,9600.0,9300.0,9500.0,34800],["2026-06-02",9500.0,9500.0,9300.0,9400.0,36300],["2026-06-03",9400.0,9400.0,9000.0,9200.0,49900],["2026-06-04",9200.0,9300.0,9100.0,9200.0,14400],["2026-06-05",9300.0,9300.0,9100.0,9200.0,10900],["2026-06-08",9200.0,9200.0,9000.0,9200.0,12700],["2026-06-09",9200.0,9200.0,9000.0,9100.0,8600],["2026-06-10",9200.0,9200.0,8900.0,9100.0,12400],["2026-06-11",9000.0,9100.0,8900.0,9000.0,6600],["2026-06-12",9100.0,9500.0,9000.0,9300.0,77200],["2026-06-15",9400.0,9400.0,9100.0,9200.0,33900],["2026-06-16",9300.0,9300.0,9000.0,9300.0,58800],["2026-06-17",9300.0,9700.0,9100.0,9400.0,141200],["2026-06-18",9400.0,9400.0,9100.0,9300.0,70200],["2026-06-19",9100.0,9600.0,9000.0,9300.0,119200],["2026-06-22",9300.0,9400.0,9100.0,9200.0,44400],["2026-06-23",9300.0,9300.0,9000.0,9200.0,67800],["2026-06-24",9200.0,9200.0,9000.0,9100.0,36500],["2026-06-25",9100.0,9100.0,9000.0,9000.0,22000],["2026-06-26",9000.0,9100.0,8900.0,9000.0,30600],["2026-06-29",9100.0,9100.0,8900.0,9100.0,47200],["2026-06-30",9000.0,9100.0,8900.0,8900.0,13100],["2026-07-01",9000.0,9100.0,8900.0,9100.0,388700],["2026-07-02",9000.0,9000.0,8900.0,9000.0,11600],["2026-07-03",9000.0,9000.0,8900.0,9000.0,4400],["2026-07-06",8900.0,9000.0,8900.0,8900.0,17800],["2026-07-07",9000.0,9000.0,8800.0,9000.0,14400],["2026-07-08",8900.0,9000.0,8900.0,9000.0,4500],["2026-07-09",9000.0,9000.0,8700.0,8900.0,16100],["2026-07-10",8700.0,8800.0,8700.0,8700.0,15900],["2026-07-13",8700.0,8700.0,8300.0,8300.0,20800],["2026-07-14",8500.0,8600.0,8400.0,8500.0,22900],["2026-07-15",8600.0,8600.0,8200.0,8500.0,12100],["2026-07-16",8400.0,8400.0,8100.0,8400.0,18400],["2026-07-17",8300.0,8400.0,8200.0,8400.0,10100],["2026-07-20",8300.0,8400.0,8200.0,8400.0,10200],["2026-07-21",8300.0,8300.0,8000.0,8200.0,25100],["2026-07-22",8200.0,8300.0,7600.0,8100.0,22200],["2026-07-23",8100.0,8100.0,7200.0,7800.0,15500],["2026-07-24",8000.0,8000.0,7700.0,7700.0,3500],["2026-07-27",8000.0,8000.0,7700.0,7900.0,2500],["2026-07-28",7900.0,7900.0,7800.0,7900.0,2700],["2026-07-29",7800.0,7900.0,7600.0,7800.0,10300],["2026-07-30",7700.0,7900.0,7500.0,7900.0,18000],["2026-07-31",7800.0,8200.0,7800.0,8000.0,11900],["2026-08-03",8000.0,8200.0,8000.0,8200.0,26900],["2026-08-04",8200.0,8500.0,8200.0,8500.0,23100],["2026-08-05",8400.0,8600.0,8400.0,8500.0,9900],["2026-08-06",8600.0,8600.0,8400.0,8400.0,8300],["2026-08-07",8600.0,8600.0,8400.0,8500.0,8500],["2026-08-10",8600.0,8700.0,8400.0,8700.0,17400],["2026-08-11",8700.0,8800.0,8400.0,8700.0,34800],["2026-08-12",8600.0,8600.0,8400.0,8500.0,7500],["2026-08-13",8600.0,8600.0,8200.0,8500.0,18200],["2026-08-14",8500.0,8500.0,8300.0,8300.0,15100],["2026-08-17",8200.0,8400.0,8200.0,8200.0,7600],["2026-08-18",8200.0,8400.0,8200.0,8400.0,1900],["2026-08-19",8200.0,8400.0,8200.0,8400.0,5500],["2026-08-20",8300.0,8400.0,8200.0,8300.0,2000],["2026-08-21",8300.0,8300.0,8200.0,8300.0,5900],["2026-08-24",8300.0,8400.0,8200.0,8400.0,16400],["2026-08-25",8500.0,8600.0,8500.0,8500.0,1000],["2026-08-26",8500.0,8600.0,8400.0,8500.0,4500],["2026-08-27",8500.0,8500.0,8200.0,8200.0,4000],["2026-08-28",8100.0,8400.0,8100.0,8400.0,1200],["2026-09-03",8300.0,8300.0,8100.0,8200.0,1200],["2026-09-04",8200.0,8300.0,8100.0,8100.0,1700],["2026-09-07",8100.0,8200.0,8100.0,8100.0,2700],["2026-09-08",8100.0,8200.0,7800.0,8000.0,3900],["2026-09-09",8100.0,8100.0,7800.0,8000.0,2100],["2026-09-10",8000.0,8000.0,7800.0,7900.0,1400],["2026-09-11",7900.0,7900.0,7600.0,7600.0,10000],["2026-09-14",7700.0,7800.0,7500.0,7700.0,8600],["2026-09-15",7800.0,8000.0,7400.0,7800.0,9900],["2026-09-16",7600.0,7800.0,6600.0,7500.0,78200],["2026-09-17",7400.0,7800.0,7200.0,7500.0,23400],["2026-09-18",7700.0,7800.0,7200.0,7500.0,21500],["2026-09-21",7500.0,7500.0,7400.0,7500.0,3100],["2026-09-22",7500.0,7500.0,7400.0,7500.0,4600],["2026-09-23",7500.0,7500.0,7400.0,7400.0,2000],["2026-09-24",7200.0,7300.0,7200.0,7300.0,1700],["2026-09-25",7300.0,7500.0,7300.0,7300.0,13800],["2026-09-28",7200.0,7500.0,7200.0,7300.0,10400],["2026-09-29",7300.0,7500.0,7300.0,7500.0,11500],["2026-09-30",7400.0,7500.0,7400.0,7500.0,816200],["2026-10-01",7500.0,7500.0,7400.0,7500.0,453400],["2026-10-02",7500.0,7500.0,7300.0,7400.0,20600],["2026-10-05",7400.0,7500.0,7400.0,7500.0,365000],["2026-10-06",7400.0,7500.0,7400.0,7400.0,5100],["2026-10-07",7500.0,7700.0,7500.0,7700.0,20100],["2026-10-08",7700.0,7800.0,7600.0,7700.0,7500],["2026-10-09",7800.0,8000.0,7700.0,7700.0,11500],["2026-10-12",8000.0,8000.0,7900.0,8000.0,7200]]}