{"sym":"CCC","index":false,"bars":[["2024-07-30",18027.38,18027.38,17168.93,17168.93,2000],["2024-07-31",17645.85,17645.85,17645.85,17645.85,0],["2024-08-01",17645.85,17645.85,17645.85,17645.85,0],["2024-08-02",17645.85,17645.85,17645.85,17645.85,0],["2024-08-05",17645.85,17645.85,17645.85,17645.85,0],["2024-08-06",17741.23,17741.23,17645.85,17645.85,1000],["2024-08-07",17645.85,17645.85,17645.85,17645.85,0],["2024-08-08",17645.85,17645.85,17645.85,17645.85,0],["2024-08-09",17645.85,17645.85,17645.85,17645.85,0],["2024-08-12",17645.85,17645.85,17645.85,17645.85,0],["2024-08-13",17645.85,17645.85,17645.85,17645.85,0],["2024-08-14",17645.85,17645.85,17645.85,17645.85,0],["2024-08-15",17645.85,17645.85,17645.85,17645.85,0],["2024-08-16",17645.85,17645.85,17645.85,17645.85,0],["2024-08-19",17645.85,17645.85,17645.85,17645.85,0],["2024-08-20",17645.85,17645.85,17645.85,17645.85,0],["2024-08-21",17645.85,17645.85,17645.85,17645.85,0],["2024-08-22",17645.85,17645.85,17645.85,17645.85,0],["2024-08-23",17645.85,17645.85,17645.85,17645.85,0],["2024-08-26",17645.85,17645.85,17645.85,17645.85,0],["2024-08-27",17645.85,17645.85,17645.85,17645.85,0],["2024-08-28",17645.85,17645.85,17645.85,17645.85,0],["2024-08-29",17645.85,17645.85,17645.85,17645.85,0],["2024-08-30",17645.85,17645.85,17645.85,17645.85,0],["2024-09-04",17645.85,17645.85,17645.85,17645.85,0],["2024-09-05",17645.85,17645.85,17645.85,17645.85,0],["2024-09-06",17645.85,17645.85,17645.85,17645.85,0],["2024-09-09",17645.85,17645.85,17645.85,17645.85,0],["2024-09-10",17645.85,17645.85,17645.85,17645.85,0],["2024-09-11",17645.85,17645.85,17645.85,17645.85,0],["2024-09-12",17645.85,17645.85,17645.85,17645.85,0],["2024-09-13",17645.85,17645.85,17645.85,17645.85,0],["2024-09-16",17645.85,17645.85,17645.85,17645.85,0],["2024-09-17",17645.85,17645.85,17645.85,17645.85,0],["2024-09-18",17645.85,17645.85,17645.85,17645.85,0],["2024-09-19",17645.85,17645.85,17645.85,17645.85,0],["2024-09-20",17645.85,17645.85,17645.85,17645.85,0],["2024-09-23",17645.85,17645.85,17645.85,17645.85,0],["2024-09-24",17645.85,17645.85,17645.85,17645.85,0],["2024-09-25",17645.85,17645.85,17645.85,17645.85,0],["2024-09-26",17645.85,17645.85,17645.85,17645.85,0],["2024-09-27",17645.85,17645.85,17645.85,17645.85,0],["2024-09-30",17645.85,17645.85,17645.85,17645.85,0],["2024-10-01",17645.85,17645.85,17645.85,17645.85,0],["2024-10-02",17645.85,17645.85,17645.85,17645.85,0],["2024-10-03",17645.85,17645.85,17645.85,17645.85,0],["2024-10-04",17645.85,17645.85,17645.85,17645.85,0],["2024-10-07",17645.85,17645.85,17645.85,17645.85,0],["2024-10-08",17645.85,17645.85,17645.85,17645.85,0],["2024-10-09",17645.85,17645.85,17645.85,17645.85,0],["2024-10-10",17645.85,17645.85,17645.85,17645.85,0],["2024-10-11",17645.85,17645.85,17645.85,17645.85,0],["2024-10-14",17645.85,17645.85,17645.85,17645.85,0],["2024-10-15",17645.85,17645.85,17645.85,17645.85,0],["2024-10-16",17645.85,17645.85,17645.85,17645.85,0],["2024-10-17",17645.85,17645.85,17645.85,17645.85,0],["2024-10-18",17645.85,17645.85,17645.85,17645.85,0],["2024-10-21",17645.85,17645.85,17645.85,17645.85,0],["2024-10-22",17645.85,17645.85,17645.85,17645.85,0],["2024-10-23",17645.85,17645.85,17645.85,17645.85,0],["2024-10-24",17645.85,17645.85,17645.85,17645.85,0],["2024-10-25",17645.85,17645.85,17645.85,17645.85,0],["2024-10-28",17645.85,17645.85,17645.85,17645.85,0],["2024-10-29",17645.85,17645.85,17645.85,17645.85,0],["2024-10-30",17645.85,17645.85,17645.85,17645.85,0],["2024-10-31",17645.85,17645.85,17645.85,17645.85,0],["2024-11-01",17645.85,17645.85,17645.85,17645.85,0],["2024-11-04",17645.85,17645.85,17645.85,17645.85,0],["2024-11-05",17645.85,17645.85,17645.85,17645.85,0],["2024-11-06",17645.85,17645.85,17645.85,17645.85,0],["2024-11-07",17645.85,17645.85,17645.85,17645.85,0],["2024-11-08",17645.85,17645.85,17645.85,17645.85,0],["2024-11-11",17645.85,17645.85,17645.85,17645.85,0],["2024-11-12",17645.85,17645.85,17645.85,17645.85,0],["2024-11-13",17645.85,17645.85,17645.85,17645.85,0],["2024-11-14",17645.85,17645.85,17645.85,17645.85,0],["2024-11-15",17645.85,17645.85,17645.85,17645.85,0],["2024-11-18",17645.85,17645.85,17645.85,17645.85,0],["2024-11-19",17645.85,17645.85,17645.85,17645.85,0],["2024-11-20",17645.85,17645.85,17645.85,17645.85,0],["2024-11-21",17645.85,17645.85,17645.85,17645.85,0],["2024-11-22",17645.85,17645.85,17645.85,17645.85,0],["2024-11-25",17645.85,17645.85,17645.85,17645.85,0],["2024-11-26",17645.85,17645.85,17645.85,17645.85,0],["2024-11-27",17645.85,17645.85,17645.85,17645.85,0],["2024-11-28",17645.85,17645.85,17645.85,17645.85,0],["2024-11-29",17645.85,17645.85,17645.85,17645.85,0],["2024-12-02",17645.85,17645.85,17645.85,17645.85,0],["2024-12-03",17645.85,17645.85,17645.85,17645.85,0],["2024-12-04",17645.85,17645.85,17645.85,17645.85,0],["2024-12-05",17645.85,17645.85,17645.85,17645.85,200],["2024-12-06",17645.85,17645.85,17645.85,17645.85,2000],["2024-12-09",17645.85,17645.85,17645.85,17645.85,0],["2024-12-10",17645.85,17645.85,17645.85,17645.85,0],["2024-12-11",17645.85,17645.85,17645.85,17645.85,20000],["2024-12-12",17645.85,17645.85,17645.85,17645.85,66000],["2024-12-13",17645.85,17645.85,17645.85,17645.85,0],["2024-12-16",17645.85,17645.85,17645.85,17645.85,0],["2024-12-17",17645.85,17645.85,17645.85,17645.85,0],["2024-12-18",17645.85,17645.85,17645.85,17645.85,0],["2024-12-19",17645.85,17645.85,17645.85,17645.85,0],["2024-12-20",17645.85,17645.85,17645.85,17645.85,0],["2024-12-23",17645.85,17645.85,17645.85,17645.85,0],["2024-12-24",17645.85,17645.85,17645.85,17645.85,0],["2024-12-25",17645.85,17645.85,17645.85,17645.85,1800],["2024-12-26",17645.85,17645.85,17645.85,17645.85,2000],["2024-12-27",17645.85,17645.85,17645.85,17645.85,0],["2024-12-30",17645.85,17645.85,17645.85,17645.85,0],["2024-12-31",17645.85,17645.85,17645.85,17645.85,0],["2025-01-02",17645.85,17645.85,17645.85,17645.85,0],["2025-01-03",17645.85,17645.85,17645.85,17645.85,0],["2025-01-06",17645.85,17645.85,17645.85,17645.85,0],["2025-01-07",17645.85,17645.85,17645.85,17645.85,0],["2025-01-08",17645.85,17645.85,17645.85,17645.85,0],["2025-01-09",17645.85,17645.85,17645.85,17645.85,0],["2025-01-10",17645.85,17645.85,17645.85,17645.85,0],["2025-01-13",17645.85,17645.85,17645.85,17645.85,0],["2025-01-14",17645.85,17645.85,17645.85,17645.85,80000],["2025-01-15",17645.85,17645.85,17645.85,17645.85,0],["2025-01-16",17645.85,17645.85,17645.85,17645.85,0],["2025-01-17",17645.85,17645.85,17645.85,17645.85,0],["2025-01-20",17645.85,17645.85,17645.85,17645.85,0],["2025-01-21",17645.85,17645.85,17645.85,17645.85,0],["2025-01-22",17645.85,17645.85,17645.85,17645.85,0],["2025-01-23",17645.85,17645.85,17645.85,17645.85,0],["2025-01-24",17645.85,17645.85,17645.85,17645.85,0],["2025-02-03",17645.85,17645.85,17645.85,17645.85,0],["2025-02-04",17645.85,17645.85,17645.85,17645.85,0],["2025-02-05",17645.85,17645.85,17645.85,17645.85,0],["2025-02-06",17645.85,17645.85,17645.85,17645.85,0],["2025-02-07",17645.85,17645.85,17645.85,17645.85,0],["2025-02-10",17645.85,17645.85,17645.85,17645.85,0],["2025-02-11",17645.85,17645.85,17645.85,17645.85,0],["2025-02-12",17645.85,17645.85,17645.85,17645.85,0],["2025-02-13",17645.85,17645.85,17645.85,17645.85,0],["2025-02-14",17645.85,17645.85,17645.85,17645.85,0],["2025-02-17",17645.85,17645.85,17645.85,17645.85,0],["2025-02-18",17645.85,17645.85,17645.85,17645.85,0],["2025-02-19",17645.85,17645.85,17645.85,17645.85,0],["2025-02-20",17645.85,17645.85,17645.85,17645.85,0],["2025-02-21",17645.85,17645.85,17645.85,17645.85,0],["2025-02-24",17645.85,17645.85,17645.85,17645.85,0],["2025-02-25",17645.85,17645.85,17645.85,17645.85,0],["2025-02-26",17645.85,17645.85,17645.85,17645.85,0],["2025-02-27",17645.85,17645.85,17645.85,17645.85,0],["2025-02-28",17645.85,17645.85,17645.85,17645.85,0],["2025-03-03",17645.85,17645.85,17645.85,17645.85,0],["2025-03-04",17645.85,17645.85,17645.85,17645.85,0],["2025-03-05",17645.85,17645.85,17645.85,17645.85,0],["2025-03-06",17645.85,17645.85,17645.85,17645.85,0],["2025-03-07",17645.85,17645.85,17645.85,17645.85,0],["2025-03-10",17645.85,17645.85,17645.85,17645.85,0],["2025-03-11",17645.85,17645.85,17645.85,17645.85,0],["2025-03-12",17645.85,17645.85,17645.85,17645.85,0],["2025-03-13",17645.85,17645.85,17645.85,17645.85,0],["2025-03-14",17645.85,17645.85,17645.85,17645.85,0],["2025-03-17",17645.85,17645.85,17645.85,17645.85,0],["2025-03-18",17645.85,17645.85,17645.85,17645.85,0],["2025-03-19",17645.85,17645.85,17645.85,17645.85,0],["2025-03-20",17645.85,17645.85,17645.85,17645.85,0],["2025-03-21",17645.85,17645.85,17645.85,17645.85,0],["2025-03-24",17645.85,17645.85,17645.85,17645.85,0],["2025-03-25",17645.85,17645.85,17645.85,17645.85,0],["2025-03-26",17645.85,17645.85,17645.85,17645.85,0],["2025-03-27",17645.85,17645.85,17645.85,17645.85,0],["2025-03-28",17645.85,17645.85,17645.85,17645.85,0],["2025-03-31",17645.85,17645.85,17645.85,17645.85,0],["2025-04-01",17645.85,17645.85,17645.85,17645.85,0],["2025-04-02",17645.85,17645.85,17645.85,17645.85,0],["2025-04-03",17645.85,17645.85,17645.85,17645.85,0],["2025-04-04",17645.85,17645.85,17645.85,17645.85,0],["2025-04-08",17645.85,17645.85,17645.85,17645.85,0],["2025-04-09",17645.85,17645.85,17645.85,17645.85,0],["2025-04-10",17645.85,17645.85,17645.85,17645.85,0],["2025-04-21",18513.68,21165.38,18513.68,21165.38,247300],["2025-04-22",21502.86,22611.76,21502.86,22611.76,225400],["2025-04-23",22756.39,24154.56,22756.39,24154.56,268100],["2025-04-24",24395.63,25842.01,22467.12,22467.12,383000],["2025-04-25",20924.31,22659.97,20924.31,20924.31,178400],["2025-04-28",20827.89,20924.31,19477.93,20924.31,217900],["2025-04-29",20827.89,20827.89,19477.93,20538.61,110300],["2025-05-05",20538.61,20876.1,19140.44,19477.93,186900],["2025-05-06",19477.93,19477.93,18127.98,18610.1,226200],["2025-05-07",18610.1,18610.1,17308.36,18127.98,197000],["2025-05-08",17838.7,18610.1,16874.45,18610.1,287500],["2025-05-09",18561.89,19285.08,17308.36,18706.53,362100],["2025-05-12",17886.91,18610.1,17404.78,17838.7,311700],["2025-05-13",17645.85,17645.85,16633.38,16874.45,734200],["2025-05-14",16681.59,16681.59,15717.34,15861.98,238900],["2025-05-15",15428.06,15717.34,14753.09,14753.09,353700],["2025-05-16",14415.6,14415.6,13788.83,13933.47,198500],["2025-05-19",13981.68,14753.09,13981.68,14704.87,93600],["2025-05-20",14753.09,14801.3,14367.38,14704.87,119300],["2025-05-21",13933.47,14463.81,13933.47,14222.75,97000],["2025-05-22",13692.41,14319.17,13692.41,14078.11,70900],["2025-05-23",13788.83,14174.53,13788.83,14078.11,115800],["2025-05-26",14126.32,14560.24,14078.11,14560.24,984500],["2025-05-27",14174.53,14753.09,14174.53,14367.38,339800],["2025-05-28",14222.75,14463.81,14174.53,14222.75,61900],["2025-05-29",14270.96,14463.81,14126.32,14222.75,38600],["2025-05-30",14174.53,14174.53,13933.47,13933.47,58200],["2025-06-02",14174.53,14174.53,13837.05,13933.47,114800],["2025-06-03",14029.9,14029.9,13933.47,14029.9,23100],["2025-06-04",13885.26,14078.11,13885.26,14029.9,56700],["2025-06-05",13837.05,14270.96,13837.05,14029.9,75100],["2025-06-06",13933.47,13933.47,13644.19,13644.19,64900],["2025-06-09",13692.41,14560.24,13595.98,14560.24,269200],["2025-06-10",14608.45,15572.7,14608.45,15572.7,577000],["2025-06-11",15717.34,16633.38,15717.34,16440.53,451900],["2025-06-12",16440.53,16440.53,15331.64,15331.64,375200],["2025-06-13",14560.24,15910.19,14270.96,15717.34,418500],["2025-06-16",15717.34,16681.59,15524.49,16151.25,251900],["2025-06-17",16151.25,16392.32,15524.49,16006.62,303600],["2025-06-18",16006.62,16006.62,15331.64,15620.92,129200],["2025-06-19",15620.92,15813.77,15283.43,15813.77,211000],["2025-06-20",15813.77,16199.47,14897.72,16199.47,201600],["2025-06-23",16103.04,16874.45,15524.49,16295.89,366400],["2025-06-24",16295.89,16778.02,16054.83,16392.32,182100],["2025-06-25",16392.32,16874.45,16006.62,16874.45,186900],["2025-06-26",16874.45,16874.45,16006.62,16681.59,72300],["2025-06-27",16585.17,16585.17,16247.68,16295.89,103300],["2025-06-30",16006.62,16392.32,16006.62,16103.04,16100],["2025-07-01",16103.04,16103.04,15910.19,15910.19,44100],["2025-07-02",15910.19,16006.62,15813.77,16006.62,11600],["2025-07-03",16295.89,16295.89,15813.77,16006.62,10800],["2025-07-04",16199.47,16199.47,15765.55,15813.77,16300],["2025-07-07",15813.77,16392.32,15717.34,15813.77,51500],["2025-07-08",15813.77,16440.53,15524.49,16440.53,43200],["2025-07-09",16392.32,16392.32,15910.19,15910.19,6800],["2025-07-10",16392.32,16392.32,15813.77,16247.68,11300],["2025-07-11",16151.25,16151.25,15861.98,15910.19,14600],["2025-07-14",15910.19,15910.19,14801.3,15620.92,24700],["2025-07-15",15717.34,15958.4,15524.49,15524.49,8100],["2025-07-16",15717.34,15717.34,15428.06,15669.13,19900],["2025-07-17",15813.77,15813.77,15572.7,15572.7,16100],["2025-07-18",15620.92,15620.92,15042.36,15476.28,37300],["2025-07-21",15717.34,15765.55,15331.64,15524.49,20900],["2025-07-22",16006.62,16006.62,15331.64,15717.34,25000],["2025-07-23",15331.64,15813.77,15331.64,15717.34,13900],["2025-07-24",15428.06,16151.25,15428.06,15428.06,8500],["2025-07-25",15331.64,15572.7,15235.21,15572.7,19800],["2025-07-28",15235.21,15524.49,15235.21,15235.21,11800],["2025-07-29",15235.21,15331.64,14753.09,14753.09,13100],["2025-07-30",14753.09,14849.51,14753.09,14753.09,5600],["2025-07-31",14560.24,15379.85,14560.24,15379.85,2300],["2025-08-01",15379.85,15428.06,15235.21,15379.85,23900],["2025-08-04",15379.85,15379.85,15379.85,15379.85,4100],["2025-08-05",14945.94,16440.53,14945.94,15910.19,77400],["2025-08-06",15910.19,15910.19,15524.49,15813.77,6900],["2025-08-07",16295.89,16295.89,15717.34,16151.25,6000],["2025-08-08",16103.04,16103.04,15813.77,15813.77,6500],["2025-08-11",15813.77,15813.77,15620.92,15620.92,5700],["2025-08-12",15620.92,15620.92,15476.28,15620.92,2400],["2025-08-13",15620.92,15813.77,15428.06,15572.7,10600],["2025-08-14",15572.7,15765.55,15331.64,15717.34,7000],["2025-08-15",15717.34,15717.34,15524.49,15620.92,1500],["2025-08-18",15813.77,15813.77,15476.28,15476.28,1600],["2025-08-19",15572.7,15572.7,15428.06,15428.06,2300],["2025-08-20",15669.13,15669.13,15331.64,15428.06,4000],["2025-08-21",15620.92,15620.92,15235.21,15283.43,14000],["2025-08-22",15331.64,15428.06,14945.94,15283.43,4200],["2025-08-25",15910.19,15910.19,15138.79,15235.21,6200],["2025-08-26",15524.49,15524.49,15042.36,15428.06,9800],["2025-08-27",15524.49,15524.49,15138.79,15138.79,11200],["2025-08-28",15476.28,15476.28,15428.06,15428.06,200],["2025-08-29",15428.06,15428.06,15138.79,15428.06,12100],["2025-09-03",15428.06,16488.74,15428.06,16488.74,366000],["2025-09-04",16585.17,17597.64,16585.17,17597.64,393000],["2025-09-05",17645.85,18802.95,16488.74,17597.64,373700],["2025-09-08",17453.0,17453.0,16392.32,16392.32,108600],["2025-09-09",15524.49,15813.77,15283.43,15283.43,72700],["2025-09-10",14463.81,16295.89,14319.17,14945.94,252000],["2025-09-11",14945.94,15524.49,14753.09,14945.94,76500],["2025-09-12",14945.94,15861.98,14849.51,14994.15,196300],["2025-09-15",15042.36,15042.36,14849.51,14897.72,20200],["2025-09-16",14897.72,14945.94,14801.3,14945.94,20900],["2025-09-17",14945.94,14994.15,14945.94,14945.94,10500],["2025-09-18",14945.94,15138.79,14849.51,14994.15,900],["2025-09-19",14994.15,15042.36,14849.51,15042.36,16700],["2025-09-22",14994.15,14994.15,14560.24,14560.24,18000],["2025-09-23",14608.45,14897.72,14560.24,14897.72,13000],["2025-09-24",14897.72,14945.94,14849.51,14945.94,4700],["2025-09-25",14849.51,15428.06,14849.51,14849.51,10500],["2025-09-26",15187.0,15187.0,14849.51,14945.94,2300],["2025-09-29",14945.94,14945.94,14849.51,14849.51,3500],["2025-09-30",14560.24,14945.94,14463.81,14463.81,11600],["2025-10-01",14849.51,14849.51,14560.24,14704.87,3200],["2025-10-02",14704.87,14704.87,14463.81,14704.87,5900],["2025-10-03",14704.87,14945.94,14704.87,14945.94,400],["2025-10-06",14849.51,14849.51,14753.09,14849.51,2900],["2025-10-07",14849.51,14849.51,14512.02,14753.09,5900],["2025-10-08",14704.87,15138.79,14560.24,15138.79,8500],["2025-10-09",14560.24,14849.51,14560.24,14753.09,132600],["2025-10-10",14753.09,15042.36,14753.09,15042.36,74100],["2025-10-13",15042.36,15428.06,14994.15,15428.06,23600],["2025-10-14",15910.19,16488.74,15331.64,16103.04,229100],["2025-10-15",16103.04,16103.04,15138.79,15235.21,18200],["2025-10-16",15235.21,15235.21,14222.75,15235.21,40400],["2025-10-17",15235.21,15620.92,14753.09,15620.92,3200],["2025-10-20",15620.92,15620.92,14560.24,14560.24,8600],["2025-10-21",14560.24,15428.06,14174.53,15235.21,9300],["2025-10-22",15476.28,15476.28,14753.09,14849.51,4600],["2025-10-23",15235.21,15235.21,14753.09,14753.09,1500],["2025-10-24",14753.09,15042.36,14753.09,15042.36,400],["2025-10-27",14945.94,15235.21,14560.24,15235.21,9000],["2025-10-28",15235.21,16006.62,15138.79,15138.79,4300],["2025-10-29",15138.79,15379.85,14945.94,15379.85,3600],["2025-10-30",15235.21,15235.21,14849.51,14849.51,4100],["2025-10-31",14849.51,14849.51,14849.51,14849.51,0],["2025-11-03",14849.51,15813.77,14656.66,14656.66,14000],["2025-11-04",14753.09,15331.64,14753.09,15331.64,1060800],["2025-11-05",15331.64,15331.64,15235.21,15235.21,600],["2025-11-06",15235.21,15235.21,14945.94,14945.94,1400],["2025-11-07",14945.94,14945.94,14945.94,14945.94,2200],["2025-11-10",14463.81,15958.4,14463.81,15910.19,169500],["2025-11-11",16006.62,17019.08,15813.77,16970.87,200300],["2025-11-12",16874.45,17838.7,16874.45,17742.27,196700],["2025-11-13",17742.27,17742.27,17163.72,17163.72,6100],["2025-11-14",17067.3,17067.3,16826.23,16874.45,4900],["2025-11-17",16874.45,16874.45,15717.34,16199.47,27600],["2025-11-18",16199.47,16970.87,15090.58,15813.77,228200],["2025-11-19",15620.92,15813.77,14753.09,15620.92,192900],["2025-11-20",15620.92,15620.92,14560.24,15138.79,167000],["2025-11-21",15042.36,15090.58,14126.32,14415.6,202500],["2025-11-24",14367.38,14367.38,13451.34,13451.34,215800],["2025-11-25",12728.15,13595.98,12728.15,13258.49,43300],["2025-11-26",12824.58,13210.28,12824.58,13017.43,31600],["2025-11-27",13210.28,13451.34,13210.28,13354.92,26200],["2025-11-28",13403.13,13403.13,12921.0,13065.64,30300],["2025-12-01",13113.85,13113.85,12969.22,13065.64,18700],["2025-12-02",13065.64,13065.64,12679.94,12679.94,44500],["2025-12-03",12679.94,12679.94,12101.39,12342.45,73800],["2025-12-04",12535.3,12535.3,12294.24,12342.45,38900],["2025-12-05",12342.45,12776.37,12342.45,12438.88,13500],["2025-12-08",12728.15,12728.15,12342.45,12390.66,24900],["2025-12-09",12390.66,12535.3,12053.18,12101.39,17700],["2025-12-10",12342.45,12438.88,12053.18,12101.39,13200],["2025-12-11",12342.45,12438.88,12053.18,12053.18,9100],["2025-12-12",11860.32,12342.45,11860.32,12004.96,10900],["2025-12-15",11763.9,11860.32,11281.77,11281.77,17600],["2025-12-16",11281.77,11812.11,11281.77,11522.84,19400],["2025-12-17",11571.05,12197.81,11571.05,11860.32,282400],["2025-12-18",12246.03,12535.3,11812.11,12197.81,10100],["2025-12-19",12101.39,12101.39,11763.9,11860.32,17900],["2025-12-22",11619.26,12487.09,11619.26,12004.96,7700],["2025-12-23",11956.75,11956.75,11715.69,11715.69,12300],["2025-12-24",11700.0,11950.0,11700.0,11950.0,13600],["2025-12-25",11900.0,12000.0,11750.0,11750.0,11100],["2025-12-26",11750.0,11750.0,11600.0,11750.0,1800],["2025-12-29",12050.0,12050.0,11650.0,11700.0,3500],["2025-12-30",11700.0,11800.0,11600.0,11800.0,4300],["2025-12-31",11800.0,11800.0,11550.0,11600.0,680100],["2026-01-05",11600.0,11600.0,11100.0,11400.0,5200],["2026-01-06",11400.0,11400.0,10800.0,11350.0,9700],["2026-01-07",11400.0,11500.0,11200.0,11400.0,8600],["2026-01-08",11850.0,11850.0,11400.0,11400.0,800],["2026-01-09",11400.0,11700.0,11400.0,11400.0,6100],["2026-01-12",11500.0,11500.0,11100.0,11350.0,15200],["2026-01-13",11350.0,11500.0,11250.0,11350.0,9900],["2026-01-14",11350.0,11400.0,11000.0,11300.0,22800],["2026-01-15",11000.0,11300.0,11000.0,11000.0,721300],["2026-01-16",11400.0,11400.0,11050.0,11200.0,17400],["2026-01-19",11100.0,11300.0,10900.0,11200.0,14300],["2026-01-20",11150.0,11200.0,11050.0,11050.0,5300],["2026-01-21",11000.0,11200.0,10900.0,11150.0,6400],["2026-01-22",11100.0,11400.0,11000.0,11150.0,5100],["2026-01-23",11200.0,11200.0,11000.0,11150.0,8600],["2026-01-26",11250.0,11250.0,10950.0,11150.0,22400],["2026-01-27",11150.0,11150.0,11150.0,11150.0,200],["2026-01-28",11100.0,11150.0,10500.0,11000.0,3300],["2026-01-29",10900.0,10900.0,10700.0,10700.0,8600],["2026-01-30",10650.0,10950.0,10600.0,10950.0,7400],["2026-02-02",11300.0,11300.0,10700.0,10850.0,174400],["2026-02-03",10900.0,10900.0,10750.0,10750.0,3700],["2026-02-04",10750.0,10750.0,10600.0,10700.0,13400],["2026-02-05",10650.0,10700.0,10650.0,10650.0,6700],["2026-02-06",10850.0,10850.0,10500.0,10500.0,710200],["2026-02-09",10500.0,10500.0,10400.0,10400.0,1800],["2026-02-10",10250.0,10650.0,10000.0,10650.0,1800],["2026-02-11",10650.0,10650.0,10200.0,10200.0,5100],["2026-02-12",10200.0,10300.0,10200.0,10300.0,2700],["2026-02-13",10300.0,10300.0,10300.0,10300.0,1100],["2026-02-23",10300.0,10400.0,10300.0,10350.0,1200],["2026-02-24",10300.0,10450.0,10200.0,10400.0,4500],["2026-02-25",10400.0,10400.0,10400.0,10400.0,2000],["2026-02-26",10400.0,10400.0,10400.0,10400.0,70500],["2026-02-27",10450.0,10450.0,10200.0,10350.0,4700],["2026-03-02",10050.0,10400.0,10050.0,10300.0,1900],["2026-03-03",10300.0,10300.0,9600.0,10300.0,900],["2026-03-04",10200.0,10200.0,9590.0,9900.0,4300],["2026-03-05",10100.0,10200.0,9410.0,9900.0,4100],["2026-03-06",10400.0,10400.0,9550.0,10000.0,4000],["2026-03-09",9550.0,9550.0,9300.0,9300.0,5000],["2026-03-10",8650.0,9200.0,8650.0,8650.0,50300],["2026-03-11",8650.0,8990.0,8400.0,8910.0,7000],["2026-03-12",8900.0,8990.0,8620.0,8990.0,1600],["2026-03-13",8900.0,8900.0,8700.0,8890.0,772600],["2026-03-16",8890.0,8890.0,8700.0,8890.0,1200],["2026-03-17",8710.0,8800.0,8500.0,8650.0,18900],["2026-03-18",8280.0,8650.0,8280.0,8650.0,900],["2026-03-19",8240.0,8580.0,8240.0,8580.0,7800],["2026-03-20",8340.0,8340.0,8250.0,8250.0,5600],["2026-03-23",8000.0,8000.0,7800.0,7800.0,6800],["2026-03-24",8000.0,8000.0,7590.0,7980.0,4100],["2026-03-25",7900.0,7900.0,7900.0,7900.0,14800],["2026-03-26",7900.0,7900.0,7500.0,7890.0,5600],["2026-03-27",7680.0,8000.0,7600.0,7610.0,10700],["2026-03-30",7610.0,8000.0,7600.0,7610.0,10300],["2026-03-31",7500.0,7590.0,7480.0,7590.0,2700],["2026-04-01",7700.0,7700.0,7700.0,7700.0,1700],["2026-04-02",7690.0,7690.0,7690.0,7690.0,1900],["2026-04-03",7650.0,7650.0,7560.0,7560.0,3500],["2026-04-06",7600.0,7600.0,7600.0,7600.0,500],["2026-04-07",7600.0,7600.0,7600.0,7600.0,1000],["2026-04-08",7600.0,7680.0,7400.0,7600.0,48200],["2026-04-09",7600.0,8000.0,7500.0,7550.0,17300],["2026-04-10",7790.0,8070.0,7720.0,8070.0,45800],["2026-04-13",8110.0,8540.0,8000.0,8000.0,14100],["2026-04-14",8200.0,8450.0,7850.0,7850.0,42000],["2026-04-15",7900.0,7900.0,7800.0,7850.0,5400],["2026-04-16",7900.0,7900.0,7850.0,7900.0,65600],["2026-04-17",7670.0,7800.0,7670.0,7750.0,3900],["2026-04-20",7750.0,7750.0,7550.0,7570.0,9600],["2026-04-21",7900.0,7900.0,7590.0,7630.0,102500],["2026-04-22",8090.0,8090.0,7720.0,8000.0,33000],["2026-04-23",8000.0,8200.0,8000.0,8050.0,258000],["2026-04-24",8100.0,8200.0,8020.0,8020.0,6100],["2026-04-28",8160.0,8160.0,8000.0,8000.0,16800],["2026-04-29",8000.0,8150.0,8000.0,8150.0,30300],["2026-05-04",8150.0,8250.0,8150.0,8250.0,8500],["2026-05-05",8250.0,8250.0,8250.0,8250.0,2700],["2026-05-06",8230.0,8250.0,8230.0,8250.0,500],["2026-05-07",8100.0,8490.0,8100.0,8490.0,18400],["2026-05-08",8480.0,8480.0,8100.0,8110.0,15000],["2026-05-11",8110.0,8110.0,8050.0,8100.0,2000],["2026-05-12",8100.0,8100.0,8050.0,8100.0,5700],["2026-05-13",8400.0,8400.0,8100.0,8100.0,131700],["2026-05-14",7850.0,8100.0,7850.0,7900.0,3200],["2026-05-15",8000.0,8000.0,7900.0,7900.0,1300],["2026-05-18",8000.0,8000.0,7500.0,7900.0,40000],["2026-05-19",7660.0,8000.0,7660.0,7800.0,3100],["2026-05-20",7800.0,7990.0,7260.0,7990.0,15500],["2026-05-21",7450.0,7900.0,7450.0,7900.0,700],["2026-05-22",7900.0,7900.0,7900.0,7900.0,100],["2026-05-25",7850.0,7860.0,7410.0,7850.0,1400],["2026-05-26",7850.0,7850.0,7850.0,7850.0,0],["2026-05-27",7410.0,7850.0,7350.0,7600.0,3200],["2026-05-28",7600.0,7950.0,7600.0,7900.0,131500],["2026-05-29",7900.0,7900.0,7900.0,7900.0,0],["2026-06-01",7900.0,7900.0,7900.0,7900.0,0],["2026-06-02",7400.0,7890.0,7400.0,7890.0,300],["2026-06-03",7890.0,7890.0,7890.0,7890.0,0],["2026-06-04",7500.0,7800.0,7400.0,7400.0,1400],["2026-06-05",7450.0,7680.0,7400.0,7400.0,6600],["2026-06-08",7020.0,7800.0,7020.0,7700.0,1000],["2026-06-09",7700.0,7700.0,7700.0,7700.0,300],["2026-06-10",7690.0,7700.0,7690.0,7700.0,900],["2026-06-11",7680.0,7680.0,7660.0,7660.0,200],["2026-06-12",7700.0,7700.0,7700.0,7700.0,100],["2026-06-15",7900.0,7900.0,7690.0,7690.0,1600],["2026-06-16",7900.0,7900.0,7900.0,7900.0,100],["2026-06-17",7600.0,7600.0,7600.0,7600.0,253500],["2026-06-18",7600.0,7600.0,7600.0,7600.0,259200],["2026-06-19",7600.0,7600.0,7600.0,7600.0,0],["2026-06-22",7600.0,7600.0,7590.0,7590.0,1600],["2026-06-23",7590.0,7600.0,7500.0,7600.0,2200],["2026-06-24",7600.0,7600.0,7600.0,7600.0,0],["2026-06-25",7500.0,7500.0,7500.0,7500.0,1500],["2026-06-26",7160.0,7600.0,7000.0,7090.0,5100],["2026-06-29",7100.0,7570.0,7100.0,7500.0,6400],["2026-06-30",7500.0,7500.0,7500.0,7500.0,0],["2026-07-01",7160.0,7470.0,7160.0,7470.0,1300],["2026-07-02",7100.0,7100.0,7100.0,7100.0,100],["2026-07-03",7220.0,7400.0,7220.0,7400.0,800],["2026-07-06",7400.0,7400.0,7350.0,7400.0,1100],["2026-07-07",7100.0,7490.0,7050.0,7490.0,600],["2026-07-08",7150.0,7400.0,7150.0,7400.0,2800],["2026-07-09",7110.0,7490.0,7110.0,7490.0,600],["2026-07-10",7440.0,7490.0,7440.0,7490.0,500],["2026-07-13",7480.0,7480.0,7480.0,7480.0,200],["2026-07-14",7480.0,7480.0,7480.0,7480.0,0],["2026-07-15",7480.0,7480.0,7480.0,7480.0,0],["2026-07-16",7400.0,7490.0,6960.0,6960.0,6600],["2026-07-17",6960.0,7200.0,6960.0,7200.0,900],["2026-07-20",7200.0,7200.0,7200.0,7200.0,0],["2026-07-21",6760.0,7290.0,6750.0,7290.0,2100],["2026-07-22",7290.0,7290.0,7290.0,7290.0,0],["2026-07-23",7300.0,7300.0,7300.0,7300.0,100],["2026-07-24",7300.0,7300.0,7300.0,7300.0,100],["2026-07-27",7300.0,7300.0,7300.0,7300.0,0],["2026-07-28",7290.0,7290.0,7290.0,7290.0,200],["2026-07-29",7060.0,7290.0,7060.0,7290.0,400],["2026-07-30",7100.0,7500.0,7050.0,7500.0,1000],["2026-07-31",7500.0,7500.0,7500.0,7500.0,0],["2026-08-03",7450.0,7490.0,7450.0,7490.0,400],["2026-08-04",7490.0,7490.0,7490.0,7490.0,0],["2026-08-05",7370.0,7490.0,7370.0,7490.0,2400],["2026-08-06",7490.0,7490.0,7490.0,7490.0,0],["2026-08-07",7220.0,7470.0,7220.0,7470.0,800],["2026-08-10",7470.0,7470.0,7470.0,7470.0,0],["2026-08-11",7470.0,7470.0,7470.0,7470.0,0],["2026-08-12",7470.0,7470.0,7470.0,7470.0,0],["2026-08-13",7470.0,7470.0,7470.0,7470.0,500],["2026-08-14",7470.0,7470.0,7470.0,7470.0,0],["2026-08-17",7470.0,7470.0,7470.0,7470.0,0],["2026-08-18",7250.0,7270.0,7010.0,7010.0,1500],["2026-08-19",7050.0,7400.0,7020.0,7350.0,1600],["2026-08-20",7350.0,7350.0,7350.0,7350.0,0],["2026-08-21",6900.0,7400.0,6840.0,7400.0,1500],["2026-08-24",7900.0,7900.0,7410.0,7410.0,2400],["2026-08-25",7050.0,7350.0,7040.0,7080.0,3000],["2026-08-26",7150.0,7150.0,7150.0,7150.0,100],["2026-08-27",6720.0,7150.0,6720.0,7150.0,300],["2026-08-28",6920.0,7190.0,6920.0,7190.0,1100],["2026-09-03",7190.0,7190.0,7190.0,7190.0,100],["2026-09-04",7130.0,7130.0,7130.0,7130.0,500],["2026-09-07",7130.0,7130.0,7130.0,7130.0,0],["2026-09-08",6690.0,7110.0,6690.0,7110.0,2000],["2026-09-09",6930.0,7110.0,6920.0,7110.0,2600],["2026-09-10",7200.0,7200.0,7050.0,7060.0,500],["2026-09-11",7060.0,7060.0,6570.0,6570.0,2600],["2026-09-14",6610.0,6620.0,6600.0,6600.0,600],["2026-09-15",6600.0,6600.0,6600.0,6600.0,800],["2026-09-16",6160.0,6670.0,6160.0,6600.0,5400],["2026-09-17",6230.0,6690.0,6220.0,6690.0,114500],["2026-09-18",6250.0,6780.0,6250.0,6780.0,1200],["2026-09-21",6410.0,6780.0,6370.0,6370.0,5300],["2026-09-22",6350.0,6500.0,6300.0,6500.0,1500],["2026-09-23",6400.0,6600.0,6400.0,6500.0,400],["2026-09-24",6790.0,6790.0,6310.0,6500.0,1400],["2026-09-25",6400.0,6400.0,6400.0,6400.0,1900],["2026-09-28",6010.0,6390.0,5960.0,6390.0,9800],["2026-09-29",6390.0,6390.0,6390.0,6390.0,0],["2026-09-30",6350.0,6350.0,6330.0,6330.0,400],["2026-10-01",6300.0,6300.0,5890.0,5890.0,7700],["2026-10-02",5890.0,6190.0,5890.0,6180.0,600],["2026-10-05",6180.0,6200.0,5900.0,5950.0,5000],["2026-10-06",5660.0,5960.0,5660.0,5950.0,2900],["2026-10-07",5900.0,5900.0,5900.0,5900.0,400],["2026-10-08",5800.0,5800.0,5800.0,5800.0,200],["2026-10-09",5800.0,5870.0,5800.0,5850.0,400],["2026-10-12",5600.0,5670.0,5600.0,5670.0,1200]]}