{"sym":"FUEKIVFS","index":false,"bars":[["2022-11-11",8870.0,8870.0,7920.0,7920.0,2700],["2022-11-14",7920.0,7920.0,7920.0,7920.0,0],["2022-11-15",7480.0,7480.0,7480.0,7480.0,25000],["2022-11-16",7480.0,7480.0,7480.0,7480.0,0],["2022-11-17",7570.0,7640.0,7570.0,7640.0,50600],["2022-11-18",7640.0,7640.0,7640.0,7640.0,5580000],["2022-11-21",7550.0,7550.0,7500.0,7550.0,50400],["2022-11-22",7350.0,7350.0,7350.0,7350.0,25000],["2022-11-23",7430.0,7430.0,7360.0,7360.0,74100],["2022-11-24",7390.0,7390.0,7330.0,7330.0,50800],["2022-11-25",7510.0,7530.0,7510.0,7510.0,62300],["2022-11-28",7830.0,7900.0,7830.0,7900.0,57800],["2022-11-29",8450.0,8450.0,7940.0,7940.0,52400],["2022-11-30",8090.0,8230.0,8070.0,8230.0,52500],["2022-12-01",8380.0,8410.0,8260.0,8260.0,51200],["2022-12-02",8210.0,8730.0,8210.0,8730.0,53400],["2022-12-05",8830.0,9020.0,8810.0,8820.0,53200],["2022-12-06",8840.0,8850.0,8590.0,8590.0,54400],["2022-12-07",8300.0,8480.0,8300.0,8340.0,52000],["2022-12-08",8560.0,8650.0,8450.0,8450.0,52700],["2022-12-09",8520.0,8660.0,8520.0,8600.0,53300],["2022-12-12",8590.0,8700.0,8490.0,8490.0,56800],["2022-12-13",8440.0,8520.0,8420.0,8420.0,51700],["2022-12-14",8730.0,8730.0,8720.0,8720.0,50600],["2022-12-15",8810.0,8810.0,8810.0,8810.0,50000],["2022-12-16",8820.0,8820.0,8800.0,8800.0,50900],["2022-12-19",8970.0,8970.0,8810.0,8810.0,50300],["2022-12-20",8490.0,8650.0,8490.0,8650.0,52000],["2022-12-21",8650.0,8650.0,8480.0,8480.0,50400],["2022-12-22",8770.0,8770.0,8650.0,8650.0,51300],["2022-12-23",8580.0,8610.0,8580.0,8610.0,53200],["2022-12-26",8550.0,8550.0,8480.0,8480.0,50200],["2022-12-27",8410.0,8460.0,8410.0,8460.0,50100],["2022-12-28",8520.0,8520.0,8520.0,8520.0,100],["2022-12-29",8450.0,8480.0,8450.0,8480.0,52100],["2022-12-30",8480.0,8500.0,8420.0,8420.0,50500],["2023-01-03",8600.0,8600.0,8570.0,8570.0,50600],["2023-01-04",8800.0,8810.0,8770.0,8770.0,50900],["2023-01-05",8800.0,8810.0,8790.0,8810.0,50900],["2023-01-06",8900.0,8980.0,8900.0,8970.0,51200],["2023-01-09",9000.0,9000.0,9000.0,9000.0,50000],["2023-01-10",8920.0,8920.0,8920.0,8920.0,50000],["2023-01-11",9040.0,9060.0,9040.0,9060.0,51000],["2023-01-12",8990.0,8990.0,8990.0,8990.0,50000],["2023-01-13",9010.0,9010.0,9010.0,9010.0,50000],["2023-01-16",9040.0,9040.0,9040.0,9040.0,50000],["2023-01-17",9140.0,9340.0,9140.0,9340.0,51200],["2023-01-18",9420.0,9470.0,9410.0,9460.0,52100],["2023-01-19",9520.0,9520.0,9520.0,9520.0,50000],["2023-01-27",9610.0,9650.0,9530.0,9530.0,56400],["2023-01-30",9460.0,9460.0,9460.0,9460.0,50000],["2023-01-31",9350.0,9350.0,9270.0,9270.0,51100],["2023-02-01",9520.0,9520.0,9270.0,9270.0,52700],["2023-02-02",9270.0,9270.0,9100.0,9130.0,57500],["2023-02-03",9180.0,9180.0,9120.0,9120.0,50100],["2023-02-06",9030.0,9130.0,9030.0,9130.0,50100],["2023-02-07",9120.0,9120.0,9000.0,9000.0,51400],["2023-02-08",9000.0,9080.0,9000.0,9080.0,52400],["2023-02-09",9000.0,9050.0,8980.0,8980.0,52100],["2023-02-10",8980.0,8980.0,8900.0,8900.0,51000],["2023-02-13",8810.0,8820.0,8740.0,8740.0,54200],["2023-02-14",8810.0,8810.0,8810.0,8810.0,50000],["2023-02-15",8860.0,8860.0,8820.0,8820.0,53100],["2023-02-16",8820.0,8880.0,8820.0,8820.0,51800],["2023-02-17",8900.0,8900.0,8840.0,8840.0,53000],["2023-02-20",9070.0,9070.0,9070.0,9070.0,50700],["2023-02-21",9140.0,9170.0,9140.0,9170.0,50300],["2023-02-22",9010.0,9010.0,8980.0,8980.0,50400],["2023-02-23",8790.0,8800.0,8790.0,8800.0,50100],["2023-02-24",8790.0,8790.0,8720.0,8720.0,50600],["2023-02-27",8580.0,8580.0,8580.0,8580.0,50100],["2023-02-28",8680.0,8680.0,8670.0,8670.0,53600],["2023-03-01",8510.0,8790.0,8510.0,8790.0,54800],["2023-03-02",8770.0,8770.0,8710.0,8710.0,50400],["2023-03-03",8760.0,8760.0,8650.0,8650.0,50500],["2023-03-06",8820.0,8820.0,8820.0,8820.0,50200],["2023-03-07",8750.0,8760.0,8750.0,8760.0,52900],["2023-03-08",8720.0,8720.0,8700.0,8700.0,51900],["2023-03-09",8970.0,9090.0,8970.0,9090.0,51100],["2023-03-10",9020.0,9020.0,8930.0,8950.0,53300],["2023-03-13",9000.0,9040.0,9000.0,9040.0,54200],["2023-03-14",8930.0,8930.0,8930.0,8930.0,50000],["2023-03-15",9120.0,9120.0,9120.0,9120.0,50000],["2023-03-16",9060.0,9060.0,9060.0,9060.0,50000],["2023-03-17",9010.0,9010.0,9010.0,9010.0,50000],["2023-03-20",8950.0,8950.0,8830.0,8830.0,51000],["2023-03-21",8710.0,8820.0,8710.0,8820.0,50500],["2023-03-22",8850.0,8850.0,8850.0,8850.0,50000],["2023-03-23",8900.0,8900.0,8900.0,8900.0,50000],["2023-03-24",9060.0,9060.0,9060.0,9060.0,100],["2023-03-27",9130.0,9130.0,9080.0,9090.0,51000],["2023-03-28",9220.0,9220.0,9210.0,9210.0,52000],["2023-03-29",9170.0,9170.0,9170.0,9170.0,50000],["2023-03-30",9300.0,9300.0,9300.0,9300.0,50000],["2023-03-31",9300.0,9350.0,9300.0,9350.0,52000],["2023-04-03",9370.0,9410.0,9370.0,9410.0,50100],["2023-04-04",9410.0,9440.0,9390.0,9440.0,51200],["2023-04-05",9400.0,9480.0,9400.0,9480.0,50800],["2023-04-06",9500.0,9500.0,9440.0,9450.0,51100],["2023-04-07",9360.0,9360.0,9360.0,9360.0,50000],["2023-04-10",9450.0,9450.0,9450.0,9450.0,50100],["2023-04-11",9370.0,9370.0,9370.0,9370.0,50000],["2023-04-12",9420.0,9470.0,9390.0,9470.0,51800],["2023-04-13",9430.0,9430.0,9430.0,9430.0,50000],["2023-04-14",9400.0,9400.0,9350.0,9350.0,51100],["2023-04-17",9400.0,9400.0,9400.0,9400.0,50800],["2023-04-18",9300.0,9300.0,9300.0,9300.0,50000],["2023-04-19",9280.0,9290.0,9280.0,9290.0,50900],["2023-04-20",9180.0,9200.0,9180.0,9200.0,50100],["2023-04-21",9180.0,9180.0,9140.0,9140.0,51000],["2023-04-24",9180.0,9190.0,9140.0,9140.0,52100],["2023-04-25",9100.0,9100.0,9100.0,9100.0,50000],["2023-04-26",9040.0,9040.0,9000.0,9000.0,50400],["2023-04-27",9050.0,9060.0,9050.0,9060.0,50100],["2023-04-28",9130.0,9270.0,9130.0,9270.0,51000],["2023-05-04",9130.0,9130.0,9130.0,9130.0,50000],["2023-05-05",9090.0,9090.0,9090.0,9090.0,50000],["2023-05-08",9160.0,9160.0,9160.0,9160.0,50000],["2023-05-09",9220.0,9220.0,9220.0,9220.0,50000],["2023-05-10",9250.0,9250.0,9250.0,9250.0,50000],["2023-05-11",9300.0,9300.0,9300.0,9300.0,50000],["2023-05-12",9300.0,9300.0,9300.0,9300.0,50000],["2023-05-15",9400.0,9400.0,9400.0,9400.0,50000],["2023-05-16",9390.0,9390.0,9390.0,9390.0,50000],["2023-05-17",9390.0,9400.0,9390.0,9400.0,51200],["2023-05-18",9440.0,9440.0,9440.0,9440.0,50000],["2023-05-19",9300.0,9300.0,9300.0,9300.0,50000],["2023-05-22",9350.0,9350.0,9350.0,9350.0,50000],["2023-05-23",9370.0,9370.0,9300.0,9300.0,50400],["2023-05-24",9330.0,9420.0,9330.0,9330.0,169000],["2023-05-25",9400.0,9400.0,9330.0,9340.0,148300],["2023-05-26",9340.0,9370.0,9300.0,9340.0,228300],["2023-05-29",9400.0,9440.0,9400.0,9440.0,49000],["2023-05-30",9420.0,9460.0,9420.0,9460.0,49300],["2023-05-31",9410.0,9430.0,9410.0,9430.0,48200],["2023-06-01",9470.0,9470.0,9470.0,9470.0,48000],["2023-06-02",9590.0,9870.0,9570.0,9870.0,268400],["2023-06-05",9840.0,9840.0,9840.0,9840.0,48000],["2023-06-06",9870.0,9920.0,9870.0,9920.0,87600],["2023-06-07",9920.0,9930.0,9920.0,9930.0,50200],["2023-06-08",9880.0,9880.0,9880.0,9880.0,50000],["2023-06-09",9870.0,9880.0,9800.0,9880.0,53300],["2023-06-12",9880.0,9880.0,9800.0,9880.0,48600],["2023-06-13",9900.0,9930.0,9870.0,9870.0,49100],["2023-06-14",9870.0,10000.0,9870.0,9870.0,48300],["2023-06-15",9970.0,9970.0,9880.0,9880.0,47000],["2023-06-16",9940.0,9940.0,9910.0,9910.0,50300],["2023-06-19",9890.0,9890.0,9880.0,9890.0,2548400],["2023-06-20",9900.0,9900.0,9860.0,9860.0,2550200],["2023-06-21",9930.0,9970.0,9930.0,9970.0,129000],["2023-06-22",10010.0,10050.0,10010.0,10050.0,101800],["2023-06-23",10050.0,10050.0,10040.0,10040.0,49000],["2023-06-26",10040.0,10120.0,10000.0,10000.0,52800],["2023-06-27",10120.0,10120.0,10100.0,10100.0,2049000],["2023-06-28",10130.0,10180.0,10110.0,10180.0,4601000],["2023-06-29",10200.0,10200.0,10020.0,10020.0,41300],["2023-06-30",10060.0,10060.0,10030.0,10030.0,49000],["2023-07-03",10030.0,10040.0,10030.0,10040.0,48200],["2023-07-04",10040.0,10050.0,10040.0,10050.0,49000],["2023-07-05",10150.0,10150.0,10080.0,10080.0,129000],["2023-07-06",10080.0,10080.0,10020.0,10070.0,49100],["2023-07-07",10010.0,10080.0,10010.0,10080.0,49000],["2023-07-10",10120.0,10190.0,10100.0,10190.0,55000],["2023-07-11",10260.0,10310.0,10260.0,10310.0,1549100],["2023-07-12",10160.0,10160.0,10160.0,10160.0,100],["2023-07-13",10310.0,10310.0,10280.0,10280.0,2486200],["2023-07-14",10300.0,10300.0,10300.0,10300.0,100],["2023-07-17",10280.0,10340.0,10260.0,10340.0,55500],["2023-07-18",10380.0,10380.0,10360.0,10360.0,49100],["2023-07-19",10990.0,10990.0,10390.0,10390.0,1101100],["2023-07-20",10600.0,10600.0,10340.0,10340.0,401300],["2023-07-21",10340.0,10340.0,10340.0,10340.0,600000],["2023-07-24",10500.0,10500.0,10480.0,10500.0,660700],["2023-07-25",10570.0,10570.0,10560.0,10560.0,49000],["2023-07-26",10580.0,10600.0,10560.0,10600.0,48100],["2023-07-27",10590.0,10610.0,10540.0,10610.0,53500],["2023-07-28",10650.0,10670.0,10650.0,10670.0,169000],["2023-07-31",10740.0,10890.0,10740.0,10890.0,49000],["2023-08-01",10870.0,10870.0,10760.0,10760.0,54000],["2023-08-02",10730.0,10770.0,10730.0,10770.0,54100],["2023-08-03",10860.0,10880.0,10750.0,10750.0,54000],["2023-08-04",10840.0,10920.0,10840.0,10920.0,49000],["2023-08-07",11050.0,11060.0,11000.0,11060.0,51200],["2023-08-08",11130.0,11130.0,11010.0,11010.0,51000],["2023-08-09",10960.0,10960.0,10960.0,10960.0,1000],["2023-08-10",10930.0,10930.0,10850.0,10850.0,49000],["2023-08-11",10880.0,10880.0,10820.0,10860.0,54800],["2023-08-14",10930.0,11000.0,10930.0,11000.0,49000],["2023-08-15",10900.0,10940.0,10900.0,10940.0,48200],["2023-08-16",10940.0,11030.0,10940.0,11020.0,53300],["2023-08-17",11100.0,11100.0,11000.0,11000.0,49100],["2023-08-18",10230.0,10950.0,10230.0,10600.0,3600],["2023-08-21",10550.0,10550.0,10550.0,10550.0,4300],["2023-08-22",10490.0,10520.0,10310.0,10510.0,55200],["2023-08-23",10650.0,10650.0,10530.0,10530.0,53500],["2023-08-24",10540.0,10540.0,10540.0,10540.0,48000],["2023-08-25",10560.0,10630.0,10560.0,10630.0,49000],["2023-08-28",10690.0,10730.0,10650.0,10730.0,49100],["2023-08-29",10700.0,10800.0,10700.0,10800.0,49000],["2023-08-30",10790.0,10930.0,10780.0,10930.0,49100],["2023-08-31",10980.0,10980.0,10930.0,10930.0,49000],["2023-09-05",11100.0,11140.0,11100.0,11140.0,49200],["2023-09-06",11080.0,11080.0,11080.0,11080.0,500],["2023-09-07",11230.0,11250.0,11230.0,11250.0,49000],["2023-09-08",11230.0,11230.0,11230.0,11230.0,48000],["2023-09-11",11170.0,11170.0,11170.0,11170.0,48000],["2023-09-12",11290.0,11290.0,11290.0,11290.0,100],["2023-09-13",11210.0,11210.0,11210.0,11210.0,20000],["2023-09-14",11210.0,11210.0,11210.0,11210.0,0],["2023-09-15",11210.0,11210.0,11210.0,11210.0,0],["2023-09-18",11210.0,11210.0,11210.0,11210.0,0],["2023-09-19",11060.0,11140.0,11030.0,11140.0,13100],["2023-09-20",11140.0,11140.0,11140.0,11140.0,0],["2023-09-21",11160.0,11160.0,11160.0,11160.0,2900],["2023-09-22",11160.0,11160.0,10760.0,10770.0,600],["2023-09-25",10770.0,10770.0,10770.0,10770.0,0],["2023-09-26",10770.0,10770.0,10770.0,10770.0,0],["2023-09-27",10770.0,10770.0,10770.0,10770.0,0],["2023-09-28",10770.0,10770.0,10770.0,10770.0,0],["2023-09-29",10770.0,10770.0,10770.0,10770.0,0],["2023-10-02",10770.0,10770.0,10770.0,10770.0,0],["2023-10-03",10770.0,10770.0,10770.0,10770.0,0],["2023-10-04",10330.0,10330.0,10330.0,10330.0,100],["2023-10-05",10270.0,10270.0,10270.0,10270.0,100],["2023-10-06",10110.0,10110.0,10110.0,10110.0,200],["2023-10-09",10000.0,10000.0,10000.0,10000.0,200],["2023-10-10",10500.0,10500.0,10500.0,10500.0,200],["2023-10-11",10520.0,10600.0,10520.0,10600.0,200],["2023-10-12",10600.0,10600.0,10600.0,10600.0,100],["2023-10-13",10420.0,10580.0,10420.0,10580.0,200],["2023-10-16",10580.0,10580.0,10580.0,10580.0,0],["2023-10-17",10470.0,10470.0,10470.0,10470.0,400],["2023-10-18",10320.0,10320.0,10320.0,10320.0,200],["2023-10-19",10320.0,10320.0,10320.0,10320.0,0],["2023-10-20",10110.0,10220.0,10110.0,10220.0,5100],["2023-10-23",10220.0,10220.0,10220.0,10220.0,0],["2023-10-24",10200.0,10400.0,10200.0,10400.0,200],["2023-10-25",10200.0,10200.0,10200.0,10200.0,100],["2023-10-26",10000.0,10000.0,9900.0,9900.0,900],["2023-10-27",9720.0,10000.0,9640.0,10000.0,5100],["2023-10-30",9880.0,9880.0,9880.0,9880.0,100],["2023-10-31",9650.0,9690.0,9650.0,9690.0,200],["2023-11-01",9820.0,9820.0,9820.0,9820.0,100],["2023-11-02",9820.0,9820.0,9820.0,9820.0,0],["2023-11-03",10220.0,10220.0,10220.0,10220.0,100],["2023-11-06",10220.0,10300.0,10220.0,10300.0,200],["2023-11-07",10150.0,10150.0,10150.0,10150.0,100],["2023-11-08",10200.0,10200.0,10200.0,10200.0,100],["2023-11-09",10530.0,10530.0,10530.0,10530.0,100],["2023-11-10",10270.0,10410.0,10250.0,10330.0,400],["2023-11-13",10330.0,10330.0,10330.0,10330.0,0],["2023-11-14",10370.0,10550.0,10370.0,10550.0,600],["2023-11-15",10700.0,10700.0,10700.0,10700.0,100],["2023-11-16",10700.0,10700.0,10700.0,10700.0,0],["2023-11-17",10700.0,10700.0,10700.0,10700.0,0],["2023-11-20",10310.0,10400.0,10310.0,10400.0,300],["2023-11-21",10430.0,10430.0,10430.0,10430.0,200],["2023-11-22",10430.0,10430.0,10430.0,10430.0,0],["2023-11-23",10430.0,10430.0,10430.0,10430.0,0],["2023-11-24",10150.0,10150.0,10150.0,10150.0,100],["2023-11-27",10150.0,10150.0,10150.0,10150.0,1200],["2023-11-28",10250.0,10250.0,10250.0,10250.0,100],["2023-11-29",10280.0,10280.0,10280.0,10280.0,200],["2023-11-30",10240.0,10240.0,10240.0,10240.0,100],["2023-12-01",10130.0,10250.0,10120.0,10250.0,400],["2023-12-04",10340.0,10450.0,10340.0,10450.0,200],["2023-12-05",10400.0,10400.0,10400.0,10400.0,100],["2023-12-06",10290.0,10450.0,10290.0,10450.0,200],["2023-12-07",10400.0,10500.0,10400.0,10500.0,3100],["2023-12-08",10500.0,10500.0,10500.0,10500.0,100],["2023-12-11",10410.0,10410.0,10400.0,10400.0,3100],["2023-12-12",10490.0,10490.0,10490.0,10490.0,100],["2023-12-13",10440.0,10440.0,10440.0,10440.0,100],["2023-12-14",10440.0,10440.0,10440.0,10440.0,0],["2023-12-15",10400.0,10400.0,10400.0,10400.0,100],["2023-12-18",10200.0,10200.0,10200.0,10200.0,100],["2023-12-19",10200.0,10200.0,10200.0,10200.0,0],["2023-12-20",10200.0,10200.0,10200.0,10200.0,0],["2023-12-21",10250.0,10250.0,10230.0,10230.0,400],["2023-12-22",10300.0,10300.0,10300.0,10300.0,100],["2023-12-25",10330.0,10370.0,10330.0,10370.0,300],["2023-12-26",10370.0,10370.0,10370.0,10370.0,0],["2023-12-27",10370.0,10400.0,10370.0,10400.0,200],["2023-12-28",10470.0,10470.0,10470.0,10470.0,300],["2023-12-29",10600.0,10600.0,10600.0,10600.0,100],["2024-01-02",10550.0,10550.0,10550.0,10550.0,1800],["2024-01-03",10650.0,10650.0,10650.0,10650.0,100],["2024-01-04",10640.0,10930.0,10640.0,10930.0,4900],["2024-01-05",10330.0,11000.0,10320.0,11000.0,1100],["2024-01-08",11000.0,11000.0,11000.0,11000.0,0],["2024-01-09",10970.0,10970.0,10970.0,10970.0,1000],["2024-01-10",11060.0,11060.0,11060.0,11060.0,100],["2024-01-11",11000.0,11200.0,11000.0,11200.0,13600],["2024-01-12",11200.0,11200.0,11200.0,11200.0,0],["2024-01-15",11170.0,11170.0,11170.0,11170.0,11200],["2024-01-16",11170.0,11170.0,11170.0,11170.0,100],["2024-01-17",11170.0,11170.0,11150.0,11150.0,400],["2024-01-18",11250.0,11250.0,11250.0,11250.0,100],["2024-01-19",11370.0,11370.0,11370.0,11370.0,100],["2024-01-22",11410.0,11410.0,11410.0,11410.0,100],["2024-01-23",11410.0,11410.0,11410.0,11410.0,0],["2024-01-24",11410.0,11410.0,11410.0,11410.0,0],["2024-01-25",11410.0,11410.0,11410.0,11410.0,0],["2024-01-26",11410.0,11410.0,11410.0,11410.0,0],["2024-01-29",11410.0,11410.0,11410.0,11410.0,0],["2024-01-30",11390.0,11390.0,11390.0,11390.0,10000],["2024-01-31",11300.0,11300.0,11300.0,11300.0,100],["2024-02-01",11300.0,11300.0,11300.0,11300.0,0],["2024-02-02",11300.0,11300.0,11300.0,11300.0,0],["2024-02-05",11250.0,11550.0,11250.0,11550.0,300],["2024-02-06",11550.0,11550.0,11550.0,11550.0,0],["2024-02-07",11610.0,11800.0,11610.0,11800.0,500],["2024-02-15",11730.0,11870.0,11730.0,11810.0,3500],["2024-02-16",11810.0,11810.0,11810.0,11810.0,0],["2024-02-19",11780.0,11840.0,11700.0,11840.0,2000],["2024-02-20",11830.0,11830.0,11830.0,11830.0,100],["2024-02-21",11820.0,11890.0,11820.0,11890.0,500],["2024-02-22",11890.0,11890.0,11870.0,11870.0,600],["2024-02-23",11840.0,11840.0,11840.0,11840.0,5000],["2024-02-26",11670.0,11860.0,11670.0,11860.0,800],["2024-02-27",11900.0,11900.0,11900.0,11900.0,200],["2024-02-28",11900.0,12050.0,11900.0,12050.0,300],["2024-02-29",12040.0,12040.0,12020.0,12020.0,4700],["2024-03-01",11940.0,12100.0,11940.0,12100.0,4100],["2024-03-04",12030.0,12080.0,12030.0,12080.0,200],["2024-03-05",11980.0,12080.0,11980.0,12080.0,4500],["2024-03-06",12100.0,12100.0,12100.0,12100.0,100],["2024-03-07",12100.0,12100.0,12100.0,12100.0,100],["2024-03-08",12100.0,12100.0,12100.0,12100.0,0],["2024-03-11",12100.0,12100.0,12100.0,12100.0,0],["2024-03-12",11670.0,11670.0,11670.0,11670.0,100],["2024-03-13",11660.0,11880.0,11660.0,11880.0,600],["2024-03-14",11840.0,11850.0,11840.0,11850.0,3100],["2024-03-15",11850.0,11850.0,11850.0,11850.0,0],["2024-03-18",11760.0,11760.0,11760.0,11760.0,10100],["2024-03-19",11490.0,11490.0,11490.0,11490.0,100],["2024-03-20",11840.0,11840.0,11840.0,11840.0,100],["2024-03-21",11910.0,12000.0,11880.0,12000.0,46900],["2024-03-22",12130.0,12200.0,12100.0,12200.0,19600],["2024-03-25",12110.0,12150.0,12100.0,12150.0,37600],["2024-03-26",12090.0,12150.0,12050.0,12150.0,18200],["2024-03-27",12250.0,12250.0,12250.0,12250.0,100],["2024-03-28",12200.0,12420.0,12200.0,12420.0,300],["2024-03-29",12420.0,12420.0,12420.0,12420.0,0],["2024-04-01",12350.0,12350.0,12290.0,12290.0,200],["2024-04-02",12210.0,12210.0,12210.0,12210.0,100],["2024-04-03",12210.0,12210.0,12210.0,12210.0,0],["2024-04-04",12210.0,12210.0,12210.0,12210.0,0],["2024-04-05",12010.0,12010.0,12010.0,12010.0,100],["2024-04-08",12200.0,12200.0,11770.0,11770.0,300],["2024-04-09",11890.0,12000.0,11890.0,12000.0,400],["2024-04-10",11980.0,11980.0,11980.0,11980.0,100],["2024-04-11",11980.0,11980.0,11900.0,11900.0,200],["2024-04-12",12030.0,12100.0,12030.0,12100.0,200],["2024-04-15",12080.0,12080.0,12080.0,12080.0,300],["2024-04-16",12080.0,12080.0,12080.0,12080.0,0],["2024-04-17",11690.0,11690.0,11690.0,11690.0,100],["2024-04-19",11290.0,11330.0,11290.0,11330.0,200],["2024-04-22",11500.0,11500.0,11500.0,11500.0,100],["2024-04-23",11500.0,11500.0,11450.0,11450.0,200],["2024-04-24",11650.0,11650.0,11650.0,11650.0,100],["2024-04-25",10850.0,11640.0,10850.0,11640.0,400],["2024-04-26",11670.0,11670.0,11670.0,11670.0,300],["2024-05-02",11580.0,11670.0,11580.0,11670.0,200],["2024-05-03",11670.0,11670.0,11670.0,11670.0,0],["2024-05-06",11680.0,11890.0,11680.0,11890.0,300],["2024-05-07",11890.0,11890.0,11890.0,11890.0,0],["2024-05-08",11890.0,11890.0,11890.0,11890.0,0],["2024-05-09",11800.0,11900.0,11800.0,11900.0,200],["2024-05-10",11900.0,11900.0,11900.0,11900.0,0],["2024-05-13",11730.0,11780.0,11730.0,11780.0,200],["2024-05-14",11830.0,11830.0,11830.0,11830.0,100],["2024-05-15",11920.0,11920.0,11920.0,11920.0,100],["2024-05-16",12090.0,12140.0,12090.0,12140.0,300],["2024-05-17",12190.0,12190.0,12190.0,12190.0,300],["2024-05-20",12290.0,12290.0,12290.0,12290.0,300],["2024-05-21",12290.0,12290.0,12290.0,12290.0,100],["2024-05-22",12130.0,12130.0,12130.0,12130.0,100],["2024-05-23",12030.0,12130.0,11930.0,12130.0,400],["2024-05-24",12130.0,12130.0,12130.0,12130.0,0],["2024-05-27",12000.0,12080.0,12000.0,12080.0,52900],["2024-05-28",12210.0,12210.0,12210.0,12210.0,100],["2024-05-29",12140.0,12140.0,12140.0,12140.0,100],["2024-05-30",11930.0,12030.0,11930.0,12030.0,600],["2024-05-31",12040.0,12120.0,12020.0,12120.0,52700],["2024-06-03",12210.0,12330.0,12210.0,12330.0,200],["2024-06-04",12330.0,12330.0,12330.0,12330.0,0],["2024-06-05",12330.0,12330.0,12290.0,12290.0,200],["2024-06-06",12290.0,12290.0,12290.0,12290.0,0],["2024-06-07",12390.0,12390.0,12390.0,12390.0,100],["2024-06-10",12390.0,12390.0,12390.0,12390.0,0],["2024-06-11",12410.0,12410.0,12410.0,12410.0,100],["2024-06-12",12540.0,12540.0,12540.0,12540.0,300],["2024-06-13",12690.0,12690.0,12690.0,12690.0,100],["2024-06-14",12530.0,12530.0,12530.0,12530.0,100],["2024-06-17",12500.0,12500.0,12390.0,12390.0,800],["2024-06-18",12390.0,12390.0,12390.0,12390.0,0],["2024-06-19",12390.0,12390.0,12390.0,12390.0,0],["2024-06-20",12470.0,12470.0,12470.0,12470.0,100],["2024-06-21",12470.0,12470.0,12470.0,12470.0,0],["2024-06-24",12240.0,12240.0,12080.0,12080.0,300],["2024-06-25",12080.0,12080.0,12080.0,12080.0,0],["2024-06-26",12170.0,12170.0,12170.0,12170.0,400],["2024-06-27",12170.0,12170.0,12170.0,12170.0,0],["2024-06-28",12070.0,12070.0,11320.0,11870.0,1000000],["2024-07-01",11910.0,12010.0,11060.0,11980.0,1500100],["2024-07-02",12000.0,12150.0,11980.0,12110.0,1358600],["2024-07-03",12250.0,12320.0,12250.0,12320.0,600],["2024-07-04",12320.0,12330.0,12260.0,12330.0,1600],["2024-07-05",12420.0,12420.0,12420.0,12420.0,400],["2024-07-08",12340.0,12360.0,12340.0,12360.0,1400],["2024-07-09",12340.0,12450.0,12340.0,12450.0,300],["2024-07-10",12480.0,12480.0,12480.0,12480.0,100],["2024-07-11",12420.0,12420.0,12420.0,12420.0,900],["2024-07-12",12420.0,12420.0,12420.0,12420.0,0],["2024-07-15",12320.0,12320.0,12320.0,12320.0,100],["2024-07-16",12320.0,12400.0,12320.0,12400.0,50300],["2024-07-17",12370.0,12470.0,12370.0,12470.0,30700],["2024-07-18",12510.0,12530.0,12510.0,12530.0,200],["2024-07-19",12530.0,12550.0,12530.0,12550.0,29000],["2024-07-22",12550.0,12550.0,12480.0,12480.0,200],["2024-07-23",12490.0,12490.0,12260.0,12260.0,200],["2024-07-24",12170.0,12230.0,12170.0,12230.0,300],["2024-07-25",12100.0,12130.0,12100.0,12130.0,600],["2024-07-26",12160.0,12180.0,12160.0,12180.0,600],["2024-07-29",12180.0,12180.0,12180.0,12180.0,0],["2024-07-30",12170.0,12170.0,12170.0,12170.0,100],["2024-07-31",12240.0,12320.0,12240.0,12320.0,400],["2024-08-01",12280.0,12280.0,12080.0,12080.0,600],["2024-08-02",11940.0,12190.0,11910.0,12190.0,600],["2024-08-05",11900.0,11900.0,11650.0,11770.0,40200],["2024-08-06",11790.0,11910.0,11790.0,11910.0,20100],["2024-08-07",11810.0,11810.0,11810.0,11810.0,100],["2024-08-08",11760.0,11780.0,11720.0,11780.0,400],["2024-08-09",11740.0,11930.0,11740.0,11930.0,50100],["2024-08-12",12040.0,12040.0,12040.0,12040.0,100],["2024-08-13",12040.0,12040.0,12040.0,12040.0,100],["2024-08-14",12040.0,12040.0,12040.0,12040.0,0],["2024-08-15",12040.0,12040.0,12040.0,12040.0,0],["2024-08-16",12100.0,12100.0,12100.0,12100.0,200],["2024-08-19",12140.0,12310.0,12140.0,12310.0,5400],["2024-08-20",12280.0,12320.0,12280.0,12320.0,1200],["2024-08-21",12320.0,12520.0,12320.0,12520.0,300],["2024-08-22",12520.0,12520.0,12520.0,12520.0,0],["2024-08-23",12520.0,12520.0,12520.0,12520.0,0],["2024-08-26",12530.0,12540.0,12530.0,12540.0,3300],["2024-08-27",12490.0,12490.0,12490.0,12490.0,300],["2024-08-28",12500.0,12540.0,12500.0,12540.0,600],["2024-08-29",12620.0,12630.0,12620.0,12630.0,800],["2024-08-30",11750.0,12660.0,11750.0,12660.0,3100],["2024-09-04",12610.0,12610.0,12450.0,12520.0,800],["2024-09-05",12520.0,12520.0,12520.0,12520.0,0],["2024-09-06",12360.0,12360.0,12360.0,12360.0,1000],["2024-09-09",12350.0,12350.0,12350.0,12350.0,100],["2024-09-10",12290.0,12290.0,12190.0,12190.0,200],["2024-09-11",12190.0,12190.0,12190.0,12190.0,100],["2024-09-12",12190.0,12190.0,12190.0,12190.0,0],["2024-09-13",12170.0,12170.0,12170.0,12170.0,1100],["2024-09-16",12170.0,12170.0,12170.0,12170.0,0],["2024-09-17",12310.0,12310.0,12310.0,12310.0,100],["2024-09-18",12350.0,12350.0,12350.0,12350.0,4000],["2024-09-19",12320.0,12480.0,12320.0,12480.0,500],["2024-09-20",12500.0,12500.0,12490.0,12490.0,40100],["2024-09-23",12490.0,12490.0,12490.0,12490.0,0],["2024-09-24",12700.0,12700.0,12700.0,12700.0,100],["2024-09-25",12730.0,12730.0,12730.0,12730.0,20000],["2024-09-26",12920.0,13080.0,12920.0,13080.0,200],["2024-09-27",13070.0,13070.0,13070.0,13070.0,20100],["2024-09-30",13070.0,13070.0,13070.0,13070.0,0],["2024-10-01",13150.0,13150.0,13150.0,13150.0,100],["2024-10-02",13150.0,13150.0,13150.0,13150.0,100],["2024-10-03",13230.0,13230.0,13180.0,13180.0,2100],["2024-10-04",13050.0,13090.0,13050.0,13080.0,1100],["2024-10-07",13080.0,13080.0,13080.0,13080.0,3000],["2024-10-08",13080.0,13080.0,13080.0,13080.0,0],["2024-10-09",13080.0,13240.0,13080.0,13240.0,600],["2024-10-10",13210.0,13210.0,13120.0,13170.0,16100],["2024-10-11",13170.0,13170.0,13170.0,13170.0,0],["2024-10-14",13060.0,13060.0,13060.0,13060.0,200],["2024-10-15",13060.0,13060.0,13060.0,13060.0,0],["2024-10-16",13060.0,13060.0,13060.0,13060.0,0],["2024-10-17",13150.0,13150.0,13150.0,13150.0,100],["2024-10-18",13150.0,13150.0,13150.0,13150.0,3500],["2024-10-21",13150.0,13150.0,13150.0,13150.0,0],["2024-10-22",13020.0,13030.0,12940.0,12940.0,254100],["2024-10-23",13080.0,13080.0,13080.0,13080.0,100],["2024-10-24",12940.0,12940.0,12830.0,12830.0,15900],["2024-10-25",12830.0,12830.0,12830.0,12830.0,400],["2024-10-28",12670.0,12710.0,12640.0,12710.0,404700],["2024-10-29",12760.0,12900.0,12760.0,12900.0,1100],["2024-10-30",12900.0,12900.0,12900.0,12900.0,0],["2024-10-31",12910.0,12910.0,12910.0,12910.0,100],["2024-11-01",12910.0,12910.0,12910.0,12910.0,100],["2024-11-04",12650.0,12650.0,12650.0,12650.0,100],["2024-11-05",12650.0,12650.0,12650.0,12650.0,0],["2024-11-06",12680.0,12910.0,12680.0,12910.0,200],["2024-11-07",12910.0,12910.0,12910.0,12910.0,0],["2024-11-08",12910.0,12910.0,12910.0,12910.0,0],["2024-11-11",12410.0,12550.0,12410.0,12550.0,200],["2024-11-12",12530.0,12530.0,12530.0,12530.0,100],["2024-11-13",12530.0,12530.0,12530.0,12530.0,0],["2024-11-14",12530.0,12530.0,12530.0,12530.0,0],["2024-11-15",12530.0,12530.0,12530.0,12530.0,0],["2024-11-18",12030.0,12290.0,12030.0,12290.0,1600],["2024-11-19",12290.0,12290.0,12290.0,12290.0,0],["2024-11-20",12290.0,12290.0,12290.0,12290.0,0],["2024-11-21",12400.0,12400.0,12400.0,12400.0,100],["2024-11-22",12400.0,12400.0,12400.0,12400.0,0],["2024-11-25",12400.0,12400.0,12400.0,12400.0,0],["2024-11-26",12400.0,12400.0,12400.0,12400.0,24200],["2024-11-27",12400.0,12400.0,12400.0,12400.0,0],["2024-11-28",12400.0,12400.0,12400.0,12400.0,0],["2024-11-29",12570.0,12570.0,12570.0,12570.0,100],["2024-12-02",12570.0,12570.0,12570.0,12570.0,0],["2024-12-03",12570.0,12570.0,12570.0,12570.0,0],["2024-12-04",12570.0,12570.0,12570.0,12570.0,0],["2024-12-05",12700.0,12700.0,12700.0,12700.0,1000],["2024-12-06",12720.0,12720.0,12720.0,12720.0,100],["2024-12-09",12720.0,12720.0,12720.0,12720.0,0],["2024-12-10",12720.0,12720.0,12720.0,12720.0,0],["2024-12-11",12720.0,12720.0,12720.0,12720.0,0],["2024-12-12",12800.0,12890.0,12800.0,12890.0,500],["2024-12-13",12790.0,12850.0,12790.0,12850.0,600],["2024-12-16",12850.0,12850.0,12850.0,12850.0,0],["2024-12-17",12850.0,12850.0,12850.0,12850.0,0],["2024-12-18",12850.0,12850.0,12850.0,12850.0,0],["2024-12-19",12660.0,12660.0,12600.0,12600.0,700],["2024-12-20",12600.0,12600.0,12600.0,12600.0,0],["2024-12-23",12650.0,12650.0,12650.0,12650.0,100],["2024-12-24",12650.0,12650.0,12650.0,12650.0,0],["2024-12-25",12770.0,12980.0,12770.0,12980.0,45400],["2024-12-26",12980.0,12980.0,12980.0,12980.0,0],["2024-12-27",12950.0,13010.0,12950.0,13010.0,25200],["2024-12-30",13010.0,13010.0,13010.0,13010.0,0],["2024-12-31",13100.0,13100.0,13100.0,13100.0,100],["2025-01-02",13100.0,13100.0,13100.0,13100.0,0],["2025-01-03",13100.0,13100.0,13100.0,13100.0,0],["2025-01-06",12740.0,12740.0,12730.0,12740.0,300],["2025-01-07",12740.0,12740.0,12740.0,12740.0,0],["2025-01-08",12740.0,12740.0,12740.0,12740.0,0],["2025-01-09",12740.0,12740.0,12740.0,12740.0,0],["2025-01-10",12560.0,12560.0,12560.0,12560.0,100],["2025-01-13",12560.0,12560.0,12560.0,12560.0,0],["2025-01-14",12560.0,12560.0,12560.0,12560.0,0],["2025-01-15",12600.0,12600.0,12600.0,12600.0,100],["2025-01-16",12600.0,12600.0,12600.0,12600.0,0],["2025-01-17",12600.0,12600.0,12600.0,12600.0,0],["2025-01-20",12820.0,12820.0,12820.0,12820.0,100],["2025-01-21",12820.0,12820.0,12820.0,12820.0,0],["2025-01-22",12720.0,12750.0,12720.0,12750.0,20100],["2025-01-23",12910.0,13020.0,12900.0,13020.0,400000],["2025-01-24",13180.0,13180.0,13180.0,13180.0,100],["2025-02-03",12870.0,12880.0,12870.0,12880.0,23900],["2025-02-04",13030.0,13030.0,13030.0,13030.0,100],["2025-02-05",13060.0,13130.0,12950.0,13100.0,52700],["2025-02-06",13330.0,13330.0,13330.0,13330.0,100],["2025-02-07",13330.0,13330.0,13330.0,13330.0,0],["2025-02-10",13290.0,13290.0,13290.0,13290.0,4700],["2025-02-11",13460.0,13460.0,13460.0,13460.0,100],["2025-02-12",13390.0,13400.0,13390.0,13400.0,900],["2025-02-13",13330.0,13330.0,13330.0,13330.0,100],["2025-02-14",14260.0,14260.0,13510.0,13510.0,200],["2025-02-17",13450.0,13530.0,13450.0,13530.0,600],["2025-02-18",13450.0,13550.0,13450.0,13550.0,270300],["2025-02-19",13530.0,13550.0,13500.0,13550.0,700],["2025-02-20",13550.0,13550.0,13550.0,13550.0,140000],["2025-02-21",13550.0,13550.0,13550.0,13550.0,0],["2025-02-24",13830.0,13830.0,13830.0,13830.0,100],["2025-02-25",13830.0,13830.0,13830.0,13830.0,0],["2025-02-26",13830.0,13830.0,13830.0,13830.0,0],["2025-02-27",13830.0,13830.0,13830.0,13830.0,0],["2025-02-28",13600.0,13750.0,13540.0,13750.0,4000],["2025-03-03",13630.0,13640.0,13630.0,13640.0,300],["2025-03-04",13650.0,13810.0,13650.0,13810.0,2600],["2025-03-05",14770.0,14770.0,13810.0,13820.0,500],["2025-03-06",13730.0,13730.0,13730.0,13730.0,200],["2025-03-07",13780.0,14040.0,13780.0,14040.0,30900],["2025-03-10",13910.0,14030.0,13910.0,14030.0,4600],["2025-03-11",13800.0,14040.0,13800.0,14040.0,2200],["2025-03-12",15020.0,15020.0,13980.0,14090.0,4300],["2025-03-13",14090.0,14090.0,13900.0,13900.0,300],["2025-03-14",13870.0,13940.0,13810.0,13940.0,54300],["2025-03-17",13830.0,14050.0,13830.0,14050.0,19900],["2025-03-18",13970.0,14040.0,13930.0,14040.0,5400],["2025-03-19",14040.0,14040.0,14040.0,14040.0,0],["2025-03-20",13980.0,13980.0,13980.0,13980.0,100],["2025-03-21",13930.0,13930.0,13930.0,13930.0,200],["2025-03-24",14900.0,14900.0,13780.0,13930.0,8600],["2025-03-25",14800.0,14800.0,13880.0,13880.0,400],["2025-03-26",13900.0,13900.0,13900.0,13900.0,100],["2025-03-27",13900.0,13900.0,13900.0,13900.0,0],["2025-03-28",13900.0,13900.0,13900.0,13900.0,0],["2025-03-31",13620.0,13620.0,13610.0,13610.0,600],["2025-04-01",13670.0,13840.0,13620.0,13840.0,6600],["2025-04-02",13710.0,13900.0,13710.0,13900.0,3800],["2025-04-03",13410.0,13410.0,13010.0,13010.0,1300],["2025-04-04",12430.0,12830.0,12400.0,12830.0,43200],["2025-04-08",12370.0,12370.0,12370.0,12370.0,25300],["2025-04-09",12370.0,12370.0,12370.0,12370.0,0],["2025-04-10",13220.0,13230.0,13190.0,13200.0,21200],["2025-04-11",13200.0,13200.0,12480.0,13020.0,10700],["2025-04-14",12830.0,13160.0,12830.0,13160.0,1300],["2025-04-15",12670.0,12670.0,12670.0,12670.0,100],["2025-04-16",12930.0,12930.0,12720.0,12720.0,318200],["2025-04-17",12780.0,12790.0,12770.0,12770.0,46400],["2025-04-18",13110.0,13110.0,13110.0,13110.0,100],["2025-04-21",13000.0,13000.0,13000.0,13000.0,100],["2025-04-22",12660.0,12660.0,12150.0,12150.0,3000],["2025-04-23",13000.0,13000.0,12800.0,12800.0,2100],["2025-04-24",12800.0,12800.0,12800.0,12800.0,0],["2025-04-25",12800.0,12800.0,12800.0,12800.0,0],["2025-04-28",12700.0,12700.0,12700.0,12700.0,800],["2025-04-29",12940.0,12940.0,12940.0,12940.0,100],["2025-05-05",12720.0,12900.0,12720.0,12900.0,450100],["2025-05-06",12900.0,12940.0,12900.0,12940.0,2500],["2025-05-07",12940.0,12940.0,12940.0,12940.0,0],["2025-05-08",12920.0,13030.0,12920.0,13030.0,4400],["2025-05-09",13060.0,13060.0,13060.0,13060.0,300],["2025-05-12",13050.0,13280.0,13050.0,13280.0,2200],["2025-05-13",13440.0,13440.0,13430.0,13430.0,500],["2025-05-14",13450.0,13730.0,13450.0,13730.0,5000],["2025-05-15",13940.0,13940.0,13940.0,13940.0,100],["2025-05-16",13890.0,13890.0,13780.0,13780.0,4200],["2025-05-19",13650.0,13650.0,13650.0,13650.0,100],["2025-05-20",13800.0,13800.0,13800.0,13800.0,100],["2025-05-21",13960.0,13960.0,13960.0,13960.0,200],["2025-05-22",13600.0,13840.0,13600.0,13840.0,19700],["2025-05-23",13760.0,13760.0,13530.0,13740.0,4800],["2025-05-26",13440.0,13990.0,13440.0,13990.0,20300],["2025-05-27",13700.0,13800.0,13700.0,13800.0,400],["2025-05-28",13800.0,13800.0,13800.0,13800.0,0],["2025-05-29",13800.0,13800.0,13800.0,13800.0,0],["2025-05-30",13660.0,13660.0,13580.0,13580.0,600],["2025-06-02",13450.0,13800.0,13450.0,13800.0,200],["2025-06-03",13860.0,13860.0,13860.0,13860.0,100],["2025-06-04",13730.0,13730.0,13730.0,13730.0,100],["2025-06-05",13730.0,13730.0,13730.0,13730.0,0],["2025-06-06",13730.0,13730.0,13730.0,13730.0,0],["2025-06-09",13650.0,13650.0,13650.0,13650.0,300],["2025-06-10",13650.0,13650.0,13650.0,13650.0,0],["2025-06-11",13650.0,13650.0,13650.0,13650.0,0],["2025-06-12",13550.0,13800.0,13550.0,13800.0,300],["2025-06-13",13800.0,13800.0,13800.0,13800.0,0],["2025-06-16",13800.0,13800.0,13800.0,13800.0,0],["2025-06-17",13800.0,13800.0,13800.0,13800.0,0],["2025-06-18",13930.0,14100.0,13930.0,14100.0,11700],["2025-06-19",14100.0,14100.0,14100.0,14100.0,0],["2025-06-20",14170.0,14200.0,14170.0,14200.0,200],["2025-06-23",14200.0,14200.0,14200.0,14200.0,0],["2025-06-24",14200.0,14200.0,14200.0,14200.0,0],["2025-06-25",14200.0,14200.0,14200.0,14200.0,0],["2025-06-26",14100.0,14240.0,14100.0,14240.0,200],["2025-06-27",14280.0,14280.0,14280.0,14280.0,100],["2025-06-30",13910.0,14200.0,13910.0,14180.0,900],["2025-07-01",14180.0,14180.0,14180.0,14180.0,0],["2025-07-02",14180.0,14180.0,14000.0,14180.0,13200],["2025-07-03",14440.0,14450.0,14300.0,14450.0,300],["2025-07-04",14510.0,14510.0,14510.0,14510.0,200],["2025-07-07",14740.0,14760.0,14740.0,14760.0,200],["2025-07-08",14760.0,14820.0,14760.0,14820.0,500],["2025-07-09",15030.0,15050.0,14850.0,15040.0,2100],["2025-07-10",15030.0,15040.0,15030.0,15040.0,1600],["2025-07-11",15040.0,15040.0,15040.0,15040.0,980900],["2025-07-14",14850.0,15040.0,14850.0,15040.0,200200],["2025-07-15",15040.0,15420.0,15040.0,15420.0,13400],["2025-07-16",15200.0,15440.0,15200.0,15440.0,400],["2025-07-17",14990.0,15500.0,14990.0,15500.0,100200],["2025-07-18",15340.0,15690.0,15300.0,15690.0,1200],["2025-07-21",15660.0,15660.0,15660.0,15660.0,200],["2025-07-22",15600.0,15800.0,15600.0,15800.0,400],["2025-07-23",15810.0,16000.0,15810.0,15870.0,4000],["2025-07-24",15870.0,16110.0,15870.0,16110.0,1600],["2025-07-25",16200.0,16390.0,16200.0,16390.0,400],["2025-07-28",16400.0,16890.0,16400.0,16890.0,1101600],["2025-07-29",16890.0,16890.0,16140.0,16270.0,3400],["2025-07-30",16260.0,16310.0,16000.0,16310.0,3000],["2025-07-31",16250.0,16250.0,16250.0,16250.0,100],["2025-08-01",16440.0,16440.0,16440.0,16440.0,100],["2025-08-04",16320.0,16640.0,16320.0,16640.0,300],["2025-08-05",17000.0,17420.0,16790.0,16790.0,500],["2025-08-06",16990.0,17300.0,16990.0,17300.0,700],["2025-08-07",17490.0,17700.0,17490.0,17700.0,200],["2025-08-08",17700.0,17700.0,17700.0,17700.0,0],["2025-08-11",17520.0,17760.0,17520.0,17760.0,4000],["2025-08-12",17760.0,17770.0,17760.0,17770.0,200],["2025-08-13",18010.0,18010.0,17470.0,17970.0,1600],["2025-08-14",18710.0,18710.0,18500.0,18700.0,400],["2025-08-15",19060.0,19060.0,18590.0,18590.0,200],["2025-08-18",18900.0,18980.0,18630.0,18820.0,20200],["2025-08-19",19160.0,19460.0,19150.0,19460.0,1400],["2025-08-20",19380.0,19680.0,18750.0,19680.0,4100],["2025-08-21",20050.0,20460.0,20050.0,20410.0,2100],["2025-08-22",20000.0,20000.0,19590.0,19590.0,1000],["2025-08-25",19140.0,19400.0,18790.0,19130.0,900],["2025-08-26",19000.0,19330.0,18800.0,19310.0,500],["2025-08-27",19310.0,19310.0,19310.0,19310.0,0],["2025-08-28",19780.0,19780.0,19780.0,19780.0,500],["2025-08-29",19820.0,20090.0,19820.0,20090.0,19500],["2025-09-03",20090.0,20090.0,19450.0,20000.0,1220400],["2025-09-04",20000.0,20000.0,20000.0,20000.0,100],["2025-09-05",20100.0,20100.0,20000.0,20000.0,200],["2025-09-08",19260.0,19260.0,18860.0,18860.0,900],["2025-09-09",18800.0,18950.0,18600.0,18950.0,4900],["2025-09-10",19070.0,19070.0,19070.0,19070.0,1073900],["2025-09-11",18610.0,19130.0,18610.0,19130.0,300],["2025-09-12",18920.0,18920.0,18900.0,18900.0,200200],["2025-09-15",18970.0,19000.0,18970.0,19000.0,200],["2025-09-16",19080.0,19360.0,18900.0,19350.0,468500],["2025-09-17",19000.0,19110.0,19000.0,19110.0,300],["2025-09-18",18570.0,18930.0,18570.0,18930.0,10100],["2025-09-19",18730.0,18730.0,18730.0,18730.0,300],["2025-09-22",18530.0,18530.0,18530.0,18530.0,100],["2025-09-23",18520.0,18520.0,18520.0,18520.0,400],["2025-09-24",18450.0,18450.0,18450.0,18450.0,1000],["2025-09-25",18860.0,18860.0,18860.0,18860.0,100],["2025-09-26",18770.0,18770.0,18710.0,18710.0,500],["2025-09-29",18710.0,18710.0,18710.0,18710.0,0],["2025-09-30",18750.0,18760.0,18500.0,18760.0,600],["2025-10-01",18810.0,18980.0,18810.0,18980.0,1600],["2025-10-02",18930.0,18930.0,18930.0,18930.0,100],["2025-10-03",18930.0,18930.0,18930.0,18930.0,0],["2025-10-06",19000.0,19390.0,19000.0,19390.0,1800],["2025-10-07",19390.0,19390.0,19320.0,19320.0,200],["2025-10-08",19320.0,19320.0,19320.0,19320.0,100],["2025-10-09",19450.0,19450.0,19450.0,19450.0,100],["2025-10-10",19540.0,19540.0,19540.0,19540.0,200],["2025-10-13",19640.0,19640.0,19640.0,19640.0,100],["2025-10-14",19770.0,19770.0,19650.0,19650.0,200],["2025-10-15",19490.0,19720.0,19490.0,19720.0,300],["2025-10-16",19720.0,19720.0,19720.0,19720.0,0],["2025-10-17",19600.0,19600.0,19380.0,19380.0,300],["2025-10-20",19000.0,19000.0,18040.0,18040.0,200],["2025-10-21",18040.0,18390.0,17900.0,18390.0,400],["2025-10-22",18220.0,18220.0,18220.0,18220.0,100],["2025-10-23",18400.0,18400.0,18310.0,18310.0,500],["2025-10-24",18170.0,18170.0,18040.0,18040.0,400],["2025-10-27",18040.0,18040.0,18040.0,18040.0,0],["2025-10-28",17520.0,18150.0,17520.0,18150.0,500],["2025-10-29",18150.0,18460.0,18150.0,18460.0,200],["2025-10-30",18180.0,18180.0,18180.0,18180.0,200],["2025-10-31",17920.0,17920.0,17920.0,17920.0,200],["2025-11-03",17240.0,17240.0,17240.0,17240.0,100],["2025-11-04",18010.0,18010.0,18010.0,18010.0,100],["2025-11-05",18010.0,18010.0,18010.0,18010.0,0],["2025-11-06",18010.0,18010.0,18010.0,18010.0,0],["2025-11-07",17340.0,17340.0,17200.0,17200.0,600],["2025-11-10",17070.0,17070.0,16880.0,16880.0,900],["2025-11-11",16850.0,16850.0,16850.0,16850.0,1200],["2025-11-12",16850.0,17180.0,16850.0,17180.0,5400],["2025-11-13",17180.0,17180.0,17180.0,17180.0,0],["2025-11-14",17180.0,17180.0,17180.0,17180.0,200],["2025-11-17",17370.0,17370.0,17370.0,17370.0,100],["2025-11-18",17490.0,17490.0,17490.0,17490.0,100],["2025-11-19",17490.0,17490.0,17490.0,17490.0,0],["2025-11-20",17490.0,17490.0,17490.0,17490.0,0],["2025-11-21",17490.0,17490.0,17490.0,17490.0,0],["2025-11-24",17320.0,17320.0,17320.0,17320.0,300],["2025-11-25",17210.0,17210.0,17210.0,17210.0,300],["2025-11-26",17210.0,17210.0,17210.0,17210.0,0],["2025-11-27",17210.0,17210.0,17210.0,17210.0,0],["2025-11-28",17190.0,17190.0,17190.0,17190.0,100],["2025-12-01",17190.0,17190.0,17190.0,17190.0,0],["2025-12-02",16980.0,16980.0,16980.0,16980.0,100],["2025-12-03",17320.0,17320.0,17320.0,17320.0,100],["2025-12-04",17450.0,17880.0,17450.0,17880.0,300],["2025-12-05",17680.0,17680.0,17620.0,17620.0,2200],["2025-12-08",17550.0,17550.0,17430.0,17430.0,2700],["2025-12-09",17430.0,17430.0,17430.0,17430.0,100],["2025-12-10",17080.0,17080.0,17050.0,17050.0,1200],["2025-12-11",17050.0,17050.0,17050.0,17050.0,1000],["2025-12-12",16810.0,16810.0,16600.0,16600.0,800],["2025-12-15",16600.0,16600.0,16600.0,16600.0,0],["2025-12-16",17000.0,17000.0,16200.0,16870.0,2200],["2025-12-17",16870.0,16870.0,16870.0,16870.0,200],["2025-12-18",16690.0,16690.0,16690.0,16690.0,100],["2025-12-19",16850.0,17130.0,16850.0,17130.0,2600],["2025-12-22",17130.0,17270.0,17130.0,17270.0,300],["2025-12-23",17270.0,17270.0,17270.0,17270.0,0],["2025-12-24",17350.0,17350.0,17350.0,17350.0,100],["2025-12-25",17350.0,17570.0,17350.0,17570.0,9100],["2025-12-26",17330.0,17330.0,17330.0,17330.0,100],["2025-12-29",17330.0,17330.0,17330.0,17330.0,100],["2025-12-30",17330.0,17330.0,17330.0,17330.0,0],["2025-12-31",17570.0,17570.0,17570.0,17570.0,100],["2026-01-05",17500.0,17500.0,17000.0,17060.0,1400],["2026-01-06",17500.0,17500.0,17500.0,17500.0,100],["2026-01-07",17500.0,17730.0,17110.0,17730.0,700],["2026-01-08",17730.0,17850.0,17680.0,17680.0,2100],["2026-01-09",17680.0,17680.0,17680.0,17680.0,1000],["2026-01-12",18130.0,18130.0,18130.0,18130.0,100],["2026-01-13",18350.0,18350.0,18350.0,18350.0,100],["2026-01-14",18350.0,18350.0,18350.0,18350.0,0],["2026-01-15",18000.0,18000.0,17910.0,17910.0,4700],["2026-01-16",18200.0,18200.0,18200.0,18200.0,100],["2026-01-19",18260.0,18260.0,18260.0,18260.0,200],["2026-01-20",18260.0,18260.0,18260.0,18260.0,0],["2026-01-21",18230.0,18230.0,18170.0,18170.0,600],["2026-01-22",18170.0,18170.0,18170.0,18170.0,0],["2026-01-23",18170.0,18170.0,18170.0,18170.0,100],["2026-01-26",17900.0,17900.0,17900.0,17900.0,100],["2026-01-27",17900.0,17900.0,17900.0,17900.0,0],["2026-01-28",17680.0,17680.0,17680.0,17680.0,100],["2026-01-29",17680.0,17680.0,17680.0,17680.0,100],["2026-01-30",17890.0,17890.0,17890.0,17890.0,100],["2026-02-02",17830.0,17830.0,17730.0,17730.0,700],["2026-02-03",17850.0,17850.0,17850.0,17850.0,100],["2026-02-04",17850.0,17850.0,17850.0,17850.0,0],["2026-02-05",17640.0,17860.0,17640.0,17860.0,900],["2026-02-06",17300.0,17410.0,17300.0,17410.0,1200],["2026-02-09",17410.0,17410.0,17410.0,17410.0,200],["2026-02-10",17310.0,17310.0,17310.0,17310.0,100],["2026-02-11",17360.0,17500.0,17350.0,17500.0,900],["2026-02-12",17770.0,17770.0,17770.0,17770.0,100],["2026-02-13",17770.0,17770.0,17770.0,17770.0,200],["2026-02-23",17890.0,18000.0,17890.0,18000.0,1200],["2026-02-24",18100.0,18100.0,18100.0,18100.0,400],["2026-02-25",18100.0,18320.0,18100.0,18320.0,1100],["2026-02-26",18110.0,18330.0,18110.0,18270.0,600],["2026-02-27",18270.0,18270.0,18270.0,18270.0,100],["2026-03-02",17970.0,18020.0,17970.0,18020.0,600],["2026-03-03",17960.0,17960.0,17030.0,17160.0,505800],["2026-03-04",17400.0,17400.0,17180.0,17180.0,2000],["2026-03-05",17370.0,17440.0,17370.0,17440.0,200],["2026-03-06",17390.0,17390.0,17390.0,17390.0,400],["2026-03-09",16180.0,16280.0,16180.0,16180.0,2100],["2026-03-10",16400.0,16670.0,16400.0,16660.0,5600],["2026-03-11",16660.0,16660.0,16660.0,16660.0,0],["2026-03-12",16770.0,16770.0,16770.0,16770.0,300],["2026-03-13",16760.0,16760.0,16760.0,16760.0,300],["2026-03-16",16440.0,16630.0,16440.0,16630.0,5600],["2026-03-17",16960.0,16960.0,16960.0,16960.0,100],["2026-03-18",16750.0,16750.0,16750.0,16750.0,100],["2026-03-19",16440.0,16550.0,16430.0,16550.0,30200],["2026-03-20",16460.0,16460.0,16460.0,16460.0,100],["2026-03-23",15820.0,15820.0,15820.0,15820.0,300],["2026-03-24",15930.0,16250.0,15930.0,16250.0,300],["2026-03-25",16450.0,16450.0,16450.0,16450.0,1500],["2026-03-26",16430.0,16430.0,16430.0,16430.0,1200],["2026-03-27",16260.0,16440.0,16260.0,16440.0,16500],["2026-03-30",16440.0,16440.0,16440.0,16440.0,0],["2026-03-31",16620.0,16690.0,16620.0,16690.0,200],["2026-04-01",16970.0,16970.0,16770.0,16940.0,7000],["2026-04-02",16720.0,16720.0,16720.0,16720.0,100],["2026-04-03",16550.0,16550.0,16550.0,16550.0,100],["2026-04-06",16630.0,16630.0,16630.0,16630.0,200],["2026-04-07",16630.0,16630.0,16630.0,16630.0,0],["2026-04-08",16970.0,17410.0,16970.0,17410.0,5800],["2026-04-09",17330.0,17330.0,17330.0,17330.0,100],["2026-04-10",17440.0,17540.0,17440.0,17540.0,600],["2026-04-13",17160.0,17300.0,17160.0,17300.0,500],["2026-04-14",17420.0,17420.0,17420.0,17420.0,100],["2026-04-15",17420.0,17420.0,17420.0,17420.0,0],["2026-04-16",17320.0,17320.0,17280.0,17320.0,1000],["2026-04-17",17400.0,17400.0,17390.0,17390.0,3100],["2026-04-20",17390.0,17430.0,17390.0,17430.0,300],["2026-04-21",17430.0,17430.0,17430.0,17430.0,0],["2026-04-22",17430.0,17430.0,17430.0,17430.0,0],["2026-04-23",17430.0,17430.0,17430.0,17430.0,0],["2026-04-24",17430.0,17430.0,17430.0,17430.0,0],["2026-04-28",17430.0,17430.0,17430.0,17430.0,0],["2026-04-29",17200.0,17200.0,17200.0,17200.0,100],["2026-05-04",17200.0,17650.0,17200.0,17650.0,300],["2026-05-05",16990.0,17280.0,16990.0,17280.0,700],["2026-05-06",17590.0,17590.0,17590.0,17590.0,200],["2026-05-07",17700.0,17700.0,17700.0,17700.0,100],["2026-05-08",17750.0,17750.0,17750.0,17750.0,200],["2026-05-11",17750.0,17750.0,17750.0,17750.0,1100100],["2026-05-12",17740.0,17740.0,17740.0,17740.0,100],["2026-05-13",17740.0,17740.0,17740.0,17740.0,0],["2026-05-14",17860.0,17860.0,17860.0,17860.0,100],["2026-05-15",17860.0,17860.0,17860.0,17860.0,0],["2026-05-18",17770.0,17860.0,17770.0,17860.0,300],["2026-05-19",17730.0,17730.0,17730.0,17730.0,800],["2026-05-20",17730.0,17730.0,17730.0,17730.0,0],["2026-05-21",17730.0,17730.0,17730.0,17730.0,0],["2026-05-22",17730.0,17730.0,17730.0,17730.0,0],["2026-05-25",17730.0,17730.0,17730.0,17730.0,0],["2026-05-26",17690.0,18100.0,17690.0,18100.0,200],["2026-05-27",18100.0,18100.0,18100.0,18100.0,0],["2026-05-28",17920.0,17920.0,17920.0,17920.0,100],["2026-05-29",17740.0,17740.0,17740.0,17740.0,200],["2026-06-01",17700.0,17700.0,17690.0,17690.0,300],["2026-06-02",17180.0,17490.0,17180.0,17490.0,1000],["2026-06-03",17490.0,17490.0,17490.0,17490.0,0],["2026-06-04",17490.0,17490.0,17490.0,17490.0,0],["2026-06-05",17490.0,17490.0,17490.0,17490.0,0],["2026-06-08",17490.0,17490.0,17490.0,17490.0,0],["2026-06-09",17050.0,17330.0,17050.0,17330.0,200],["2026-06-10",17850.0,17850.0,17370.0,17370.0,200],["2026-06-11",17370.0,17370.0,17370.0,17370.0,0],["2026-06-12",17370.0,17370.0,17370.0,17370.0,0],["2026-06-15",18100.0,18580.0,18100.0,18580.0,200],["2026-06-16",17660.0,17660.0,17660.0,17660.0,100],["2026-06-17",17500.0,17740.0,17500.0,17740.0,2900],["2026-06-18",18150.0,18150.0,17540.0,17540.0,200],["2026-06-19",17540.0,17540.0,17540.0,17540.0,0],["2026-06-22",17540.0,17540.0,17540.0,17540.0,0],["2026-06-23",18000.0,18000.0,18000.0,18000.0,100],["2026-06-24",18000.0,18000.0,18000.0,18000.0,0],["2026-06-25",18000.0,18000.0,18000.0,18000.0,0],["2026-06-26",17580.0,17580.0,17580.0,17580.0,100],["2026-06-29",18070.0,18120.0,17830.0,18120.0,400],["2026-06-30",18120.0,18120.0,18120.0,18120.0,0],["2026-07-01",18540.0,18540.0,18100.0,18330.0,344300],["2026-07-02",18330.0,18330.0,18330.0,18330.0,0],["2026-07-03",18200.0,18200.0,18200.0,18200.0,100],["2026-07-06",18030.0,18620.0,18030.0,18620.0,700],["2026-07-07",18610.0,18610.0,18610.0,18610.0,100],["2026-07-08",18140.0,18140.0,18140.0,18140.0,100],["2026-07-09",18000.0,18000.0,18000.0,18000.0,100],["2026-07-10",18180.0,18180.0,18170.0,18170.0,500],["2026-07-13",18170.0,19000.0,17950.0,17950.0,1400],["2026-07-14",17640.0,17640.0,17640.0,17640.0,100],["2026-07-15",17640.0,17640.0,17640.0,17640.0,0],["2026-07-16",16500.0,17530.0,16500.0,17530.0,300],["2026-07-17",17530.0,17530.0,17530.0,17530.0,0],["2026-07-20",17100.0,17100.0,17100.0,17100.0,100],["2026-07-21",17100.0,17100.0,17100.0,17100.0,0],["2026-07-22",17100.0,17100.0,17100.0,17100.0,0],["2026-07-23",17100.0,17100.0,17100.0,17100.0,0],["2026-07-24",17100.0,17100.0,17100.0,17100.0,200000],["2026-07-27",18280.0,18280.0,18280.0,18280.0,200],["2026-07-28",17010.0,17010.0,17010.0,17010.0,600],["2026-07-29",16620.0,16620.0,16620.0,16620.0,100],["2026-07-30",16540.0,16810.0,16540.0,16810.0,300],["2026-07-31",16880.0,16880.0,16880.0,16880.0,30000],["2026-08-03",17340.0,17340.0,17340.0,17340.0,2100],["2026-08-04",17350.0,17350.0,16130.0,16130.0,18000],["2026-08-05",16130.0,16130.0,16130.0,16130.0,0],["2026-08-06",17150.0,17250.0,16890.0,16890.0,11300],["2026-08-07",17000.0,17000.0,17000.0,17000.0,3300],["2026-08-10",17000.0,17000.0,17000.0,17000.0,0],["2026-08-11",17510.0,17510.0,17510.0,17510.0,100],["2026-08-12",17510.0,17510.0,17510.0,17510.0,0],["2026-08-13",17510.0,17510.0,17510.0,17510.0,0],["2026-08-14",17560.0,17560.0,17560.0,17560.0,100],["2026-08-17",17560.0,17560.0,17560.0,17560.0,0],["2026-08-18",17300.0,17300.0,17300.0,17300.0,100],["2026-08-19",16730.0,17070.0,16730.0,17070.0,3500],["2026-08-20",16930.0,16930.0,16930.0,16930.0,100],["2026-08-21",16930.0,16930.0,16930.0,16930.0,0],["2026-08-24",18110.0,18110.0,17440.0,17440.0,600],["2026-08-25",17440.0,17440.0,17440.0,17440.0,0],["2026-08-26",17440.0,17440.0,17440.0,17440.0,0],["2026-08-27",16260.0,16260.0,16260.0,16260.0,100],["2026-08-28",17390.0,17390.0,17390.0,17390.0,100],["2026-09-03",17500.0,17500.0,17500.0,17500.0,200],["2026-09-04",18190.0,18190.0,18190.0,18190.0,100],["2026-09-07",18190.0,18190.0,18190.0,18190.0,1000000],["2026-09-08",17440.0,17440.0,17440.0,17440.0,100],["2026-09-09",17440.0,17440.0,17440.0,17440.0,0],["2026-09-10",17440.0,17440.0,17440.0,17440.0,1300000],["2026-09-11",17170.0,17170.0,17170.0,17170.0,100],["2026-09-14",16000.0,17100.0,16000.0,17100.0,300],["2026-09-15",17230.0,17230.0,17230.0,17230.0,1200100],["2026-09-16",17230.0,17230.0,17230.0,17230.0,0],["2026-09-17",17400.0,17400.0,17400.0,17400.0,100],["2026-09-18",17400.0,17400.0,17400.0,17400.0,0],["2026-09-21",17400.0,17400.0,17400.0,17400.0,0],["2026-09-22",17400.0,17400.0,17400.0,17400.0,0],["2026-09-23",17400.0,17400.0,17400.0,17400.0,0],["2026-09-24",17400.0,17400.0,17400.0,17400.0,0],["2026-09-25",17400.0,17400.0,17400.0,17400.0,0],["2026-09-28",17400.0,17400.0,17400.0,17400.0,0],["2026-09-29",17400.0,17400.0,17400.0,17400.0,0],["2026-09-30",16210.0,16260.0,16210.0,16220.0,300],["2026-10-01",15160.0,15160.0,15160.0,15160.0,100],["2026-10-02",16210.0,16210.0,16210.0,16210.0,100],["2026-10-05",16210.0,16210.0,16210.0,16210.0,0],["2026-10-06",16210.0,16210.0,16210.0,16210.0,0],["2026-10-07",16210.0,16210.0,16210.0,16210.0,0],["2026-10-08",16210.0,16210.0,16210.0,16210.0,0],["2026-10-09",16210.0,16210.0,16210.0,16210.0,0],["2026-10-12",16210.0,16210.0,16210.0,16210.0,0]]}