{"sym":"FUEKIV30","index":false,"bars":[["2022-01-07",12140.0,12140.0,10060.0,10150.0,3218300],["2022-01-10",10250.0,10350.0,10020.0,10030.0,288200],["2022-01-11",10730.0,10730.0,9860.0,9990.0,291900],["2022-01-12",9950.0,10040.0,9780.0,10040.0,171500],["2022-01-13",10120.0,10740.0,10000.0,10100.0,152500],["2022-01-14",10000.0,10120.0,9960.0,10030.0,152700],["2022-01-17",10020.0,10020.0,9750.0,9760.0,582700],["2022-01-18",9760.0,9760.0,9650.0,9700.0,569500],["2022-01-19",9760.0,9810.0,9700.0,9710.0,55800],["2022-01-20",9730.0,9800.0,9690.0,9800.0,65900],["2022-01-21",9800.0,9850.0,9760.0,9830.0,458600],["2022-01-24",9810.0,9810.0,9600.0,9600.0,89700],["2022-01-25",9590.0,9840.0,9590.0,9800.0,60600],["2022-01-26",9900.0,9990.0,9900.0,9930.0,82400],["2022-01-27",9950.0,9950.0,9850.0,9940.0,82600],["2022-01-28",9930.0,10010.0,9930.0,10010.0,142900],["2022-02-07",10200.0,10200.0,10050.0,10080.0,95300],["2022-02-08",10100.0,10120.0,9950.0,10100.0,87900],["2022-02-09",10090.0,10220.0,10090.0,10160.0,63900],["2022-02-10",10200.0,10200.0,10060.0,10060.0,107100],["2022-02-11",10100.0,10150.0,10100.0,10140.0,65600],["2022-02-14",10140.0,10140.0,9970.0,9970.0,68600],["2022-02-15",9930.0,9970.0,9900.0,9970.0,104000],["2022-02-16",10030.0,10030.0,9930.0,9950.0,62100],["2022-02-17",9980.0,10040.0,9980.0,10040.0,84400],["2022-02-18",10050.0,10050.0,9950.0,9980.0,59000],["2022-02-21",10080.0,10080.0,9950.0,9960.0,121400],["2022-02-22",10030.0,10030.0,9830.0,9890.0,1130700],["2022-02-23",9960.0,10090.0,9960.0,10000.0,65700],["2022-02-24",10000.0,10030.0,9900.0,9950.0,75500],["2022-02-25",10000.0,10050.0,9950.0,9950.0,56900],["2022-02-28",9960.0,9960.0,9870.0,9950.0,83400],["2022-03-01",9950.0,9970.0,9930.0,9960.0,56900],["2022-03-02",9960.0,9960.0,9820.0,9920.0,82100],["2022-03-03",9910.0,9930.0,9830.0,9920.0,80200],["2022-03-04",9940.0,9960.0,9900.0,9900.0,57200],["2022-03-07",9900.0,9900.0,9800.0,9820.0,97000],["2022-03-08",9820.0,9820.0,9750.0,9750.0,62000],["2022-03-09",9730.0,9750.0,9700.0,9720.0,57200],["2022-03-10",9740.0,9840.0,9740.0,9760.0,54900],["2022-03-11",9750.0,9750.0,9650.0,9690.0,64600],["2022-03-14",9650.0,9650.0,9530.0,9570.0,60500],["2022-03-15",9570.0,9580.0,9500.0,9570.0,65100],["2022-03-16",9580.0,9600.0,9580.0,9590.0,54000],["2022-03-17",9690.0,9690.0,9580.0,9580.0,52600],["2022-03-18",9660.0,9660.0,9620.0,9650.0,54100],["2022-03-21",9620.0,9700.0,9620.0,9650.0,55400],["2022-03-22",9890.0,9890.0,9750.0,9800.0,54700],["2022-03-23",9800.0,9870.0,9760.0,9810.0,53600],["2022-03-24",9810.0,9810.0,9730.0,9800.0,52300],["2022-03-25",9800.0,9800.0,9720.0,9790.0,53500],["2022-03-28",9790.0,9790.0,9630.0,9700.0,56200],["2022-03-29",9700.0,9740.0,9700.0,9710.0,63200],["2022-03-30",9740.0,9800.0,9730.0,9760.0,52100],["2022-03-31",9760.0,9900.0,9760.0,9900.0,79300],["2022-04-01",9810.0,9990.0,9770.0,9900.0,76800],["2022-04-04",10020.0,10030.0,9890.0,9970.0,57400],["2022-04-05",9990.0,10200.0,9980.0,10040.0,63900],["2022-04-06",10000.0,10110.0,9990.0,10110.0,70300],["2022-04-07",10090.0,10150.0,10030.0,10030.0,54800],["2022-04-08",10060.0,10110.0,10020.0,10020.0,70900],["2022-04-12",10010.0,10030.0,9950.0,10030.0,55900],["2022-04-13",9990.0,10000.0,9900.0,10000.0,53900],["2022-04-14",10000.0,10040.0,9950.0,9950.0,56300],["2022-04-15",9940.0,9980.0,9870.0,9870.0,52600],["2022-04-18",9880.0,9880.0,9690.0,9790.0,73300],["2022-04-19",9800.0,10000.0,9580.0,9590.0,57000],["2022-04-20",9590.0,9590.0,9490.0,9540.0,57300],["2022-04-21",9550.0,9550.0,9310.0,9530.0,60500],["2022-04-22",9420.0,9480.0,9340.0,9400.0,57600],["2022-04-25",9300.0,9420.0,9000.0,9050.0,355500],["2022-04-26",8840.0,9110.0,8550.0,9020.0,62500],["2022-04-27",9000.0,9000.0,8860.0,9000.0,57300],["2022-04-28",9070.0,9150.0,9070.0,9100.0,53900],["2022-04-29",9100.0,9250.0,9040.0,9170.0,58200],["2022-05-04",9170.0,9170.0,9100.0,9100.0,3500],["2022-05-05",9100.0,9160.0,9020.0,9160.0,58300],["2022-05-06",9030.0,9450.0,8870.0,8870.0,76800],["2022-05-09",8900.0,8900.0,8500.0,8500.0,59100],["2022-05-10",8490.0,8720.0,8390.0,8660.0,54000],["2022-05-11",8690.0,8690.0,8580.0,8580.0,51500],["2022-05-12",8640.0,8640.0,8250.0,8250.0,59700],["2022-05-13",8250.0,8330.0,7960.0,7960.0,54800],["2022-05-16",8170.0,8190.0,7920.0,7920.0,56900],["2022-05-17",7780.0,8320.0,7780.0,8320.0,57200],["2022-05-18",8350.0,8420.0,8220.0,8360.0,53300],["2022-05-19",8160.0,8350.0,8160.0,8350.0,50500],["2022-05-20",8350.0,8510.0,8220.0,8240.0,57600],["2022-05-23",8280.0,8280.0,8000.0,8000.0,60500],["2022-05-24",8110.0,8250.0,8040.0,8250.0,53100],["2022-05-25",8250.0,8400.0,8220.0,8370.0,53100],["2022-05-26",8550.0,8550.0,8410.0,8420.0,54600],["2022-05-27",8490.0,8660.0,8470.0,8470.0,65400],["2022-05-30",8590.0,8750.0,8570.0,8750.0,55700],["2022-05-31",8640.0,8670.0,8600.0,8600.0,54300],["2022-06-01",8640.0,8780.0,8640.0,8660.0,56200],["2022-06-02",8660.0,8720.0,8600.0,8600.0,53500],["2022-06-03",8710.0,8710.0,8580.0,8590.0,58900],["2022-06-06",8610.0,8690.0,8610.0,8650.0,52200],["2022-06-07",8570.0,8580.0,8470.0,8580.0,57200],["2022-06-08",8630.0,8790.0,8620.0,8730.0,56500],["2022-06-09",8700.0,8770.0,8660.0,8770.0,55800],["2022-06-10",8700.0,8720.0,8650.0,8650.0,54700],["2022-06-13",8430.0,8450.0,8280.0,8300.0,57000],["2022-06-14",8200.0,8320.0,8200.0,8210.0,53200],["2022-06-15",8260.0,8270.0,8170.0,8170.0,52900],["2022-06-16",8260.0,8570.0,8260.0,8570.0,53300],["2022-06-17",8230.0,8470.0,8040.0,8160.0,57900],["2022-06-20",8160.0,8160.0,8060.0,8110.0,54200],["2022-06-21",7940.0,8120.0,7940.0,8000.0,51400],["2022-06-22",8050.0,8110.0,8000.0,8000.0,53300],["2022-06-23",8030.0,8060.0,8000.0,8030.0,3652300],["2022-06-24",8150.0,8550.0,8090.0,8090.0,53400],["2022-06-27",8170.0,8170.0,8130.0,8160.0,52400],["2022-06-28",8270.0,8270.0,8160.0,8270.0,52900],["2022-06-29",8270.0,8270.0,8220.0,8230.0,56600],["2022-06-30",8270.0,8270.0,8120.0,8120.0,50800],["2022-07-01",8100.0,8550.0,8030.0,8100.0,1002300],["2022-07-04",8210.0,8240.0,8140.0,8140.0,54500],["2022-07-05",8160.0,8160.0,8080.0,8100.0,3252600],["2022-07-06",8060.0,8070.0,7960.0,7960.0,58100],["2022-07-07",7930.0,8020.0,7910.0,8000.0,2100],["2022-07-08",8060.0,8060.0,8010.0,8010.0,53800],["2022-07-11",7950.0,7980.0,7860.0,7860.0,55800],["2022-07-12",7890.0,7950.0,7890.0,7950.0,53200],["2022-07-13",7950.0,8000.0,7950.0,7960.0,53600],["2022-07-14",7920.0,7940.0,7920.0,7940.0,8052700],["2022-07-15",7970.0,8000.0,7960.0,8000.0,52200],["2022-07-18",8040.0,8040.0,8000.0,8000.0,55100],["2022-07-19",7950.0,7970.0,7940.0,7960.0,52400],["2022-07-20",8030.0,8050.0,8010.0,8050.0,54100],["2022-07-21",8060.0,8090.0,8050.0,8090.0,52400],["2022-07-22",8090.0,8100.0,8070.0,8070.0,51800],["2022-07-25",8030.0,8040.0,8010.0,8010.0,51000],["2022-07-26",8000.0,8070.0,8000.0,8040.0,4355400],["2022-07-27",8040.0,8040.0,8000.0,8000.0,50900],["2022-07-28",8070.0,8120.0,8070.0,8100.0,53500],["2022-07-29",8120.0,8120.0,8100.0,8110.0,51400],["2022-08-01",8130.0,8190.0,8110.0,8190.0,52400],["2022-08-02",8160.0,8260.0,8100.0,8260.0,55000],["2022-08-03",8210.0,8260.0,8170.0,8220.0,51000],["2022-08-04",8230.0,8280.0,8200.0,8280.0,57400],["2022-08-05",8290.0,8300.0,8250.0,8300.0,55400],["2022-08-08",8300.0,8390.0,8290.0,8390.0,58100],["2022-08-09",8380.0,8390.0,8360.0,8390.0,54400],["2022-08-10",8390.0,8440.0,8360.0,8440.0,51500],["2022-08-11",8460.0,8480.0,8450.0,8450.0,53400],["2022-08-12",8450.0,8450.0,8360.0,8380.0,51600],["2022-08-15",8400.0,8500.0,8400.0,8450.0,55300],["2022-08-16",8520.0,8520.0,8370.0,8500.0,60400],["2022-08-17",8500.0,8540.0,8490.0,8500.0,4755000],["2022-08-18",8500.0,8540.0,8490.0,8500.0,53400],["2022-08-19",8500.0,8500.0,8410.0,8410.0,54000],["2022-08-22",8400.0,8400.0,8300.0,8320.0,53000],["2022-08-23",8310.0,8310.0,8310.0,8310.0,50000],["2022-08-24",8360.0,8430.0,8360.0,8430.0,53600],["2022-08-25",8500.0,8520.0,8480.0,8500.0,5754000],["2022-08-26",8500.0,8590.0,8500.0,8540.0,54500],["2022-08-29",8510.0,8510.0,8080.0,8460.0,56900],["2022-08-30",8890.0,8890.0,8470.0,8470.0,76200],["2022-08-31",8440.0,8560.0,8440.0,8560.0,51500],["2022-09-05",8550.0,8550.0,8480.0,8480.0,52800],["2022-09-06",8010.0,8500.0,8010.0,8500.0,114600],["2022-09-07",8420.0,8440.0,8300.0,8300.0,55200],["2022-09-08",8310.0,8320.0,8280.0,8300.0,54300],["2022-09-09",8320.0,8320.0,8240.0,8270.0,76900],["2022-09-12",8350.0,8390.0,8340.0,8340.0,51700],["2022-09-13",8350.0,8350.0,8290.0,8330.0,1357700],["2022-09-14",8190.0,8210.0,8180.0,8210.0,51100],["2022-09-15",8280.0,8280.0,8260.0,8270.0,50900],["2022-09-16",8390.0,8390.0,8190.0,8190.0,52700],["2022-09-19",8150.0,8150.0,8050.0,8050.0,56600],["2022-09-20",8100.0,8100.0,8040.0,8100.0,51000],["2022-09-21",8070.0,8070.0,8000.0,8000.0,56900],["2022-09-22",7960.0,8030.0,7910.0,7980.0,53500],["2022-09-23",8000.0,8000.0,7940.0,7940.0,53100],["2022-09-26",7930.0,8400.0,7700.0,8400.0,87300],["2022-09-27",7930.0,7930.0,7840.0,7860.0,52200],["2022-09-28",7740.0,7740.0,7660.0,7700.0,54600],["2022-09-29",7670.0,7700.0,7580.0,7680.0,1256300],["2022-09-30",7600.0,7600.0,7410.0,7440.0,604000],["2022-10-03",7950.0,7950.0,7190.0,7190.0,62600],["2022-10-04",7270.0,7680.0,7180.0,7680.0,4157400],["2022-10-05",7250.0,8200.0,7250.0,8200.0,1403000],["2022-10-06",7630.0,7640.0,7630.0,7630.0,10300],["2022-10-07",7400.0,7400.0,7100.0,7100.0,82400],["2022-10-10",7000.0,7000.0,6640.0,6780.0,84000],["2022-10-11",6780.0,6780.0,6390.0,6440.0,35900],["2022-10-12",6500.0,6780.0,6500.0,6680.0,5029800],["2022-10-13",6650.0,6740.0,6610.0,6730.0,4056400],["2022-10-14",6850.0,6990.0,6850.0,6950.0,52800],["2022-10-17",6780.0,6780.0,6730.0,6730.0,50800],["2022-10-18",6940.0,6950.0,6870.0,6870.0,351400],["2022-10-19",6880.0,6920.0,6840.0,6840.0,55200],["2022-10-20",6900.0,7000.0,6850.0,7000.0,951000],["2022-10-21",6720.0,6720.0,6530.0,6530.0,3055700],["2022-10-24",6530.0,6530.0,6210.0,6210.0,68700],["2022-10-25",6390.0,6480.0,6200.0,6300.0,58700],["2022-10-26",6400.0,6400.0,6300.0,6300.0,452500],["2022-10-27",6500.0,6740.0,6460.0,6740.0,52100],["2022-10-28",6750.0,6980.0,6650.0,6980.0,57300],["2022-10-31",6690.0,7390.0,6560.0,7390.0,55400],["2022-11-01",6890.0,6980.0,6880.0,6890.0,68600],["2022-11-02",6800.0,7360.0,6730.0,7360.0,57900],["2022-11-03",6850.0,6900.0,6850.0,6900.0,54600],["2022-11-04",6600.0,6620.0,6450.0,6450.0,63700],["2022-11-07",6510.0,6510.0,6350.0,6360.0,68700],["2022-11-08",6180.0,6410.0,6180.0,6410.0,55300],["2022-11-09",6400.0,6490.0,6380.0,6490.0,52400],["2022-11-10",6250.0,6350.0,6040.0,6040.0,56200],["2022-11-11",6260.0,6280.0,6160.0,6280.0,52400],["2022-11-14",6050.0,6100.0,6000.0,6100.0,50600],["2022-11-15",6000.0,6040.0,5850.0,5960.0,58300],["2022-11-16",5700.0,6200.0,5700.0,6200.0,57600],["2022-11-17",6340.0,6340.0,6240.0,6280.0,6552000],["2022-11-18",6290.0,6380.0,6220.0,6380.0,80500],["2022-11-21",6410.0,6410.0,6230.0,6300.0,56700],["2022-11-22",6110.0,6400.0,6100.0,6200.0,58500],["2022-11-23",6190.0,6230.0,6020.0,6030.0,54700],["2022-11-24",6120.0,6140.0,6060.0,6060.0,51100],["2022-11-25",6230.0,6390.0,6230.0,6390.0,50200],["2022-11-28",6430.0,6520.0,6400.0,6510.0,70700],["2022-11-29",6560.0,6580.0,6470.0,6530.0,85800],["2022-11-30",6530.0,6940.0,6480.0,6940.0,59100],["2022-12-01",6640.0,6960.0,6640.0,6820.0,55700],["2022-12-02",6750.0,7120.0,6700.0,7120.0,55600],["2022-12-05",7130.0,7300.0,7130.0,7140.0,53800],["2022-12-06",7160.0,7160.0,6950.0,7000.0,57800],["2022-12-07",6880.0,6950.0,6830.0,6950.0,1052700],["2022-12-08",7010.0,7150.0,6940.0,7100.0,59500],["2022-12-09",6990.0,7050.0,6970.0,6970.0,58500],["2022-12-12",6970.0,7060.0,6820.0,6820.0,1252700],["2022-12-13",6790.0,6840.0,6760.0,6840.0,62600],["2022-12-14",6970.0,6970.0,6860.0,6970.0,59400],["2022-12-15",6970.0,7000.0,6940.0,6940.0,2256400],["2022-12-16",7090.0,7090.0,7000.0,7000.0,50300],["2022-12-19",6950.0,7000.0,6880.0,6920.0,5056800],["2022-12-20",6880.0,6890.0,6500.0,6710.0,57300],["2022-12-21",6770.0,6770.0,6670.0,6760.0,50900],["2022-12-22",6760.0,6770.0,6740.0,6760.0,50400],["2022-12-23",6740.0,6740.0,6680.0,6680.0,51000],["2022-12-26",6660.0,6660.0,6550.0,6550.0,53000],["2022-12-27",6130.0,6570.0,6130.0,6480.0,51900],["2022-12-28",6570.0,6610.0,6570.0,6610.0,1000800],["2022-12-29",6550.0,6620.0,6550.0,6580.0,50800],["2022-12-30",6570.0,6650.0,6570.0,6650.0,52300],["2023-01-03",6640.0,6780.0,6640.0,6780.0,50700],["2023-01-04",6890.0,6940.0,6820.0,6940.0,58700],["2023-01-05",6950.0,6950.0,6890.0,6890.0,51300],["2023-01-06",6860.0,6970.0,6860.0,6940.0,54000],["2023-01-09",6940.0,6990.0,6940.0,6950.0,55100],["2023-01-10",6950.0,6950.0,6900.0,6900.0,51500],["2023-01-11",7000.0,7030.0,6990.0,6990.0,55200],["2023-01-12",6980.0,6980.0,6980.0,6980.0,50000],["2023-01-13",6980.0,6980.0,6970.0,6970.0,51800],["2023-01-16",6970.0,7000.0,6910.0,7000.0,50600],["2023-01-17",7010.0,7140.0,7010.0,7140.0,52300],["2023-01-18",7250.0,7250.0,7240.0,7240.0,50800],["2023-01-19",7250.0,7300.0,7250.0,7280.0,52600],["2023-01-27",7250.0,7450.0,7250.0,7410.0,55300],["2023-01-30",7310.0,7390.0,7300.0,7300.0,53800],["2023-01-31",7170.0,7280.0,7170.0,7280.0,50600],["2023-02-01",7270.0,7370.0,7180.0,7180.0,57600],["2023-02-02",7200.0,7200.0,7080.0,7100.0,54800],["2023-02-03",7100.0,7110.0,7060.0,7060.0,251300],["2023-02-06",7550.0,7550.0,6950.0,7100.0,55000],["2023-02-07",7160.0,7160.0,6980.0,6980.0,53400],["2023-02-08",6990.0,7190.0,6980.0,7190.0,54400],["2023-02-09",6970.0,7010.0,6930.0,7010.0,50600],["2023-02-10",7010.0,7010.0,6900.0,6900.0,52600],["2023-02-13",6900.0,6900.0,6720.0,6750.0,52800],["2023-02-14",6780.0,6780.0,6740.0,6740.0,50700],["2023-02-15",6830.0,6830.0,6710.0,6770.0,56000],["2023-02-16",6790.0,6860.0,6790.0,6860.0,50300],["2023-02-17",6890.0,6890.0,6870.0,6880.0,54200],["2023-02-20",6950.0,7160.0,6950.0,7160.0,54600],["2023-02-21",7160.0,7660.0,7040.0,7040.0,2070200],["2023-02-22",7000.0,7000.0,6900.0,6900.0,52100],["2023-02-23",6870.0,6870.0,6700.0,6700.0,2053600],["2023-02-24",6870.0,6870.0,6700.0,6720.0,8754300],["2023-02-27",6640.0,6640.0,6550.0,6560.0,4755400],["2023-02-28",6600.0,6670.0,6580.0,6580.0,54800],["2023-03-01",6500.0,6670.0,6500.0,6670.0,51500],["2023-03-02",6740.0,6750.0,6700.0,6700.0,53200],["2023-03-03",6750.0,6750.0,6610.0,6610.0,50600],["2023-03-06",6730.0,6750.0,6710.0,6710.0,55400],["2023-03-07",6680.0,6750.0,6680.0,6750.0,55400],["2023-03-08",6750.0,6750.0,6650.0,6650.0,50100],["2023-03-09",6740.0,6920.0,6740.0,6920.0,51000],["2023-03-10",6820.0,6840.0,6760.0,6780.0,52800],["2023-03-13",6750.0,6850.0,6750.0,6850.0,51400],["2023-03-14",6820.0,6820.0,6700.0,6700.0,50600],["2023-03-15",6850.0,6990.0,6850.0,6990.0,58200],["2023-03-16",6600.0,6860.0,6600.0,6860.0,51100],["2023-03-17",6860.0,6860.0,6780.0,6780.0,53800],["2023-03-20",6770.0,6770.0,6650.0,6650.0,54300],["2023-03-21",6650.0,7110.0,6630.0,7110.0,52000],["2023-03-22",6690.0,6810.0,6690.0,6780.0,50300],["2023-03-23",6760.0,6760.0,6670.0,6730.0,51100],["2023-03-24",7190.0,7190.0,6780.0,6820.0,8300],["2023-03-27",6860.0,6870.0,6860.0,6870.0,53000],["2023-03-28",6870.0,6950.0,6860.0,6920.0,53800],["2023-03-29",6920.0,6920.0,6820.0,6890.0,51000],["2023-03-30",6960.0,7010.0,6890.0,6980.0,54800],["2023-03-31",6970.0,7060.0,6970.0,7030.0,51000],["2023-04-03",7100.0,7100.0,7050.0,7080.0,54100],["2023-04-04",7080.0,7080.0,7050.0,7050.0,51100],["2023-04-05",7050.0,7080.0,7040.0,7040.0,50200],["2023-04-06",7050.0,7110.0,7030.0,7040.0,53400],["2023-04-07",7000.0,7000.0,6950.0,6950.0,53600],["2023-04-10",7040.0,7070.0,7040.0,7040.0,50700],["2023-04-11",7040.0,7040.0,6930.0,6930.0,55300],["2023-04-12",6990.0,7050.0,6930.0,7040.0,55900],["2023-04-13",6910.0,7040.0,6910.0,7040.0,55500],["2023-04-14",7000.0,7000.0,6870.0,6990.0,55500],["2023-04-17",6950.0,7110.0,6880.0,7000.0,50500],["2023-04-18",6980.0,6980.0,6880.0,6950.0,51700],["2023-04-19",6900.0,6930.0,6890.0,6930.0,50700],["2023-04-20",6930.0,6930.0,6850.0,6850.0,50500],["2023-04-21",6800.0,6860.0,6800.0,6850.0,51900],["2023-04-24",6390.0,6800.0,6390.0,6800.0,251800],["2023-04-25",6840.0,6840.0,6740.0,6740.0,50600],["2023-04-26",6660.0,6990.0,6510.0,6990.0,83000],["2023-04-27",6690.0,6810.0,6680.0,6810.0,57200],["2023-04-28",6800.0,6980.0,6710.0,6980.0,102400],["2023-05-04",7000.0,7000.0,6790.0,6850.0,57700],["2023-05-05",6900.0,6900.0,6770.0,6830.0,54100],["2023-05-08",6890.0,6890.0,6790.0,6820.0,58800],["2023-05-09",6840.0,6840.0,6840.0,6840.0,50000],["2023-05-10",6870.0,6910.0,6870.0,6910.0,51500],["2023-05-11",6910.0,6920.0,6890.0,6920.0,553000],["2023-05-12",6910.0,6920.0,6900.0,6920.0,53200],["2023-05-15",7020.0,7020.0,6990.0,6990.0,51100],["2023-05-16",6990.0,6990.0,6970.0,6980.0,51300],["2023-05-17",6960.0,7000.0,6940.0,7000.0,55800],["2023-05-18",7020.0,7030.0,7000.0,7000.0,357200],["2023-05-19",6930.0,6950.0,6930.0,6950.0,50200],["2023-05-22",6950.0,6950.0,6920.0,6950.0,52200],["2023-05-23",7020.0,7020.0,6900.0,6900.0,52700],["2023-05-24",6960.0,7000.0,6950.0,6980.0,213400],["2023-05-25",7030.0,7030.0,6940.0,6940.0,1229400],["2023-05-26",6940.0,6950.0,6840.0,6940.0,331700],["2023-05-29",6970.0,7000.0,6970.0,7000.0,49400],["2023-05-30",7000.0,7020.0,7000.0,7020.0,68100],["2023-05-31",7000.0,7000.0,6970.0,7000.0,49900],["2023-06-01",6960.0,7000.0,6950.0,7000.0,49400],["2023-06-02",7010.0,7140.0,6940.0,7140.0,117600],["2023-06-05",7100.0,7190.0,7100.0,7160.0,51000],["2023-06-06",7170.0,7210.0,7170.0,7210.0,106700],["2023-06-07",7250.0,7250.0,7200.0,7250.0,357600],["2023-06-08",7220.0,7230.0,7200.0,7200.0,64600],["2023-06-09",7140.0,7210.0,7140.0,7210.0,50600],["2023-06-12",7210.0,7230.0,7210.0,7230.0,149400],["2023-06-13",7170.0,7350.0,7170.0,7350.0,249000],["2023-06-14",7340.0,7360.0,7300.0,7300.0,47600],["2023-06-15",7400.0,7400.0,7290.0,7290.0,55200],["2023-06-16",7350.0,7350.0,7310.0,7310.0,3700],["2023-06-19",7280.0,7280.0,7220.0,7220.0,48200],["2023-06-20",7180.0,7220.0,7180.0,7220.0,49000],["2023-06-21",7300.0,7300.0,7220.0,7250.0,48700],["2023-06-22",7290.0,7330.0,7290.0,7320.0,49100],["2023-06-23",7350.0,7350.0,7340.0,7350.0,59100],["2023-06-26",7380.0,7390.0,7310.0,7380.0,51200],["2023-06-27",7390.0,7420.0,7390.0,7420.0,49700],["2023-06-28",7470.0,7490.0,7430.0,7490.0,48400],["2023-06-29",7490.0,7490.0,7390.0,7420.0,48500],["2023-06-30",7400.0,7460.0,7340.0,7460.0,54100],["2023-07-03",7460.0,7460.0,7370.0,7420.0,48800],["2023-07-04",7420.0,7420.0,7370.0,7380.0,49200],["2023-07-05",7440.0,7440.0,7400.0,7440.0,48600],["2023-07-06",7380.0,7420.0,7350.0,7420.0,49100],["2023-07-07",7370.0,7390.0,7370.0,7390.0,48300],["2023-07-10",7400.0,7460.0,7400.0,7430.0,54000],["2023-07-11",7490.0,7530.0,7460.0,7460.0,1451600],["2023-07-12",7470.0,7550.0,7470.0,7500.0,49200],["2023-07-13",7540.0,7610.0,7540.0,7570.0,51800],["2023-07-14",7600.0,7660.0,7600.0,7620.0,54200],["2023-07-17",7620.0,7700.0,7620.0,7700.0,50000],["2023-07-18",7690.0,7690.0,7650.0,7690.0,50100],["2023-07-19",7690.0,7700.0,7690.0,7700.0,726800],["2023-07-20",7700.0,7700.0,7670.0,7670.0,24600],["2023-07-21",7650.0,7740.0,7650.0,7740.0,11005700],["2023-07-24",7750.0,7900.0,7750.0,7900.0,11002200],["2023-07-25",8200.0,8200.0,7980.0,7980.0,1200],["2023-07-26",7980.0,8400.0,7880.0,7880.0,11007400],["2023-07-27",8390.0,8390.0,7880.0,7900.0,4400],["2023-07-28",7900.0,7950.0,7860.0,7940.0,59100],["2023-07-31",8050.0,8200.0,8010.0,8200.0,61600],["2023-08-01",8300.0,8300.0,8080.0,8090.0,52400],["2023-08-02",8090.0,8090.0,8000.0,8020.0,49500],["2023-08-03",8020.0,8080.0,7900.0,8030.0,50300],["2023-08-04",8030.0,8100.0,7940.0,8100.0,60100],["2023-08-07",8100.0,8230.0,8100.0,8180.0,51400],["2023-08-08",8180.0,8250.0,8180.0,8180.0,51700],["2023-08-09",8130.0,8200.0,8130.0,8170.0,1100],["2023-08-10",8180.0,8180.0,8010.0,8010.0,50700],["2023-08-11",8250.0,8250.0,8090.0,8090.0,48100],["2023-08-14",8110.0,8190.0,8110.0,8190.0,64400],["2023-08-15",8240.0,8240.0,8130.0,8200.0,49300],["2023-08-16",8170.0,8250.0,8160.0,8220.0,49600],["2023-08-17",8290.0,8290.0,8200.0,8200.0,49800],["2023-08-18",8200.0,8200.0,7810.0,7810.0,18000],["2023-08-21",8350.0,8350.0,7790.0,7840.0,17400],["2023-08-22",7830.0,7830.0,7640.0,7800.0,69300],["2023-08-23",7850.0,7850.0,7770.0,7770.0,59300],["2023-08-24",7850.0,7900.0,7830.0,7900.0,49500],["2023-08-25",7880.0,7880.0,7810.0,7810.0,49500],["2023-08-28",7920.0,7980.0,7920.0,7980.0,48800],["2023-08-29",7980.0,8000.0,7950.0,7980.0,69700],["2023-08-30",8030.0,8070.0,7980.0,8070.0,75300],["2023-08-31",8070.0,8130.0,8070.0,8130.0,53500],["2023-09-05",8130.0,8200.0,8130.0,8190.0,50500],["2023-09-06",8300.0,8300.0,8140.0,8250.0,3100],["2023-09-07",8250.0,8330.0,8230.0,8330.0,55100],["2023-09-08",8350.0,8350.0,8230.0,8250.0,1549800],["2023-09-11",7900.0,8250.0,7900.0,8210.0,4501000],["2023-09-12",8240.0,8250.0,8110.0,8250.0,77900],["2023-09-13",8240.0,8270.0,8200.0,8200.0,25000],["2023-09-14",8200.0,8200.0,8200.0,8200.0,1500100],["2023-09-15",8130.0,8130.0,8130.0,8130.0,3000800],["2023-09-18",8130.0,8130.0,8000.0,8000.0,200],["2023-09-19",8000.0,8000.0,8000.0,8000.0,300],["2023-09-20",8000.0,8110.0,8000.0,8110.0,1000],["2023-09-21",8360.0,8360.0,8050.0,8090.0,40500],["2023-09-22",8000.0,8090.0,7760.0,7870.0,13400],["2023-09-25",8360.0,8360.0,7680.0,7680.0,1500],["2023-09-26",7710.0,7710.0,7650.0,7650.0,3300],["2023-09-27",7600.0,7630.0,7570.0,7630.0,8500],["2023-09-28",7660.0,7660.0,7530.0,7550.0,3200],["2023-09-29",7660.0,7710.0,7660.0,7700.0,1500],["2023-10-02",7700.0,7770.0,7680.0,7770.0,7100],["2023-10-03",7660.0,7660.0,7430.0,7430.0,4300],["2023-10-04",7400.0,7500.0,7390.0,7490.0,5000],["2023-10-05",7470.0,7480.0,7410.0,7440.0,1900],["2023-10-06",7420.0,7470.0,7360.0,7470.0,38500],["2023-10-09",7500.0,7530.0,7500.0,7530.0,1500],["2023-10-10",7610.0,7650.0,7600.0,7640.0,2700],["2023-10-11",7580.0,7660.0,7580.0,7620.0,6000],["2023-10-12",7630.0,7710.0,7630.0,7690.0,1600],["2023-10-13",7690.0,7690.0,7540.0,7630.0,1800],["2023-10-16",7630.0,7630.0,7560.0,7560.0,1700],["2023-10-17",7650.0,7660.0,7500.0,7500.0,1300],["2023-10-18",7540.0,7540.0,6980.0,7400.0,11800],["2023-10-19",7380.0,7380.0,7330.0,7330.0,3700],["2023-10-20",7250.0,7320.0,7250.0,7320.0,354800],["2023-10-23",7340.0,7340.0,7280.0,7290.0,9200],["2023-10-24",7290.0,7360.0,7270.0,7360.0,3300],["2023-10-25",7380.0,7380.0,7360.0,7370.0,2800],["2023-10-26",7370.0,7370.0,6950.0,6950.0,25000],["2023-10-27",7040.0,7040.0,6930.0,7000.0,5600],["2023-10-30",7060.0,7060.0,7000.0,7000.0,7500],["2023-10-31",7000.0,7000.0,6850.0,6850.0,7400],["2023-11-01",6850.0,6910.0,6850.0,6910.0,4300],["2023-11-02",7000.0,7110.0,6940.0,7050.0,1500],["2023-11-03",7100.0,7200.0,7100.0,7200.0,4100],["2023-11-06",7200.0,7200.0,7200.0,7200.0,1200],["2023-11-07",7200.0,7200.0,7200.0,7200.0,500],["2023-11-08",7180.0,7370.0,7110.0,7370.0,8019800],["2023-11-09",7400.0,7400.0,7260.0,7280.0,24600],["2023-11-10",7240.0,7330.0,7240.0,7330.0,46600],["2023-11-13",7500.0,7500.0,7270.0,7340.0,20600],["2023-11-14",7340.0,7420.0,7330.0,7410.0,6000],["2023-11-15",7450.0,7540.0,7450.0,7540.0,10100],["2023-11-16",7400.0,7600.0,7360.0,7570.0,1400],["2023-11-17",7560.0,7560.0,7220.0,7330.0,51400],["2023-11-20",7250.0,7250.0,7130.0,7230.0,34900],["2023-11-21",7340.0,7340.0,7200.0,7200.0,300],["2023-11-22",7320.0,7320.0,7320.0,7320.0,2000],["2023-11-23",7290.0,7290.0,7200.0,7200.0,20500],["2023-11-24",7130.0,7200.0,7050.0,7050.0,2200],["2023-11-27",7080.0,7140.0,7080.0,7140.0,400],["2023-11-28",7080.0,7100.0,7060.0,7100.0,900],["2023-11-29",7200.0,7200.0,7200.0,7200.0,200],["2023-11-30",7200.0,7200.0,7150.0,7150.0,400],["2023-12-01",7150.0,7170.0,7120.0,7170.0,3900],["2023-12-04",7190.0,7340.0,7190.0,7340.0,500],["2023-12-05",7300.0,7300.0,7250.0,7250.0,2000],["2023-12-06",7250.0,7300.0,7250.0,7300.0,510600],["2023-12-07",7300.0,7300.0,7250.0,7290.0,32900],["2023-12-08",7330.0,7360.0,7330.0,7360.0,501700],["2023-12-11",7320.0,7870.0,7200.0,7330.0,700],["2023-12-12",7330.0,7390.0,7330.0,7370.0,1400],["2023-12-13",7410.0,7410.0,7300.0,7320.0,53000],["2023-12-14",7340.0,7340.0,7290.0,7290.0,1400],["2023-12-15",7300.0,7300.0,7300.0,7300.0,3000500],["2023-12-18",7300.0,7300.0,7300.0,7300.0,400],["2023-12-19",7100.0,7180.0,7100.0,7100.0,600],["2023-12-20",7230.0,7240.0,7230.0,7230.0,2003100],["2023-12-21",7230.0,7230.0,7230.0,7230.0,800],["2023-12-22",7600.0,7600.0,7140.0,7210.0,8900],["2023-12-25",7260.0,7260.0,7260.0,7260.0,400],["2023-12-26",7300.0,7310.0,7300.0,7300.0,500],["2023-12-27",7370.0,7370.0,7370.0,7370.0,3400],["2023-12-28",7370.0,7500.0,7370.0,7500.0,2200],["2023-12-29",7500.0,7500.0,7470.0,7500.0,1900],["2024-01-02",7500.0,7500.0,7430.0,7490.0,1100],["2024-01-03",7490.0,7510.0,7430.0,7510.0,2600],["2024-01-04",7510.0,7660.0,7510.0,7660.0,12600],["2024-01-05",7620.0,7670.0,7620.0,7650.0,7100],["2024-01-08",7670.0,7720.0,7650.0,7700.0,2700],["2024-01-09",7680.0,7680.0,7670.0,7680.0,28100],["2024-01-10",7650.0,7700.0,7650.0,7700.0,25600],["2024-01-11",7700.0,7730.0,7660.0,7730.0,1700],["2024-01-12",7750.0,7750.0,7610.0,7690.0,12500],["2024-01-15",7700.0,7750.0,7670.0,7680.0,32400],["2024-01-16",7680.0,7680.0,7680.0,7680.0,0],["2024-01-17",7710.0,7790.0,7710.0,7710.0,901700],["2024-01-18",7730.0,7740.0,7730.0,7740.0,600],["2024-01-19",7800.0,7800.0,7740.0,7800.0,600],["2024-01-22",7800.0,7800.0,7800.0,7800.0,700],["2024-01-23",7800.0,8080.0,7800.0,7800.0,2200],["2024-01-24",7770.0,7770.0,7770.0,7770.0,200],["2024-01-25",7720.0,7750.0,7720.0,7720.0,44200],["2024-01-26",7730.0,7810.0,7730.0,7800.0,600],["2024-01-29",7820.0,7820.0,7780.0,7780.0,200],["2024-01-30",7780.0,7810.0,7770.0,7790.0,1000],["2024-01-31",7810.0,7810.0,7680.0,7710.0,39900],["2024-02-01",7740.0,7740.0,7690.0,7690.0,4300],["2024-02-02",7760.0,7760.0,7730.0,7730.0,600],["2024-02-05",8070.0,8070.0,8070.0,8070.0,100],["2024-02-06",7960.0,7960.0,7940.0,7950.0,1800],["2024-02-07",7950.0,8040.0,7940.0,8040.0,4200],["2024-02-15",8040.0,8070.0,8010.0,8010.0,55500],["2024-02-16",8020.0,8050.0,8000.0,8050.0,3600],["2024-02-19",8090.0,8110.0,8070.0,8110.0,53800],["2024-02-20",8160.0,8180.0,8150.0,8180.0,6000],["2024-02-21",8200.0,8200.0,8160.0,8190.0,10700],["2024-02-22",8190.0,8190.0,8130.0,8190.0,8800],["2024-02-23",8240.0,8240.0,8100.0,8100.0,33600],["2024-02-26",8110.0,8140.0,8050.0,8140.0,32800],["2024-02-27",8140.0,8210.0,8120.0,8210.0,2600],["2024-02-28",8300.0,8340.0,8220.0,8340.0,23100],["2024-02-29",8350.0,8350.0,8310.0,8320.0,1200],["2024-03-01",8340.0,8360.0,8320.0,8360.0,21100],["2024-03-04",8390.0,8390.0,8310.0,8350.0,17800],["2024-03-05",8350.0,8360.0,8320.0,8360.0,32700],["2024-03-06",8390.0,8430.0,8390.0,8400.0,1312200],["2024-03-07",8400.0,8400.0,8350.0,8370.0,17100],["2024-03-08",8380.0,8380.0,8260.0,8350.0,41600],["2024-03-11",8300.0,8300.0,8110.0,8270.0,22200],["2024-03-12",8120.0,8170.0,8120.0,8150.0,4000],["2024-03-13",8210.0,8350.0,8190.0,8350.0,69700],["2024-03-14",8380.0,8380.0,8360.0,8360.0,18900],["2024-03-15",8020.0,8360.0,8020.0,8360.0,7200],["2024-03-18",8240.0,8240.0,8050.0,8180.0,52200],["2024-03-19",8090.0,8110.0,8090.0,8100.0,2400],["2024-03-20",8170.0,8280.0,8170.0,8260.0,71300],["2024-03-21",8340.0,8380.0,8330.0,8370.0,36800],["2024-03-22",8380.0,8500.0,8380.0,8470.0,61500],["2024-03-25",8480.0,8480.0,8400.0,8400.0,45900],["2024-03-26",8400.0,8470.0,8400.0,8470.0,14000],["2024-03-27",8470.0,8470.0,8440.0,8470.0,57500],["2024-03-28",8520.0,8600.0,8520.0,8600.0,62600],["2024-03-29",8700.0,8700.0,8570.0,8640.0,31200],["2024-04-01",8640.0,8640.0,8500.0,8560.0,31600],["2024-04-02",8560.0,8560.0,8400.0,8480.0,62500],["2024-04-03",8480.0,8490.0,8400.0,8490.0,35400],["2024-04-04",8400.0,8500.0,8370.0,8500.0,3532700],["2024-04-05",8440.0,8520.0,8310.0,8310.0,16400],["2024-04-08",8360.0,8360.0,8240.0,8240.0,58900],["2024-04-09",8250.0,8300.0,8250.0,8300.0,32600],["2024-04-10",8300.0,8350.0,8300.0,8350.0,100000],["2024-04-11",8250.0,8300.0,8250.0,8300.0,65700],["2024-04-12",8310.0,8500.0,8300.0,8500.0,51500],["2024-04-15",8300.0,8460.0,8130.0,8410.0,1802100],["2024-04-16",8380.0,8990.0,8070.0,8400.0,9012400],["2024-04-17",8380.0,8450.0,8380.0,8450.0,3800],["2024-04-19",8450.0,8450.0,7970.0,8400.0,6035400],["2024-04-22",8400.0,8450.0,8400.0,8450.0,4000],["2024-04-23",7900.0,8400.0,7860.0,7910.0,102000],["2024-04-24",8030.0,8100.0,8030.0,8100.0,37400],["2024-04-25",8100.0,8150.0,8100.0,8150.0,20600],["2024-04-26",8150.0,8160.0,8070.0,8160.0,26800],["2024-05-02",8160.0,8180.0,8160.0,8180.0,13800],["2024-05-03",8280.0,8290.0,8210.0,8210.0,16200],["2024-05-06",8290.0,8400.0,8290.0,8400.0,20900],["2024-05-07",8400.0,8400.0,8380.0,8380.0,24100],["2024-05-08",8360.0,8430.0,8330.0,8430.0,5842200],["2024-05-09",8410.0,8460.0,8410.0,8460.0,600],["2024-05-10",8600.0,8600.0,8400.0,8460.0,22900],["2024-05-13",8460.0,8460.0,8390.0,8390.0,11017100],["2024-05-14",8450.0,8450.0,8450.0,8450.0,300],["2024-05-15",8460.0,8480.0,8460.0,8480.0,29500],["2024-05-16",8500.0,8650.0,8500.0,8650.0,3759000],["2024-05-17",8650.0,8650.0,8610.0,8640.0,3800],["2024-05-20",8640.0,8700.0,8640.0,8660.0,26400],["2024-05-21",8630.0,8630.0,8580.0,8630.0,10700],["2024-05-22",8600.0,8600.0,8520.0,8580.0,33200],["2024-05-23",8500.0,8550.0,8500.0,8550.0,44426500],["2024-05-24",8560.0,8640.0,8550.0,8560.0,101800],["2024-05-27",8560.0,8560.0,8480.0,8560.0,2526500],["2024-05-28",8560.0,8650.0,8550.0,8650.0,2300],["2024-05-29",8550.0,8600.0,8530.0,8600.0,17700],["2024-05-30",8490.0,8900.0,8400.0,8900.0,3000],["2024-05-31",8520.0,8520.0,8470.0,8490.0,19100],["2024-06-03",8600.0,8700.0,8600.0,8700.0,15000],["2024-06-04",8700.0,8700.0,8620.0,8640.0,1200],["2024-06-05",8700.0,8700.0,8670.0,8690.0,52700],["2024-06-06",8690.0,8700.0,8650.0,8700.0,2800],["2024-06-07",8700.0,8700.0,8670.0,8700.0,2100],["2024-06-10",8760.0,8760.0,8710.0,8760.0,4000],["2024-06-11",8760.0,8760.0,8660.0,8660.0,16800],["2024-06-12",8670.0,8800.0,8670.0,8800.0,115400],["2024-06-13",8810.0,8900.0,8810.0,8900.0,54200],["2024-06-14",8900.0,8900.0,8850.0,8850.0,25700],["2024-06-17",8850.0,8850.0,8700.0,8700.0,26700],["2024-06-18",8600.0,8770.0,8600.0,8730.0,831700],["2024-06-19",8730.0,8730.0,8690.0,8710.0,33700],["2024-06-20",8780.0,8870.0,8780.0,8870.0,10904400],["2024-06-21",8870.0,8870.0,8810.0,8810.0,900],["2024-06-24",8780.0,8780.0,8560.0,8560.0,3016300],["2024-06-25",8930.0,8930.0,8800.0,8800.0,1000],["2024-06-26",8800.0,8800.0,8570.0,8590.0,32500],["2024-06-27",8570.0,8570.0,8520.0,8520.0,307800],["2024-06-28",8590.0,8590.0,8550.0,8580.0,200600],["2024-07-01",8580.0,8580.0,8490.0,8580.0,323500],["2024-07-02",8500.0,8610.0,8500.0,8610.0,1500],["2024-07-03",8640.0,8700.0,8640.0,8700.0,56000],["2024-07-04",8700.0,8730.0,8700.0,8730.0,900],["2024-07-05",8730.0,8730.0,8720.0,8720.0,5000],["2024-07-08",8730.0,8770.0,8680.0,8770.0,51200],["2024-07-09",8700.0,8760.0,8700.0,8760.0,300],["2024-07-10",8750.0,8750.0,8750.0,8750.0,20700],["2024-07-11",8770.0,8820.0,8720.0,8740.0,32300],["2024-07-12",8800.0,8800.0,8700.0,8700.0,1400],["2024-07-15",8670.0,8670.0,8630.0,8660.0,3600],["2024-07-16",8690.0,8700.0,8690.0,8700.0,1000],["2024-07-17",8700.0,8700.0,8650.0,8650.0,500],["2024-07-18",8870.0,8870.0,8650.0,8710.0,5000],["2024-07-19",8710.0,8710.0,8650.0,8650.0,1700],["2024-07-22",8650.0,8930.0,8650.0,8650.0,1502000],["2024-07-23",8650.0,8660.0,8510.0,8510.0,1500],["2024-07-24",8520.0,8520.0,8520.0,8520.0,12000100],["2024-07-25",8550.0,8550.0,8520.0,8520.0,1201500],["2024-07-26",8520.0,8520.0,8520.0,8520.0,0],["2024-07-29",8600.0,8600.0,8590.0,8600.0,2200],["2024-07-30",8600.0,8620.0,8580.0,8620.0,3000700],["2024-07-31",8620.0,8710.0,8610.0,8710.0,1600],["2024-08-01",8710.0,8710.0,8540.0,8590.0,2501700],["2024-08-02",8380.0,8590.0,8380.0,8590.0,21700],["2024-08-05",8700.0,8700.0,8240.0,8300.0,3398600],["2024-08-06",8300.0,8380.0,8300.0,8380.0,3400],["2024-08-07",8370.0,8440.0,8370.0,8440.0,300],["2024-08-08",8440.0,8440.0,8350.0,8360.0,1000],["2024-08-09",8390.0,8480.0,8390.0,8480.0,1355400],["2024-08-12",8450.0,8560.0,8400.0,8560.0,1200],["2024-08-13",8450.0,8550.0,8430.0,8550.0,30400],["2024-08-14",8470.0,8500.0,8470.0,8500.0,600],["2024-08-15",8500.0,8500.0,8460.0,8470.0,1400],["2024-08-16",8520.0,8600.0,8500.0,8600.0,20800],["2024-08-19",8600.0,8710.0,8600.0,8710.0,5200],["2024-08-20",8710.0,8710.0,8640.0,8680.0,2400],["2024-08-21",8680.0,8700.0,8620.0,8700.0,2004700],["2024-08-22",8720.0,8770.0,8720.0,8770.0,132300],["2024-08-23",8770.0,8800.0,8740.0,8800.0,6100],["2024-08-26",8800.0,8850.0,8770.0,8850.0,7300],["2024-08-27",8800.0,8820.0,8800.0,8820.0,249300],["2024-08-28",8810.0,8880.0,8800.0,8880.0,1009800],["2024-08-29",8880.0,8880.0,8880.0,8880.0,2300],["2024-08-30",8880.0,8900.0,8880.0,8900.0,10300],["2024-09-04",8770.0,9000.0,8750.0,9000.0,34700],["2024-09-05",8380.0,8770.0,8380.0,8750.0,20700],["2024-09-06",8750.0,8760.0,8730.0,8730.0,1200],["2024-09-09",8730.0,8730.0,8690.0,8700.0,500],["2024-09-10",8730.0,8730.0,8610.0,8610.0,35900],["2024-09-11",8600.0,8620.0,8590.0,8620.0,1000],["2024-09-12",8670.0,8670.0,8670.0,8670.0,2605100],["2024-09-13",9000.0,9000.0,8620.0,8620.0,2500],["2024-09-16",8620.0,8640.0,8580.0,8580.0,1000],["2024-09-17",8580.0,8590.0,8570.0,8590.0,2500],["2024-09-18",8730.0,8750.0,8730.0,8750.0,3900],["2024-09-19",8770.0,8800.0,8760.0,8800.0,6020300],["2024-09-20",8820.0,8820.0,8820.0,8820.0,100],["2024-09-23",8840.0,8840.0,8840.0,8840.0,400],["2024-09-24",8840.0,8960.0,8830.0,8960.0,9600],["2024-09-25",8980.0,9000.0,8920.0,9000.0,1417700],["2024-09-26",9000.0,9080.0,9000.0,9080.0,10500],["2024-09-27",9080.0,9080.0,9010.0,9010.0,400],["2024-09-30",9020.0,9020.0,9010.0,9020.0,700],["2024-10-01",9150.0,9150.0,9100.0,9100.0,52400],["2024-10-02",9050.0,9080.0,9040.0,9040.0,7200],["2024-10-03",9120.0,9130.0,9000.0,9000.0,1100],["2024-10-04",9000.0,9030.0,8960.0,8960.0,900],["2024-10-07",8960.0,8960.0,8900.0,8900.0,1600],["2024-10-08",8900.0,8900.0,8900.0,8900.0,0],["2024-10-09",9000.0,9100.0,9000.0,9100.0,2000],["2024-10-10",9100.0,9100.0,9100.0,9100.0,0],["2024-10-11",9080.0,9100.0,9080.0,9100.0,9000500],["2024-10-14",9200.0,9200.0,9090.0,9140.0,1500],["2024-10-15",9140.0,9140.0,9050.0,9050.0,800],["2024-10-16",9040.0,9050.0,9040.0,9050.0,100500],["2024-10-17",9090.0,9140.0,9050.0,9140.0,300],["2024-10-18",9150.0,9180.0,9150.0,9180.0,5700],["2024-10-21",9180.0,9180.0,9100.0,9150.0,1000],["2024-10-22",9080.0,9080.0,9040.0,9040.0,700],["2024-10-23",9030.0,9030.0,9000.0,9000.0,500],["2024-10-24",9000.0,9050.0,8980.0,8980.0,400],["2024-10-25",8980.0,8980.0,8890.0,8890.0,20300],["2024-10-28",8860.0,8880.0,8860.0,8880.0,600],["2024-10-29",8880.0,8980.0,8880.0,8980.0,5600],["2024-10-30",8920.0,8920.0,8920.0,8920.0,600],["2024-10-31",8920.0,8990.0,8880.0,8990.0,17900],["2024-11-01",8880.0,8880.0,8880.0,8880.0,400],["2024-11-04",8830.0,8830.0,8800.0,8800.0,3100],["2024-11-05",8810.0,8850.0,8800.0,8850.0,900],["2024-11-06",8950.0,8950.0,8950.0,8950.0,100],["2024-11-07",8900.0,8900.0,8900.0,8900.0,100],["2024-11-08",8900.0,8900.0,8900.0,8900.0,0],["2024-11-11",8770.0,8770.0,8720.0,8740.0,17500],["2024-11-12",8900.0,8900.0,8700.0,8760.0,709700],["2024-11-13",8670.0,8770.0,8670.0,8770.0,1300600],["2024-11-14",8680.0,8700.0,8610.0,8610.0,2012900],["2024-11-15",8520.0,8570.0,8520.0,8570.0,3100],["2024-11-18",8450.0,8560.0,8440.0,8560.0,1500],["2024-11-19",8490.0,8490.0,8430.0,8430.0,1700],["2024-11-20",8400.0,8520.0,8400.0,8520.0,700],["2024-11-21",8450.0,8610.0,8420.0,8610.0,7600],["2024-11-22",8610.0,8660.0,8540.0,8660.0,462800],["2024-11-25",8600.0,8640.0,8600.0,8640.0,1100],["2024-11-26",8660.0,8750.0,8660.0,8750.0,500],["2024-11-27",8680.0,8680.0,8660.0,8680.0,500],["2024-11-28",8680.0,8680.0,8680.0,8680.0,1200],["2024-11-29",8810.0,8810.0,8810.0,8810.0,300],["2024-12-02",8810.0,8810.0,8750.0,8750.0,800],["2024-12-03",8750.0,8760.0,8680.0,8750.0,1201000],["2024-12-04",8750.0,8750.0,8750.0,8750.0,100],["2024-12-05",8750.0,8910.0,8750.0,8910.0,26900],["2024-12-06",8910.0,8910.0,8910.0,8910.0,0],["2024-12-09",9190.0,9190.0,8870.0,8990.0,8900],["2024-12-10",8920.0,8920.0,8920.0,8920.0,500],["2024-12-11",8930.0,8930.0,8900.0,8930.0,500],["2024-12-12",8930.0,8950.0,8930.0,8940.0,2300],["2024-12-13",8920.0,8920.0,8920.0,8920.0,100],["2024-12-16",8900.0,8900.0,8800.0,8880.0,604500],["2024-12-17",8880.0,8880.0,8880.0,8880.0,0],["2024-12-18",8870.0,8880.0,8870.0,8880.0,200],["2024-12-19",8850.0,8850.0,8760.0,8770.0,700],["2024-12-20",8800.0,8800.0,8800.0,8800.0,500],["2024-12-23",8830.0,8860.0,8830.0,8860.0,200],["2024-12-24",8800.0,8810.0,8800.0,8810.0,600],["2024-12-25",8970.0,8970.0,8940.0,8970.0,17500],["2024-12-26",8950.0,8970.0,8950.0,8970.0,500],["2024-12-27",8970.0,9000.0,8960.0,8970.0,2000],["2024-12-30",8920.0,8970.0,8920.0,8970.0,700],["2024-12-31",8960.0,8980.0,8960.0,8970.0,50500],["2025-01-02",8990.0,9050.0,8900.0,9050.0,5100],["2025-01-03",8860.0,8860.0,8860.0,8860.0,100],["2025-01-06",8260.0,8850.0,8260.0,8840.0,4000],["2025-01-07",8790.0,8830.0,8790.0,8810.0,1200],["2025-01-08",8790.0,8790.0,8720.0,8760.0,500],["2025-01-09",8760.0,8820.0,8750.0,8820.0,20700],["2025-01-10",8820.0,8820.0,8820.0,8820.0,0],["2025-01-13",8630.0,8720.0,8610.0,8720.0,3400],["2025-01-14",9330.0,9330.0,8590.0,8590.0,3700],["2025-01-15",8620.0,8710.0,8620.0,8660.0,600],["2025-01-16",8720.0,8720.0,8720.0,8720.0,600],["2025-01-17",8700.0,8720.0,8700.0,8720.0,9700],["2025-01-20",8800.0,8800.0,8760.0,8760.0,3700],["2025-01-21",8550.0,8830.0,8550.0,8770.0,4700],["2025-01-22",9190.0,9190.0,8770.0,8830.0,1800],["2025-01-23",8830.0,8980.0,8830.0,8980.0,1100],["2025-01-24",9000.0,9000.0,8900.0,9000.0,1532200],["2025-02-03",9000.0,9000.0,8780.0,8790.0,9500],["2025-02-04",8850.0,8850.0,8820.0,8850.0,2000],["2025-02-05",8870.0,8890.0,8660.0,8870.0,50000],["2025-02-06",8870.0,8930.0,8870.0,8930.0,1100],["2025-02-07",8910.0,8940.0,8910.0,8940.0,10200],["2025-02-10",8930.0,8930.0,8820.0,8900.0,8900],["2025-02-11",9510.0,9510.0,8900.0,8900.0,900],["2025-02-12",8930.0,8960.0,8930.0,8960.0,400],["2025-02-13",8870.0,8890.0,8810.0,8810.0,500],["2025-02-14",9010.0,9010.0,9010.0,9010.0,100],["2025-02-17",9020.0,9020.0,8900.0,8900.0,1700],["2025-02-18",8850.0,8900.0,8850.0,8900.0,1300],["2025-02-19",8900.0,8900.0,8900.0,8900.0,100],["2025-02-20",8900.0,8950.0,8900.0,8950.0,900],["2025-02-21",8920.0,9000.0,8920.0,9000.0,200],["2025-02-24",9000.0,9050.0,9000.0,9050.0,300],["2025-02-25",9050.0,9100.0,9050.0,9100.0,9600],["2025-02-26",9100.0,9100.0,9060.0,9070.0,700],["2025-02-27",9070.0,9070.0,9070.0,9070.0,33300],["2025-02-28",9060.0,9060.0,9050.0,9050.0,300],["2025-03-03",9050.0,9080.0,9020.0,9080.0,1500],["2025-03-04",9080.0,9150.0,9050.0,9150.0,2000],["2025-03-05",9130.0,9150.0,9110.0,9110.0,32400],["2025-03-06",9120.0,9150.0,9120.0,9130.0,15600],["2025-03-07",9150.0,9180.0,9150.0,9180.0,1500],["2025-03-10",9250.0,9250.0,9250.0,9250.0,400],["2025-03-11",9160.0,9260.0,9160.0,9260.0,5600],["2025-03-12",9260.0,9280.0,9260.0,9280.0,500],["2025-03-13",9270.0,9270.0,9270.0,9270.0,400],["2025-03-14",9270.0,9270.0,9270.0,9270.0,100],["2025-03-17",9270.0,9280.0,9230.0,9280.0,500],["2025-03-18",9280.0,9280.0,9270.0,9280.0,1600],["2025-03-19",9180.0,9210.0,9170.0,9170.0,400600],["2025-03-20",9210.0,9210.0,9150.0,9200.0,762200],["2025-03-21",9560.0,9560.0,9160.0,9200.0,7300],["2025-03-24",9170.0,9200.0,9150.0,9200.0,806800],["2025-03-25",9290.0,9290.0,9290.0,9290.0,100],["2025-03-26",9300.0,9300.0,9300.0,9300.0,200],["2025-03-27",9210.0,9270.0,9200.0,9270.0,1600],["2025-03-28",9210.0,9250.0,9210.0,9250.0,28400],["2025-03-31",9110.0,9110.0,9040.0,9100.0,131500],["2025-04-01",9730.0,9730.0,9170.0,9220.0,600],["2025-04-02",9180.0,9210.0,9170.0,9210.0,38400],["2025-04-03",8990.0,8990.0,8570.0,8570.0,815700],["2025-04-04",8570.0,8570.0,8000.0,8570.0,1735400],["2025-04-08",8570.0,8570.0,8000.0,8100.0,3096900],["2025-04-09",8030.0,8100.0,8020.0,8020.0,500],["2025-04-10",8580.0,8580.0,8580.0,8580.0,300],["2025-04-11",8600.0,8800.0,8600.0,8790.0,31400],["2025-04-14",8790.0,8870.0,8700.0,8870.0,3700],["2025-04-15",8900.0,8900.0,8800.0,8800.0,800],["2025-04-16",8660.0,8690.0,8660.0,8690.0,1400],["2025-04-17",8550.0,8760.0,8550.0,8760.0,900],["2025-04-18",8830.0,8830.0,8730.0,8730.0,200],["2025-04-21",8640.0,8720.0,8640.0,8720.0,300],["2025-04-22",8630.0,8630.0,8180.0,8630.0,4600],["2025-04-23",8590.0,8700.0,8590.0,8700.0,1300],["2025-04-24",8640.0,8730.0,8640.0,8730.0,700],["2025-04-25",8670.0,8760.0,8670.0,8760.0,1500],["2025-04-28",8700.0,8770.0,8700.0,8770.0,400],["2025-04-29",8780.0,8780.0,8710.0,8710.0,5000],["2025-05-05",9200.0,9200.0,8800.0,8810.0,25800],["2025-05-06",8880.0,8880.0,8800.0,8800.0,800],["2025-05-07",8860.0,8880.0,8800.0,8880.0,700],["2025-05-08",8920.0,9080.0,8910.0,9080.0,2900],["2025-05-09",8800.0,9030.0,8800.0,9030.0,2255100],["2025-05-12",8960.0,9120.0,8870.0,9120.0,283600],["2025-05-13",9120.0,9140.0,9000.0,9010.0,182300],["2025-05-14",9010.0,9100.0,9010.0,9100.0,441400],["2025-05-15",9070.0,9400.0,9020.0,9310.0,201800],["2025-05-16",9060.0,9090.0,9030.0,9070.0,181000],["2025-05-19",9070.0,9140.0,9050.0,9070.0,189400],["2025-05-20",9050.0,9190.0,9050.0,9180.0,210600],["2025-05-21",9090.0,9380.0,9090.0,9380.0,213100],["2025-05-22",9370.0,9500.0,9170.0,9500.0,231700],["2025-05-23",9430.0,9430.0,9160.0,9200.0,236500],["2025-05-26",9200.0,9220.0,8960.0,9220.0,209800],["2025-05-27",9570.0,9570.0,9570.0,9570.0,1200],["2025-05-28",9400.0,9450.0,9350.0,9350.0,4300],["2025-05-29",9350.0,9450.0,9350.0,9450.0,6200],["2025-05-30",9450.0,9600.0,9430.0,9600.0,5600],["2025-06-02",9600.0,9600.0,9250.0,9600.0,2100],["2025-06-03",9600.0,9600.0,9600.0,9600.0,100],["2025-06-04",9600.0,9710.0,9350.0,9700.0,1200],["2025-06-05",9710.0,9710.0,9490.0,9520.0,1300],["2025-06-06",9510.0,9600.0,9460.0,9600.0,1900],["2025-06-09",9580.0,9580.0,9380.0,9380.0,2500],["2025-06-10",9360.0,9470.0,9360.0,9470.0,600],["2025-06-11",9470.0,9500.0,9200.0,9500.0,4751500],["2025-06-12",9500.0,9500.0,9500.0,9500.0,100],["2025-06-13",9450.0,9490.0,9450.0,9490.0,300],["2025-06-16",9230.0,9540.0,9230.0,9540.0,4000],["2025-06-17",9500.0,9640.0,9280.0,9640.0,2300],["2025-06-18",9630.0,9630.0,9460.0,9600.0,800],["2025-06-19",9580.0,9590.0,9580.0,9590.0,6000],["2025-06-20",9590.0,9650.0,9590.0,9650.0,300],["2025-06-23",9600.0,9640.0,9440.0,9640.0,1600],["2025-06-24",9670.0,9690.0,9630.0,9650.0,8700],["2025-06-25",9660.0,9840.0,9660.0,9840.0,7100],["2025-06-26",9880.0,9880.0,9650.0,9800.0,700],["2025-06-27",9670.0,9980.0,9640.0,9980.0,2600],["2025-06-30",9920.0,10000.0,9900.0,10000.0,4900],["2025-07-01",9960.0,10180.0,9910.0,10040.0,600],["2025-07-02",9920.0,10000.0,9710.0,10000.0,800],["2025-07-03",10000.0,10000.0,10000.0,10000.0,0],["2025-07-04",9790.0,10000.0,9790.0,10000.0,500],["2025-07-07",9790.0,10080.0,9790.0,10080.0,5900],["2025-07-08",10080.0,10150.0,9950.0,9950.0,29700],["2025-07-09",9950.0,10290.0,9950.0,10270.0,700],["2025-07-10",10980.0,10980.0,10270.0,10480.0,2500],["2025-07-11",10660.0,10760.0,10600.0,10760.0,6000],["2025-07-14",11090.0,11100.0,10750.0,10790.0,7200],["2025-07-15",10790.0,10840.0,10600.0,10600.0,172100],["2025-07-16",10700.0,10930.0,10700.0,10930.0,800],["2025-07-17",10510.0,11000.0,10510.0,11000.0,1400],["2025-07-18",11030.0,11030.0,10840.0,11030.0,2300],["2025-07-21",11030.0,11120.0,10980.0,11040.0,4002900],["2025-07-22",11000.0,11110.0,10900.0,11110.0,4100],["2025-07-23",11120.0,11200.0,11100.0,11200.0,220700],["2025-07-24",11200.0,11200.0,11050.0,11180.0,5043200],["2025-07-25",11180.0,11270.0,11100.0,11270.0,7900],["2025-07-28",11210.0,11420.0,11210.0,11420.0,4800],["2025-07-29",11090.0,11160.0,11000.0,11000.0,2900],["2025-07-30",11000.0,11070.0,10900.0,11060.0,324200],["2025-07-31",11060.0,11060.0,10730.0,10940.0,84700],["2025-08-01",10930.0,10930.0,10800.0,10930.0,1300],["2025-08-04",10920.0,11200.0,10900.0,11200.0,2500],["2025-08-05",11680.0,11680.0,11200.0,11280.0,21600],["2025-08-06",11360.0,11670.0,11330.0,11670.0,55200],["2025-08-07",11460.0,11820.0,11460.0,11800.0,2500],["2025-08-08",11800.0,11800.0,11540.0,11680.0,120800],["2025-08-11",11680.0,11750.0,11630.0,11750.0,1200],["2025-08-12",12000.0,12000.0,11700.0,11890.0,150900],["2025-08-13",11890.0,11890.0,11670.0,11810.0,2900],["2025-08-14",11810.0,12000.0,11810.0,12000.0,800],["2025-08-15",12000.0,12240.0,11950.0,11950.0,14700],["2025-08-18",11950.0,12050.0,11930.0,12030.0,3404500],["2025-08-19",11710.0,12230.0,11710.0,12230.0,1800],["2025-08-20",12230.0,12240.0,11930.0,12240.0,6300],["2025-08-21",12240.0,12630.0,12200.0,12630.0,6200],["2025-08-22",12000.0,12360.0,12000.0,12230.0,2500],["2025-08-25",12410.0,12410.0,12000.0,12070.0,8400],["2025-08-26",12420.0,12520.0,11960.0,12520.0,72000],["2025-08-27",12710.0,12710.0,12390.0,12510.0,1600],["2025-08-28",12450.0,12600.0,12400.0,12550.0,9700],["2025-08-29",12550.0,12630.0,12500.0,12580.0,8600],["2025-09-03",12590.0,12590.0,12400.0,12580.0,5300],["2025-09-04",12590.0,12780.0,12500.0,12780.0,2800],["2025-09-05",12780.0,12800.0,12500.0,12500.0,2702700],["2025-09-08",12500.0,12500.0,12120.0,12120.0,10700],["2025-09-09",12500.0,12500.0,12220.0,12230.0,21300],["2025-09-10",12220.0,12400.0,12200.0,12400.0,2800],["2025-09-11",12200.0,12610.0,12090.0,12610.0,5300],["2025-09-12",12550.0,12580.0,12530.0,12580.0,1400],["2025-09-15",12430.0,12610.0,12420.0,12610.0,2500],["2025-09-16",12610.0,12910.0,12600.0,12750.0,8800],["2025-09-17",12750.0,12750.0,12640.0,12710.0,4400],["2025-09-18",12500.0,12590.0,12420.0,12590.0,5800],["2025-09-19",12350.0,12590.0,12350.0,12590.0,400],["2025-09-22",12590.0,12590.0,12200.0,12320.0,4500],["2025-09-23",12300.0,12310.0,12200.0,12200.0,8600],["2025-09-24",12300.0,12510.0,12130.0,12510.0,1700],["2025-09-25",12480.0,12510.0,12480.0,12510.0,1600],["2025-09-26",12510.0,12510.0,12510.0,12510.0,0],["2025-09-29",12580.0,12580.0,12580.0,12580.0,100],["2025-09-30",12580.0,12640.0,12500.0,12640.0,101800],["2025-10-01",12600.0,12700.0,12500.0,12700.0,4000],["2025-10-02",12610.0,12610.0,12610.0,12610.0,1700],["2025-10-03",12610.0,12660.0,12420.0,12660.0,1000],["2025-10-06",12690.0,13530.0,12690.0,13530.0,92200],["2025-10-07",13000.0,13000.0,12900.0,13000.0,5600],["2025-10-08",13010.0,13120.0,12970.0,13120.0,900],["2025-10-09",13000.0,13150.0,13000.0,13150.0,28700],["2025-10-10",13150.0,13310.0,13120.0,13310.0,3000],["2025-10-13",13300.0,13600.0,13300.0,13600.0,10200],["2025-10-14",14470.0,14470.0,13610.0,13660.0,23700],["2025-10-15",13660.0,13660.0,13500.0,13600.0,500],["2025-10-16",14550.0,14550.0,13500.0,13500.0,9300],["2025-10-17",13500.0,13500.0,13410.0,13490.0,20100],["2025-10-20",13490.0,13490.0,12600.0,12600.0,28200],["2025-10-21",12620.0,12990.0,12500.0,12990.0,38700],["2025-10-22",12900.0,13000.0,12600.0,13000.0,65800],["2025-10-23",13000.0,13200.0,13000.0,13160.0,11900],["2025-10-24",13160.0,13170.0,13110.0,13140.0,800],["2025-10-27",13060.0,13090.0,13000.0,13090.0,4200],["2025-10-28",12860.0,13110.0,12700.0,13110.0,2500],["2025-10-29",13110.0,13260.0,13110.0,13260.0,15900],["2025-10-30",13270.0,13270.0,12960.0,13090.0,33400],["2025-10-31",13090.0,13090.0,12850.0,12870.0,11500],["2025-11-03",12880.0,12880.0,12590.0,12590.0,23600],["2025-11-04",12650.0,12900.0,12410.0,12900.0,4700],["2025-11-05",12190.0,12860.0,12190.0,12860.0,900],["2025-11-06",12790.0,12790.0,12700.0,12700.0,3000],["2025-11-07",12470.0,12470.0,12380.0,12380.0,200],["2025-11-10",12380.0,12460.0,12300.0,12300.0,11600],["2025-11-11",12300.0,12370.0,12240.0,12370.0,1100],["2025-11-12",12370.0,12710.0,12300.0,12710.0,2000],["2025-11-13",12990.0,12990.0,12530.0,12660.0,2100],["2025-11-14",12600.0,12660.0,12600.0,12660.0,3600],["2025-11-17",12660.0,12840.0,12660.0,12840.0,6300],["2025-11-18",12800.0,12800.0,12750.0,12750.0,1000],["2025-11-19",12750.0,12800.0,12750.0,12750.0,700],["2025-11-20",12010.0,12800.0,12010.0,12800.0,12800],["2025-11-21",12740.0,12900.0,12700.0,12900.0,1000],["2025-11-24",12890.0,12970.0,12890.0,12970.0,26100],["2025-11-25",12800.0,12800.0,12800.0,12800.0,10900],["2025-11-26",12800.0,13050.0,12800.0,13040.0,6500],["2025-11-27",13020.0,13020.0,12520.0,12520.0,700],["2025-11-28",12900.0,13040.0,12900.0,13010.0,2600],["2025-12-01",13010.0,13100.0,13010.0,13090.0,2600],["2025-12-02",13000.0,13100.0,13000.0,13100.0,6400],["2025-12-03",13200.0,13400.0,13200.0,13380.0,14400],["2025-12-04",13000.0,13410.0,13000.0,13410.0,1800],["2025-12-05",13400.0,13400.0,13380.0,13400.0,400],["2025-12-08",13460.0,13460.0,13370.0,13450.0,4200],["2025-12-09",13370.0,13390.0,13200.0,13390.0,13600],["2025-12-10",13170.0,13260.0,13110.0,13260.0,1300],["2025-12-11",13350.0,13350.0,13030.0,13140.0,4200],["2025-12-12",13140.0,13140.0,12660.0,12720.0,8700],["2025-12-15",12700.0,12720.0,12550.0,12550.0,15700],["2025-12-16",12560.0,12990.0,12550.0,12990.0,800],["2025-12-17",12830.0,12950.0,12830.0,12920.0,7900],["2025-12-18",12800.0,12960.0,12730.0,12960.0,2600],["2025-12-19",12920.0,13100.0,12920.0,13100.0,23200],["2025-12-22",13210.0,13270.0,13200.0,13250.0,1500],["2025-12-23",13550.0,13600.0,13500.0,13600.0,7000],["2025-12-24",13990.0,13990.0,13500.0,13700.0,1700],["2025-12-25",13700.0,13750.0,13560.0,13560.0,12700],["2025-12-26",13500.0,13500.0,13000.0,13310.0,1800],["2025-12-29",13310.0,13500.0,13300.0,13500.0,16000],["2025-12-30",13560.0,13610.0,13500.0,13610.0,1500],["2025-12-31",13610.0,13770.0,13530.0,13770.0,3100],["2026-01-05",13880.0,13880.0,13640.0,13780.0,2700],["2026-01-06",13750.0,14000.0,13660.0,14000.0,104800],["2026-01-07",14010.0,14200.0,14000.0,14200.0,3700],["2026-01-08",14210.0,14220.0,14040.0,14120.0,6700],["2026-01-09",14130.0,14130.0,13940.0,14040.0,11700],["2026-01-12",14050.0,14050.0,13950.0,14050.0,2800],["2026-01-13",14060.0,14150.0,14060.0,14150.0,11400],["2026-01-14",14160.0,14160.0,13930.0,13950.0,6700],["2026-01-15",13960.0,13960.0,13720.0,13870.0,1300],["2026-01-16",13880.0,14210.0,13880.0,14210.0,4800],["2026-01-19",14010.0,14230.0,14000.0,14230.0,4200],["2026-01-20",14230.0,14230.0,14010.0,14150.0,2600],["2026-01-21",14150.0,14150.0,13860.0,14090.0,6100],["2026-01-22",14090.0,14140.0,14050.0,14140.0,700],["2026-01-23",14140.0,14180.0,14100.0,14180.0,1600],["2026-01-26",14180.0,14180.0,13650.0,13650.0,4500],["2026-01-27",13660.0,13730.0,13650.0,13650.0,1500],["2026-01-28",13650.0,13650.0,13500.0,13580.0,10900],["2026-01-29",13580.0,13700.0,13450.0,13670.0,9000],["2026-01-30",13770.0,13790.0,13680.0,13790.0,1100],["2026-02-02",13790.0,13790.0,13480.0,13600.0,10900],["2026-02-03",13600.0,13610.0,13550.0,13550.0,1000],["2026-02-04",13550.0,13550.0,13400.0,13450.0,3900],["2026-02-05",13400.0,13550.0,13400.0,13510.0,1500],["2026-02-06",13480.0,13480.0,13250.0,13250.0,1900],["2026-02-09",13250.0,13250.0,13200.0,13250.0,1100],["2026-02-10",13250.0,13300.0,13200.0,13200.0,12100],["2026-02-11",13400.0,13550.0,13400.0,13550.0,400],["2026-02-12",13550.0,13680.0,13550.0,13660.0,600],["2026-02-13",13650.0,13700.0,13630.0,13700.0,2200],["2026-02-23",13700.0,13790.0,13700.0,13790.0,900],["2026-02-24",13780.0,13790.0,13700.0,13790.0,1500],["2026-02-25",13790.0,13920.0,13790.0,13910.0,1500],["2026-02-26",13950.0,13950.0,13900.0,13950.0,4700],["2026-02-27",14550.0,14550.0,14010.0,14010.0,1400],["2026-03-02",14000.0,14000.0,13670.0,13780.0,5600],["2026-03-03",13700.0,13700.0,13300.0,13300.0,3800],["2026-03-04",13230.0,13260.0,12810.0,13260.0,17700],["2026-03-05",13400.0,13480.0,13300.0,13300.0,1500],["2026-03-06",13000.0,13000.0,12950.0,12950.0,1400],["2026-03-09",12950.0,12950.0,12050.0,12050.0,7800],["2026-03-10",11360.0,12650.0,11360.0,12450.0,18400],["2026-03-11",12500.0,12800.0,12500.0,12800.0,30600],["2026-03-12",12800.0,12800.0,12500.0,12570.0,12300],["2026-03-13",12550.0,12640.0,12450.0,12620.0,10300],["2026-03-16",12630.0,12630.0,12500.0,12540.0,1300],["2026-03-17",12600.0,12930.0,12600.0,12880.0,20400],["2026-03-18",12790.0,12870.0,12660.0,12660.0,6100],["2026-03-19",12100.0,12520.0,12100.0,12460.0,1500],["2026-03-20",12460.0,12460.0,12200.0,12240.0,2100],["2026-03-23",11850.0,11940.0,11700.0,11870.0,4500],["2026-03-24",11900.0,11900.0,11890.0,11890.0,4200],["2026-03-25",12230.0,12310.0,12200.0,12310.0,4000],["2026-03-26",12220.0,12220.0,12000.0,12180.0,1200],["2026-03-27",12140.0,12340.0,12050.0,12340.0,10600],["2026-03-30",11940.0,12190.0,11940.0,12190.0,800],["2026-03-31",12190.0,12450.0,12190.0,12410.0,6300],["2026-04-01",12470.0,12680.0,12470.0,12680.0,700],["2026-04-02",12550.0,12550.0,12550.0,12550.0,400],["2026-04-03",12620.0,12620.0,12320.0,12430.0,2000],["2026-04-06",12430.0,12430.0,12400.0,12410.0,300],["2026-04-07",12380.0,12470.0,12380.0,12470.0,300],["2026-04-08",12840.0,13110.0,12770.0,12930.0,1500],["2026-04-09",12950.0,13060.0,12930.0,12980.0,2800],["2026-04-10",12980.0,13030.0,12980.0,13030.0,11000],["2026-04-13",13000.0,13020.0,12950.0,13020.0,1800],["2026-04-14",13060.0,13140.0,13060.0,13140.0,3200],["2026-04-15",13140.0,13250.0,13140.0,13250.0,600],["2026-04-16",13400.0,13400.0,13160.0,13350.0,10500],["2026-04-17",13350.0,13480.0,13350.0,13480.0,2500],["2026-04-20",13490.0,13500.0,13450.0,13500.0,3100],["2026-04-21",13690.0,13700.0,13570.0,13610.0,2900],["2026-04-22",13610.0,13720.0,13400.0,13710.0,5500],["2026-04-23",13850.0,13850.0,13460.0,13740.0,17900],["2026-04-24",13680.0,13680.0,13110.0,13600.0,1800],["2026-04-28",13610.0,13790.0,13610.0,13790.0,1100],["2026-04-29",14180.0,14180.0,13640.0,13660.0,1200],["2026-05-04",13740.0,13740.0,13550.0,13620.0,18800],["2026-05-05",13500.0,13800.0,13500.0,13800.0,2700],["2026-05-06",14190.0,14190.0,13630.0,13880.0,1000],["2026-05-07",13980.0,14050.0,13980.0,14050.0,600],["2026-05-08",14050.0,14050.0,14000.0,14000.0,900],["2026-05-11",14190.0,14190.0,13900.0,13950.0,3700],["2026-05-12",13800.0,13960.0,13800.0,13960.0,1700],["2026-05-13",13850.0,13940.0,13680.0,13930.0,1800],["2026-05-14",13930.0,13980.0,13830.0,13980.0,3300],["2026-05-15",14000.0,14000.0,13860.0,13990.0,5700],["2026-05-18",13900.0,13930.0,13790.0,13930.0,3600],["2026-05-19",13860.0,13910.0,13750.0,13910.0,6800],["2026-05-20",13770.0,13900.0,13590.0,13900.0,51400],["2026-05-21",13900.0,13910.0,13700.0,13910.0,5800],["2026-05-22",13910.0,13910.0,13650.0,13680.0,8700],["2026-05-25",13810.0,13900.0,13590.0,13850.0,7800],["2026-05-26",13700.0,13850.0,13680.0,13850.0,1700],["2026-05-27",13850.0,13850.0,13670.0,13840.0,3700],["2026-05-28",13840.0,13840.0,13670.0,13670.0,11600],["2026-05-29",13630.0,13700.0,13600.0,13700.0,3100],["2026-06-01",13990.0,13990.0,13500.0,13620.0,5700],["2026-06-02",13260.0,13590.0,13260.0,13490.0,7400],["2026-06-03",13450.0,13510.0,13450.0,13510.0,1500],["2026-06-04",13510.0,13540.0,13370.0,13540.0,2700],["2026-06-05",13500.0,13550.0,13400.0,13550.0,1100],["2026-06-08",13540.0,13540.0,13200.0,13200.0,3000],["2026-06-09",13200.0,13290.0,13200.0,13240.0,16800],["2026-06-10",13740.0,13740.0,13230.0,13440.0,2600],["2026-06-11",13500.0,13500.0,13200.0,13290.0,6400],["2026-06-12",13290.0,13380.0,13230.0,13230.0,13300],["2026-06-15",13350.0,13420.0,13350.0,13420.0,11600],["2026-06-16",13420.0,13450.0,13350.0,13450.0,700],["2026-06-17",13700.0,13700.0,13190.0,13330.0,4500],["2026-06-18",13370.0,13400.0,13370.0,13400.0,200],["2026-06-19",13390.0,13390.0,13330.0,13390.0,500],["2026-06-22",13380.0,13500.0,13350.0,13500.0,6100],["2026-06-23",13500.0,13700.0,13500.0,13560.0,6600],["2026-06-24",13630.0,13680.0,13600.0,13680.0,2600],["2026-06-25",13640.0,13650.0,13600.0,13650.0,3100],["2026-06-26",13640.0,13650.0,13550.0,13570.0,600],["2026-06-29",13680.0,13730.0,13630.0,13670.0,1600],["2026-06-30",13700.0,13730.0,13620.0,13730.0,5013700],["2026-07-01",13700.0,13750.0,13660.0,13750.0,116400],["2026-07-02",13750.0,13750.0,13670.0,13750.0,3800],["2026-07-03",13560.0,13780.0,13560.0,13780.0,10300],["2026-07-06",13600.0,13680.0,13490.0,13630.0,10100],["2026-07-07",13510.0,13710.0,13510.0,13710.0,13700],["2026-07-08",13620.0,13750.0,13570.0,13750.0,4200],["2026-07-09",13650.0,13690.0,13610.0,13690.0,600],["2026-07-10",13800.0,13840.0,13490.0,13840.0,9800],["2026-07-13",13740.0,13740.0,13210.0,13340.0,8700],["2026-07-14",13280.0,13340.0,13100.0,13340.0,16000],["2026-07-15",13400.0,13400.0,13100.0,13240.0,20500],["2026-07-16",13080.0,13310.0,12980.0,13310.0,30300],["2026-07-17",13310.0,13310.0,13180.0,13290.0,62300],["2026-07-20",13290.0,13290.0,12840.0,12990.0,44600],["2026-07-21",12990.0,12990.0,12880.0,12880.0,3300],["2026-07-22",12860.0,12910.0,12570.0,12570.0,148200],["2026-07-23",12570.0,12600.0,12350.0,12600.0,57800],["2026-07-24",12600.0,12600.0,12500.0,12500.0,2000],["2026-07-27",12600.0,12650.0,12400.0,12540.0,25600],["2026-07-28",12390.0,12530.0,12350.0,12530.0,3100],["2026-07-29",12440.0,13190.0,12440.0,13190.0,10500],["2026-07-30",13000.0,13000.0,12670.0,12980.0,2300],["2026-07-31",12980.0,13570.0,12740.0,13570.0,2200],["2026-08-03",13490.0,13490.0,12880.0,13150.0,5400],["2026-08-04",13210.0,13210.0,13100.0,13160.0,50800],["2026-08-05",13200.0,13240.0,13140.0,13140.0,22500],["2026-08-06",13090.0,13110.0,13040.0,13100.0,1500],["2026-08-07",12980.0,13120.0,12960.0,13120.0,2800],["2026-08-10",13150.0,13220.0,13150.0,13220.0,2500],["2026-08-11",13580.0,13580.0,13150.0,13220.0,11100],["2026-08-12",13210.0,13290.0,13210.0,13290.0,5200],["2026-08-13",13310.0,13310.0,13090.0,13140.0,7200],["2026-08-14",13090.0,13500.0,12790.0,12920.0,8000],["2026-08-17",12890.0,12900.0,12080.0,12870.0,5700],["2026-08-18",12870.0,12960.0,12820.0,12920.0,2500],["2026-08-19",13040.0,13040.0,12820.0,12910.0,2800],["2026-08-20",12930.0,13010.0,12930.0,13010.0,6500],["2026-08-21",12950.0,13210.0,12850.0,13210.0,12400],["2026-08-24",13210.0,13330.0,13210.0,13280.0,17000],["2026-08-25",13320.0,13380.0,13260.0,13370.0,20200],["2026-08-26",12760.0,14000.0,12760.0,14000.0,2000],["2026-08-27",13500.0,13990.0,13450.0,13990.0,6100],["2026-08-28",13970.0,13970.0,13490.0,13630.0,8800],["2026-09-03",13630.0,13630.0,13380.0,13480.0,4300],["2026-09-04",13470.0,13710.0,13450.0,13710.0,13900],["2026-09-07",13710.0,13720.0,13470.0,13720.0,137300],["2026-09-08",13420.0,13610.0,13400.0,13610.0,2000],["2026-09-09",13500.0,13630.0,13460.0,13630.0,1600],["2026-09-10",13460.0,13620.0,13410.0,13620.0,1200],["2026-09-11",13320.0,13560.0,13300.0,13560.0,2200],["2026-09-14",13490.0,13490.0,13140.0,13480.0,17200],["2026-09-15",13480.0,13480.0,13300.0,13330.0,1500],["2026-09-16",13330.0,13350.0,13310.0,13350.0,3500],["2026-09-17",13350.0,13520.0,13350.0,13440.0,4100],["2026-09-18",13540.0,13650.0,13450.0,13630.0,12300],["2026-09-21",13580.0,13580.0,13270.0,13270.0,36200],["2026-09-22",13300.0,13450.0,13300.0,13450.0,7800],["2026-09-23",13440.0,13460.0,13440.0,13440.0,4200],["2026-09-24",13280.0,13280.0,13190.0,13200.0,11100],["2026-09-25",13130.0,13320.0,13130.0,13280.0,2800],["2026-09-28",13280.0,13280.0,13100.0,13120.0,12100],["2026-09-29",13120.0,13120.0,13080.0,13080.0,500],["2026-09-30",12530.0,13180.0,12530.0,13050.0,54200],["2026-10-01",13050.0,13070.0,12910.0,12940.0,4700],["2026-10-02",12950.0,12950.0,12830.0,12840.0,60600],["2026-10-05",12500.0,13620.0,12500.0,13040.0,3500],["2026-10-06",13040.0,13040.0,12850.0,13010.0,5000],["2026-10-07",13010.0,13010.0,12900.0,12990.0,2000],["2026-10-08",12950.0,12990.0,12900.0,12900.0,14700],["2026-10-09",12930.0,12930.0,12770.0,12880.0,55400],["2026-10-12",13660.0,13660.0,12800.0,12850.0,3600]]}