{"sym":"FUEKIVND","index":false,"bars":[["2024-04-24",11040.0,11220.0,11040.0,11220.0,2100],["2024-04-25",11200.0,11200.0,11200.0,11200.0,100],["2024-04-26",11250.0,11370.0,11250.0,11350.0,4000],["2024-05-02",11370.0,11370.0,11370.0,11370.0,17400],["2024-05-03",11450.0,11450.0,11450.0,11450.0,1100],["2024-05-06",11560.0,11730.0,11560.0,11620.0,4100],["2024-05-07",11620.0,11620.0,11620.0,11620.0,0],["2024-05-08",11700.0,11700.0,11700.0,11700.0,5200],["2024-05-09",11770.0,11770.0,11770.0,11770.0,1000],["2024-05-10",11820.0,11820.0,11700.0,11790.0,15600],["2024-05-13",11840.0,11840.0,11840.0,11840.0,100],["2024-05-14",11840.0,11840.0,11840.0,11840.0,0],["2024-05-15",11700.0,11920.0,11700.0,11920.0,10300],["2024-05-16",11960.0,12200.0,11960.0,12200.0,1300],["2024-05-17",12230.0,12230.0,12230.0,12230.0,100],["2024-05-20",12370.0,12370.0,12370.0,12370.0,500],["2024-05-21",12360.0,12360.0,12360.0,12360.0,100],["2024-05-22",11980.0,12130.0,11980.0,12130.0,9900],["2024-05-23",12130.0,12130.0,12130.0,12130.0,0],["2024-05-24",11950.0,11950.0,11800.0,11910.0,10800],["2024-05-27",11930.0,11930.0,11930.0,11930.0,100],["2024-05-28",11930.0,11930.0,11930.0,11930.0,0],["2024-05-29",11930.0,11930.0,11930.0,11930.0,0],["2024-05-30",11900.0,11900.0,11810.0,11810.0,4500],["2024-05-31",11750.0,11910.0,11750.0,11910.0,400],["2024-06-03",11920.0,11920.0,11920.0,11920.0,800],["2024-06-04",11980.0,12140.0,11980.0,12140.0,1100],["2024-06-05",12230.0,12230.0,12230.0,12230.0,100],["2024-06-06",12230.0,12230.0,12230.0,12230.0,100],["2024-06-07",12230.0,12230.0,12230.0,12230.0,0],["2024-06-10",12240.0,12240.0,12240.0,12240.0,200],["2024-06-11",12280.0,12280.0,12280.0,12280.0,100],["2024-06-12",12220.0,12220.0,12220.0,12220.0,4000],["2024-06-13",12470.0,12470.0,12470.0,12470.0,5800],["2024-06-14",12350.0,12350.0,12350.0,12350.0,100],["2024-06-17",12280.0,12280.0,12280.0,12280.0,1000],["2024-06-18",12300.0,12300.0,12300.0,12300.0,100],["2024-06-19",12220.0,12220.0,12220.0,12220.0,600],["2024-06-20",12290.0,12530.0,12290.0,12530.0,4100],["2024-06-21",12530.0,12530.0,12530.0,12530.0,0],["2024-06-24",12250.0,12250.0,12250.0,12250.0,9000],["2024-06-25",12250.0,12250.0,12250.0,12250.0,0],["2024-06-26",12030.0,12030.0,12030.0,12030.0,10000],["2024-06-27",12050.0,12050.0,12050.0,12050.0,100],["2024-06-28",12000.0,12130.0,12000.0,12130.0,15200],["2024-07-01",12100.0,12100.0,12100.0,12100.0,100],["2024-07-02",12230.0,12230.0,12230.0,12230.0,15000],["2024-07-03",12240.0,12240.0,12240.0,12240.0,100],["2024-07-04",12240.0,12240.0,12240.0,12240.0,0],["2024-07-05",12240.0,12240.0,12240.0,12240.0,0],["2024-07-08",12370.0,12370.0,12370.0,12370.0,10000],["2024-07-09",12370.0,12370.0,12370.0,12370.0,0],["2024-07-10",12540.0,12540.0,12540.0,12540.0,200],["2024-07-11",12480.0,12480.0,12480.0,12480.0,10000],["2024-07-12",12480.0,12480.0,12480.0,12480.0,0],["2024-07-15",12370.0,12370.0,12370.0,12370.0,3500],["2024-07-16",12420.0,12420.0,12420.0,12420.0,100],["2024-07-17",12420.0,12420.0,12420.0,12420.0,0],["2024-07-18",12400.0,12400.0,12400.0,12400.0,46500],["2024-07-19",12400.0,12400.0,12400.0,12400.0,0],["2024-07-22",12150.0,12180.0,12150.0,12180.0,700],["2024-07-23",12210.0,12210.0,12110.0,12110.0,16400],["2024-07-24",12110.0,12110.0,12110.0,12110.0,0],["2024-07-25",12110.0,12110.0,12110.0,12110.0,0],["2024-07-26",12110.0,12110.0,12110.0,12110.0,0],["2024-07-29",12110.0,12110.0,12110.0,12110.0,0],["2024-07-30",12300.0,12300.0,12300.0,12300.0,500],["2024-07-31",12280.0,12280.0,12280.0,12280.0,4900],["2024-08-01",12280.0,12280.0,12280.0,12280.0,0],["2024-08-02",11940.0,11940.0,11880.0,11880.0,400],["2024-08-05",11880.0,11880.0,11700.0,11700.0,4300],["2024-08-06",11700.0,11700.0,11700.0,11700.0,0],["2024-08-07",11800.0,11800.0,11800.0,11800.0,15000],["2024-08-08",11800.0,11800.0,11800.0,11800.0,0],["2024-08-09",11800.0,11800.0,11800.0,11800.0,0],["2024-08-12",11800.0,11800.0,11800.0,11800.0,0],["2024-08-13",12020.0,12020.0,12020.0,12020.0,100],["2024-08-14",12000.0,12000.0,12000.0,12000.0,100],["2024-08-15",12000.0,12000.0,12000.0,12000.0,0],["2024-08-16",12000.0,12000.0,12000.0,12000.0,0],["2024-08-19",12000.0,12000.0,12000.0,12000.0,0],["2024-08-20",12260.0,12260.0,12260.0,12260.0,100],["2024-08-21",12460.0,12460.0,12460.0,12460.0,1000100],["2024-08-22",12360.0,12660.0,12360.0,12660.0,31500],["2024-08-23",12580.0,12700.0,12580.0,12700.0,1600],["2024-08-26",12660.0,12660.0,12580.0,12580.0,58300],["2024-08-27",12560.0,12570.0,12550.0,12570.0,34700],["2024-08-28",12610.0,12610.0,12610.0,12610.0,100],["2024-08-29",12610.0,12610.0,12610.0,12610.0,0],["2024-08-30",12640.0,12640.0,12640.0,12640.0,100],["2024-09-04",12450.0,12450.0,12450.0,12450.0,10200],["2024-09-05",12430.0,12430.0,12310.0,12330.0,172200],["2024-09-06",12330.0,12350.0,12330.0,12350.0,300],["2024-09-09",12280.0,12280.0,12280.0,12280.0,17200],["2024-09-10",12300.0,12300.0,12300.0,12300.0,200],["2024-09-11",12450.0,12450.0,12450.0,12450.0,100],["2024-09-12",12260.0,12450.0,12260.0,12450.0,58200],["2024-09-13",12230.0,12270.0,12210.0,12270.0,230000],["2024-09-16",12240.0,12240.0,12240.0,12240.0,57700],["2024-09-17",12240.0,12240.0,12240.0,12240.0,1900],["2024-09-18",12450.0,12450.0,12450.0,12450.0,100],["2024-09-19",12450.0,12450.0,12450.0,12450.0,100],["2024-09-20",12450.0,12560.0,12450.0,12510.0,55000],["2024-09-23",12610.0,12610.0,12590.0,12590.0,219700],["2024-09-24",12650.0,12650.0,12650.0,12650.0,2310100],["2024-09-25",12750.0,12750.0,12750.0,12750.0,100],["2024-09-26",12840.0,12840.0,12840.0,12840.0,100],["2024-09-27",12840.0,12840.0,12840.0,12840.0,0],["2024-09-30",12840.0,12840.0,12840.0,12840.0,0],["2024-10-01",12840.0,12840.0,12840.0,12840.0,0],["2024-10-02",12840.0,12840.0,12840.0,12840.0,200],["2024-10-03",12840.0,12840.0,12840.0,12840.0,0],["2024-10-04",11950.0,12640.0,11950.0,12640.0,200],["2024-10-07",12570.0,12570.0,12570.0,12570.0,100],["2024-10-08",12570.0,12570.0,12570.0,12570.0,0],["2024-10-09",12670.0,12670.0,12670.0,12670.0,100],["2024-10-10",12670.0,12670.0,12670.0,12670.0,0],["2024-10-11",12670.0,12670.0,12670.0,12670.0,150000],["2024-10-14",12780.0,12780.0,12600.0,12600.0,38700],["2024-10-15",12600.0,12600.0,12600.0,12600.0,0],["2024-10-16",12600.0,12600.0,12600.0,12600.0,0],["2024-10-17",12600.0,12600.0,12600.0,12600.0,0],["2024-10-18",12670.0,12670.0,12670.0,12670.0,17700],["2024-10-21",12600.0,12600.0,12510.0,12510.0,17200],["2024-10-22",12300.0,12300.0,12300.0,12300.0,100],["2024-10-23",12460.0,12460.0,12460.0,12460.0,100],["2024-10-24",12460.0,12460.0,12460.0,12460.0,0],["2024-10-25",12270.0,12270.0,12180.0,12220.0,22200],["2024-10-28",12350.0,12350.0,12350.0,12350.0,100],["2024-10-29",12280.0,12480.0,12280.0,12480.0,18900],["2024-10-30",12360.0,12360.0,12360.0,12360.0,8900],["2024-10-31",12740.0,12740.0,12740.0,12740.0,100],["2024-11-01",12320.0,12420.0,12320.0,12420.0,200],["2024-11-04",12420.0,12420.0,12420.0,12420.0,0],["2024-11-05",12420.0,12420.0,12420.0,12420.0,0],["2024-11-06",12190.0,12350.0,12190.0,12350.0,20900],["2024-11-07",12300.0,12300.0,12300.0,12300.0,300],["2024-11-08",12170.0,12240.0,12120.0,12240.0,157100],["2024-11-11",12120.0,12120.0,12120.0,12120.0,38300],["2024-11-12",12120.0,12120.0,12120.0,12120.0,0],["2024-11-13",12120.0,12120.0,12120.0,12120.0,0],["2024-11-14",12120.0,12120.0,12120.0,12120.0,0],["2024-11-15",12120.0,12120.0,12120.0,12120.0,0],["2024-11-18",11660.0,11820.0,11660.0,11820.0,25600],["2024-11-19",11710.0,11710.0,11690.0,11690.0,16300],["2024-11-20",11540.0,11720.0,11540.0,11720.0,1200],["2024-11-21",11920.0,11920.0,11920.0,11920.0,100],["2024-11-22",11920.0,11920.0,11920.0,11920.0,0],["2024-11-25",11920.0,11920.0,11920.0,11920.0,0],["2024-11-26",12070.0,12070.0,12070.0,12070.0,100],["2024-11-27",11960.0,12010.0,11960.0,12010.0,12600],["2024-11-28",12010.0,12010.0,12010.0,12010.0,0],["2024-11-29",12220.0,12220.0,12220.0,12220.0,100],["2024-12-02",12220.0,12220.0,12220.0,12220.0,0],["2024-12-03",12220.0,12220.0,12220.0,12220.0,100],["2024-12-04",12170.0,12170.0,12170.0,12170.0,100],["2024-12-05",12460.0,12460.0,12460.0,12460.0,100],["2024-12-06",12460.0,12460.0,12460.0,12460.0,0],["2024-12-09",12350.0,12350.0,12340.0,12350.0,6000],["2024-12-10",12480.0,12480.0,12480.0,12480.0,100],["2024-12-11",12480.0,12480.0,12480.0,12480.0,0],["2024-12-12",12480.0,12480.0,12480.0,12480.0,0],["2024-12-13",12380.0,12380.0,12380.0,12380.0,200],["2024-12-16",12350.0,12350.0,12350.0,12350.0,11100],["2024-12-17",12350.0,12350.0,12350.0,12350.0,0],["2024-12-18",12350.0,12350.0,12350.0,12350.0,0],["2024-12-19",12350.0,12350.0,12350.0,12350.0,0],["2024-12-20",12350.0,12350.0,12350.0,12350.0,0],["2024-12-23",12350.0,12350.0,12350.0,12350.0,0],["2024-12-24",12430.0,12430.0,12430.0,12430.0,100],["2024-12-25",12380.0,12610.0,12380.0,12610.0,20100],["2024-12-26",12610.0,12610.0,12610.0,12610.0,0],["2024-12-27",12610.0,12610.0,12610.0,12610.0,0],["2024-12-30",12480.0,12480.0,12480.0,12480.0,100],["2024-12-31",12500.0,12570.0,12500.0,12570.0,1100],["2025-01-02",12440.0,12440.0,12420.0,12440.0,170700],["2025-01-03",12440.0,12440.0,12440.0,12440.0,0],["2025-01-06",12320.0,12330.0,12320.0,12330.0,17400],["2025-01-07",12200.0,12200.0,12200.0,12200.0,100],["2025-01-08",12100.0,12100.0,12100.0,12100.0,16900],["2025-01-09",12100.0,12100.0,12100.0,12100.0,0],["2025-01-10",12100.0,12100.0,12100.0,12100.0,0],["2025-01-13",12100.0,12100.0,12100.0,12100.0,0],["2025-01-14",12100.0,12100.0,12100.0,12100.0,0],["2025-01-15",11890.0,11960.0,11890.0,11960.0,13300],["2025-01-16",11960.0,11960.0,11960.0,11960.0,0],["2025-01-17",12160.0,12160.0,12160.0,12160.0,100],["2025-01-20",12070.0,12070.0,12070.0,12070.0,500],["2025-01-21",12070.0,12070.0,12070.0,12070.0,0],["2025-01-22",12120.0,12120.0,12120.0,12120.0,200],["2025-01-23",12220.0,12220.0,12220.0,12220.0,100],["2025-01-24",12500.0,12500.0,12500.0,12500.0,100],["2025-02-03",12500.0,12500.0,12120.0,12280.0,225800],["2025-02-04",12220.0,12220.0,12210.0,12210.0,1600],["2025-02-05",12320.0,12320.0,12280.0,12280.0,700],["2025-02-06",12360.0,12360.0,12320.0,12320.0,1300],["2025-02-07",12290.0,12310.0,12290.0,12310.0,700],["2025-02-10",12270.0,12270.0,12230.0,12230.0,1200],["2025-02-11",12210.0,12210.0,12200.0,12200.0,57800],["2025-02-12",12200.0,12200.0,12200.0,12200.0,0],["2025-02-13",12110.0,12200.0,12110.0,12200.0,107800],["2025-02-14",12200.0,12200.0,12200.0,12200.0,0],["2025-02-17",12130.0,12150.0,12080.0,12150.0,3700],["2025-02-18",12020.0,12170.0,12020.0,12170.0,18800],["2025-02-19",12170.0,12170.0,12170.0,12170.0,0],["2025-02-20",12170.0,12170.0,12170.0,12170.0,0],["2025-02-21",12400.0,12400.0,12400.0,12400.0,100],["2025-02-24",12400.0,12400.0,12400.0,12400.0,0],["2025-02-25",12400.0,12400.0,12400.0,12400.0,0],["2025-02-26",12400.0,12400.0,12400.0,12400.0,0],["2025-02-27",12400.0,12400.0,12400.0,12400.0,0],["2025-02-28",12400.0,12400.0,12400.0,12400.0,0],["2025-03-03",12400.0,12400.0,12400.0,12400.0,0],["2025-03-04",12400.0,12400.0,12400.0,12400.0,0],["2025-03-05",12340.0,12350.0,12340.0,12340.0,121100],["2025-03-06",12340.0,12580.0,12340.0,12580.0,95400],["2025-03-07",12580.0,12580.0,12580.0,12580.0,0],["2025-03-10",12560.0,12560.0,12560.0,12560.0,20100],["2025-03-11",12550.0,12550.0,12550.0,12550.0,100],["2025-03-12",12480.0,12540.0,12470.0,12540.0,7800],["2025-03-13",12410.0,12430.0,12410.0,12430.0,109100],["2025-03-14",12350.0,12350.0,12280.0,12280.0,14000],["2025-03-17",12400.0,12400.0,12330.0,12330.0,200],["2025-03-18",12270.0,12340.0,12260.0,12340.0,6500],["2025-03-19",12340.0,12340.0,12340.0,12340.0,0],["2025-03-20",12180.0,12190.0,12180.0,12190.0,1400],["2025-03-21",12210.0,12210.0,12210.0,12210.0,100],["2025-03-24",12220.0,12220.0,12220.0,12220.0,100],["2025-03-25",12230.0,12230.0,12230.0,12230.0,100],["2025-03-26",12230.0,12230.0,12230.0,12230.0,0],["2025-03-27",12230.0,12230.0,12230.0,12230.0,0],["2025-03-28",12230.0,12230.0,12230.0,12230.0,0],["2025-03-31",11880.0,11880.0,11880.0,11880.0,100],["2025-04-01",11880.0,11880.0,11880.0,11880.0,100],["2025-04-02",11880.0,11960.0,11880.0,11960.0,25000],["2025-04-03",11510.0,11510.0,11130.0,11130.0,62500],["2025-04-04",10370.0,10790.0,10370.0,10790.0,500],["2025-04-08",10040.0,10040.0,10040.0,10040.0,100],["2025-04-09",10040.0,10040.0,10040.0,10040.0,0],["2025-04-10",10040.0,10040.0,10040.0,10040.0,0],["2025-04-11",10740.0,10740.0,10730.0,10730.0,300],["2025-04-14",11030.0,11030.0,10970.0,10970.0,1500],["2025-04-15",10750.0,10780.0,10750.0,10780.0,600],["2025-04-16",10780.0,10780.0,10780.0,10780.0,0],["2025-04-17",10850.0,10850.0,10850.0,10850.0,100],["2025-04-18",10930.0,11390.0,10930.0,11390.0,200],["2025-04-21",11390.0,11390.0,11390.0,11390.0,0],["2025-04-22",10600.0,10600.0,10600.0,10600.0,20000],["2025-04-23",10840.0,10870.0,10840.0,10870.0,1100],["2025-04-24",10870.0,10870.0,10870.0,10870.0,0],["2025-04-25",10870.0,10870.0,10870.0,10870.0,0],["2025-04-28",10870.0,10870.0,10870.0,10870.0,0],["2025-04-29",11070.0,11070.0,11070.0,11070.0,200],["2025-05-05",11000.0,11100.0,11000.0,11100.0,300],["2025-05-06",11150.0,11150.0,11150.0,11150.0,100],["2025-05-07",11220.0,11220.0,11170.0,11170.0,200],["2025-05-08",11200.0,11370.0,11100.0,11370.0,1300],["2025-05-09",11350.0,11350.0,11350.0,11350.0,2000],["2025-05-12",11640.0,11640.0,11640.0,11640.0,100],["2025-05-13",11840.0,11840.0,11840.0,11840.0,100],["2025-05-14",12170.0,12170.0,12170.0,12170.0,100],["2025-05-15",12170.0,12170.0,12170.0,12170.0,0],["2025-05-16",11510.0,12060.0,11500.0,12060.0,1400],["2025-05-19",11900.0,12000.0,11900.0,12000.0,4500],["2025-05-20",11940.0,12080.0,11940.0,12080.0,7700],["2025-05-21",12140.0,12140.0,12030.0,12030.0,5400],["2025-05-22",12030.0,12030.0,12030.0,12030.0,0],["2025-05-23",11950.0,11950.0,11380.0,11900.0,12700],["2025-05-26",11580.0,11650.0,11580.0,11650.0,400],["2025-05-27",11790.0,11790.0,11790.0,11790.0,100],["2025-05-28",11830.0,11830.0,11830.0,11830.0,100],["2025-05-29",11860.0,11860.0,11860.0,11860.0,100],["2025-05-30",11940.0,11940.0,11940.0,11940.0,100],["2025-06-02",11750.0,11990.0,11750.0,11990.0,200],["2025-06-03",11850.0,12120.0,11850.0,12120.0,200],["2025-06-04",11860.0,11860.0,11860.0,11860.0,100],["2025-06-05",11820.0,11820.0,11820.0,11820.0,100],["2025-06-06",11750.0,11910.0,11750.0,11910.0,200],["2025-06-09",11620.0,11620.0,11620.0,11620.0,100],["2025-06-10",11690.0,11710.0,11690.0,11710.0,9100],["2025-06-11",11750.0,11940.0,11750.0,11940.0,200],["2025-06-12",11830.0,11830.0,11830.0,11830.0,100],["2025-06-13",11770.0,11990.0,11770.0,11990.0,200],["2025-06-16",11910.0,12260.0,11910.0,12260.0,300],["2025-06-17",12110.0,12260.0,12110.0,12260.0,200],["2025-06-18",12130.0,12130.0,12130.0,12130.0,100],["2025-06-19",12050.0,12170.0,12050.0,12170.0,200],["2025-06-20",12040.0,12280.0,12040.0,12280.0,200],["2025-06-23",11960.0,11960.0,11960.0,11960.0,100],["2025-06-24",12020.0,12020.0,12020.0,12020.0,100],["2025-06-25",12030.0,12030.0,12030.0,12030.0,100],["2025-06-26",11990.0,12290.0,11990.0,12290.0,200],["2025-06-27",12030.0,12350.0,12030.0,12350.0,300],["2025-06-30",12120.0,12450.0,12120.0,12450.0,200],["2025-07-01",11900.0,12470.0,11900.0,12470.0,300],["2025-07-02",12150.0,12400.0,12150.0,12400.0,200],["2025-07-03",12260.0,12540.0,12260.0,12540.0,200],["2025-07-04",12280.0,12550.0,12280.0,12550.0,1800],["2025-07-07",12410.0,12690.0,12410.0,12650.0,300],["2025-07-08",12510.0,12870.0,12510.0,12870.0,1900],["2025-07-09",12710.0,12900.0,12710.0,12900.0,300],["2025-07-10",12720.0,12980.0,12720.0,12980.0,200],["2025-07-11",12690.0,12900.0,12690.0,12900.0,200],["2025-07-14",12670.0,13090.0,12670.0,13090.0,5400],["2025-07-15",12880.0,13150.0,12880.0,13150.0,200],["2025-07-16",12790.0,13100.0,12790.0,13100.0,400],["2025-07-17",13140.0,13180.0,12910.0,13180.0,300],["2025-07-18",12960.0,13220.0,12880.0,13220.0,500],["2025-07-21",13140.0,13140.0,13140.0,13140.0,100],["2025-07-22",12900.0,13210.0,12900.0,13210.0,200],["2025-07-23",13210.0,13210.0,13210.0,13210.0,100],["2025-07-24",12840.0,13390.0,12840.0,13350.0,400],["2025-07-25",13370.0,13530.0,13370.0,13530.0,300],["2025-07-28",13420.0,13650.0,13420.0,13650.0,200],["2025-07-29",13550.0,13550.0,13450.0,13450.0,1700],["2025-07-30",12910.0,13140.0,12910.0,13140.0,400],["2025-07-31",12960.0,13070.0,12960.0,13070.0,200],["2025-08-01",13000.0,13090.0,12940.0,13090.0,600],["2025-08-04",13050.0,13310.0,12970.0,13310.0,400],["2025-08-05",13520.0,13760.0,13310.0,13320.0,1900],["2025-08-06",13470.0,13730.0,13470.0,13730.0,600],["2025-08-07",13660.0,14010.0,13660.0,14010.0,500],["2025-08-08",13790.0,13960.0,13790.0,13960.0,500],["2025-08-11",13930.0,14080.0,13930.0,14080.0,300],["2025-08-12",14090.0,14170.0,13910.0,14170.0,2300],["2025-08-13",14060.0,14170.0,14060.0,14170.0,200],["2025-08-14",14210.0,14500.0,14210.0,14500.0,400],["2025-08-15",14470.0,14470.0,14340.0,14340.0,300],["2025-08-18",14340.0,14430.0,14180.0,14400.0,2311000],["2025-08-19",14470.0,14600.0,14350.0,14600.0,300],["2025-08-20",14490.0,14650.0,14490.0,14650.0,500],["2025-08-21",14630.0,15030.0,14630.0,15030.0,300],["2025-08-22",14620.0,14620.0,14620.0,14620.0,100],["2025-08-25",14620.0,14620.0,14270.0,14270.0,700],["2025-08-26",14020.0,14700.0,14020.0,14700.0,500],["2025-08-27",14720.0,14880.0,14590.0,14800.0,500],["2025-08-28",14710.0,14840.0,14710.0,14840.0,200],["2025-08-29",14930.0,15120.0,14930.0,15120.0,300],["2025-09-03",14880.0,15150.0,14880.0,15150.0,200],["2025-09-04",15130.0,15400.0,14910.0,15110.0,1400],["2025-09-05",14880.0,15240.0,14880.0,15000.0,700],["2025-09-08",14650.0,14650.0,14640.0,14650.0,1000],["2025-09-09",14880.0,14880.0,14660.0,14660.0,200],["2025-09-10",14560.0,14740.0,14560.0,14740.0,200],["2025-09-11",14160.0,14670.0,14160.0,14670.0,200],["2025-09-12",14530.0,14530.0,14530.0,14530.0,100],["2025-09-15",14630.0,14840.0,14600.0,14840.0,500],["2025-09-16",14840.0,15020.0,14840.0,15020.0,300],["2025-09-17",14920.0,14940.0,14920.0,14940.0,200],["2025-09-18",14230.0,14750.0,14230.0,14750.0,48700],["2025-09-19",14380.0,14710.0,14380.0,14710.0,200],["2025-09-22",14400.0,14480.0,14300.0,14460.0,500],["2025-09-23",14330.0,14330.0,14330.0,14330.0,100],["2025-09-24",14230.0,14230.0,14230.0,14230.0,100],["2025-09-25",14530.0,14530.0,14530.0,14530.0,100],["2025-09-26",14440.0,14440.0,14440.0,14440.0,100],["2025-09-29",14420.0,14420.0,14120.0,14370.0,1500],["2025-09-30",14070.0,14340.0,14070.0,14320.0,700],["2025-10-01",14170.0,14410.0,14170.0,14410.0,400],["2025-10-02",14390.0,14390.0,14390.0,14390.0,100],["2025-10-03",14220.0,14220.0,14220.0,14220.0,46700],["2025-10-06",14360.0,14370.0,14360.0,14370.0,68500],["2025-10-07",14370.0,14370.0,14370.0,14370.0,0],["2025-10-08",14370.0,14370.0,14370.0,14370.0,0],["2025-10-09",14670.0,14670.0,14670.0,14670.0,100],["2025-10-10",14670.0,14670.0,14670.0,14670.0,0],["2025-10-13",14680.0,14740.0,14680.0,14740.0,2600],["2025-10-14",14740.0,14740.0,14740.0,14740.0,0],["2025-10-15",14940.0,14940.0,14940.0,14940.0,100],["2025-10-16",14920.0,14920.0,14920.0,14920.0,100],["2025-10-17",15000.0,15000.0,14800.0,14800.0,200],["2025-10-20",13820.0,13820.0,13820.0,13820.0,100],["2025-10-21",13820.0,13820.0,13820.0,13820.0,0],["2025-10-22",14450.0,14500.0,14360.0,14500.0,300],["2025-10-23",14660.0,14660.0,14660.0,14660.0,100],["2025-10-24",14610.0,14610.0,14610.0,14610.0,100],["2025-10-27",14300.0,14300.0,14300.0,14300.0,100],["2025-10-28",14170.0,14570.0,14170.0,14570.0,1000],["2025-10-29",14680.0,14680.0,14680.0,14680.0,300],["2025-10-30",14680.0,14680.0,14680.0,14680.0,0],["2025-10-31",14600.0,14600.0,14600.0,14600.0,100],["2025-11-03",14400.0,14400.0,14400.0,14400.0,100],["2025-11-04",14180.0,14610.0,14170.0,14610.0,1900],["2025-11-05",14610.0,14610.0,14610.0,14610.0,0],["2025-11-06",14610.0,14610.0,14610.0,14610.0,0],["2025-11-07",14230.0,14230.0,14230.0,14230.0,100],["2025-11-10",13670.0,13670.0,13670.0,13670.0,100],["2025-11-11",13670.0,13670.0,13670.0,13670.0,0],["2025-11-12",14010.0,14010.0,14010.0,14010.0,100],["2025-11-13",14010.0,14010.0,14010.0,14010.0,0],["2025-11-14",14080.0,14080.0,14080.0,14080.0,100],["2025-11-17",14240.0,14240.0,14240.0,14240.0,100],["2025-11-18",14240.0,14240.0,14240.0,14240.0,0],["2025-11-19",14240.0,14240.0,14240.0,14240.0,0],["2025-11-20",14240.0,14240.0,14240.0,14240.0,0],["2025-11-21",14240.0,14240.0,14240.0,14240.0,0],["2025-11-24",14240.0,14240.0,14240.0,14240.0,0],["2025-11-25",14240.0,14240.0,14240.0,14240.0,0],["2025-11-26",14240.0,14240.0,14240.0,14240.0,0],["2025-11-27",14240.0,14240.0,14240.0,14240.0,0],["2025-11-28",14070.0,14070.0,14070.0,14070.0,100],["2025-12-01",14040.0,14040.0,14000.0,14000.0,7800],["2025-12-02",14000.0,14000.0,14000.0,14000.0,0],["2025-12-03",14000.0,14000.0,14000.0,14000.0,0],["2025-12-04",14480.0,14480.0,14480.0,14480.0,100],["2025-12-05",14480.0,14480.0,14480.0,14480.0,0],["2025-12-08",14220.0,14220.0,14190.0,14190.0,2900],["2025-12-09",14000.0,14000.0,14000.0,14000.0,100],["2025-12-10",13990.0,13990.0,13990.0,13990.0,100],["2025-12-11",13990.0,13990.0,13990.0,13990.0,0],["2025-12-12",13370.0,13370.0,13370.0,13370.0,100],["2025-12-15",13530.0,13530.0,13530.0,13530.0,100],["2025-12-16",13760.0,13840.0,13760.0,13840.0,200],["2025-12-17",13850.0,13850.0,13850.0,13850.0,100],["2025-12-18",13850.0,13850.0,13850.0,13850.0,0],["2025-12-19",13850.0,13850.0,13850.0,13850.0,100],["2025-12-22",13860.0,14250.0,13860.0,14250.0,2700],["2025-12-23",14300.0,14300.0,14300.0,14300.0,600],["2025-12-24",14300.0,14300.0,14300.0,14300.0,0],["2025-12-25",14290.0,14290.0,14290.0,14290.0,100],["2025-12-26",14090.0,14090.0,14090.0,14090.0,100],["2025-12-29",14090.0,14090.0,14090.0,14090.0,0],["2025-12-30",14260.0,14260.0,14260.0,14260.0,100],["2025-12-31",14380.0,14380.0,14380.0,14380.0,700],["2026-01-05",14260.0,14260.0,14100.0,14110.0,3400],["2026-01-06",14390.0,14390.0,14390.0,14390.0,100],["2026-01-07",14500.0,14680.0,14500.0,14680.0,500],["2026-01-08",14680.0,14680.0,14680.0,14680.0,0],["2026-01-09",14680.0,14680.0,14680.0,14680.0,0],["2026-01-12",14620.0,14700.0,14620.0,14700.0,700],["2026-01-13",14870.0,14870.0,14870.0,14870.0,100],["2026-01-14",14550.0,14550.0,14550.0,14550.0,100],["2026-01-15",14470.0,14550.0,14470.0,14550.0,2800],["2026-01-16",14600.0,14880.0,14600.0,14880.0,900],["2026-01-19",14990.0,14990.0,14990.0,14990.0,100],["2026-01-20",14990.0,14990.0,14990.0,14990.0,0],["2026-01-21",14990.0,14990.0,14990.0,14990.0,0],["2026-01-22",14990.0,14990.0,14880.0,14880.0,200],["2026-01-23",14880.0,14880.0,14880.0,14880.0,100],["2026-01-26",14710.0,14710.0,14710.0,14710.0,100],["2026-01-27",14710.0,14710.0,14710.0,14710.0,0],["2026-01-28",14710.0,14710.0,14710.0,14710.0,0],["2026-01-29",14910.0,14910.0,14910.0,14910.0,100],["2026-01-30",15110.0,15110.0,15110.0,15110.0,100],["2026-02-02",14800.0,14800.0,14800.0,14800.0,100],["2026-02-03",15070.0,15070.0,14810.0,14820.0,400],["2026-02-04",14820.0,14820.0,14820.0,14820.0,1200],["2026-02-05",14820.0,14820.0,14820.0,14820.0,0],["2026-02-06",14310.0,14310.0,14310.0,14310.0,100],["2026-02-09",14310.0,14310.0,14310.0,14310.0,0],["2026-02-10",14570.0,14570.0,14570.0,14570.0,100],["2026-02-11",14570.0,14570.0,14570.0,14570.0,0],["2026-02-12",14980.0,14980.0,14980.0,14980.0,100],["2026-02-13",14940.0,15000.0,14940.0,15000.0,200],["2026-02-23",14970.0,14980.0,14890.0,14980.0,400],["2026-02-24",14980.0,14980.0,14980.0,14980.0,0],["2026-02-25",14920.0,15070.0,14860.0,15070.0,2600],["2026-02-26",15060.0,15060.0,15060.0,15060.0,300],["2026-02-27",15200.0,15200.0,15200.0,15200.0,100],["2026-03-02",15200.0,15200.0,15200.0,15200.0,0],["2026-03-03",14850.0,14850.0,14850.0,14850.0,200],["2026-03-04",14390.0,14390.0,14390.0,14390.0,100],["2026-03-05",14390.0,14390.0,14390.0,14390.0,0],["2026-03-06",14390.0,14390.0,14390.0,14390.0,0],["2026-03-09",14030.0,14030.0,13390.0,13390.0,3500],["2026-03-10",13390.0,13390.0,13390.0,13390.0,0],["2026-03-11",14010.0,14010.0,14010.0,14010.0,100],["2026-03-12",14010.0,14010.0,14010.0,14010.0,1500],["2026-03-13",14010.0,14010.0,14010.0,14010.0,0],["2026-03-16",13750.0,13750.0,13750.0,13750.0,100],["2026-03-17",13750.0,13750.0,13750.0,13750.0,0],["2026-03-18",13820.0,13820.0,13820.0,13820.0,600],["2026-03-19",13470.0,13470.0,13470.0,13470.0,100],["2026-03-20",13360.0,13560.0,13360.0,13560.0,600],["2026-03-23",12940.0,12970.0,12830.0,12970.0,1800],["2026-03-24",12970.0,12970.0,12970.0,12970.0,0],["2026-03-25",13290.0,13580.0,13290.0,13580.0,1000],["2026-03-26",13580.0,13580.0,13580.0,13580.0,0],["2026-03-27",13470.0,13580.0,13470.0,13580.0,400],["2026-03-30",13580.0,13580.0,13580.0,13580.0,0],["2026-03-31",13700.0,13750.0,13700.0,13750.0,700],["2026-04-01",13650.0,13650.0,13650.0,13650.0,2900],["2026-04-02",13560.0,13560.0,13560.0,13560.0,100],["2026-04-03",13560.0,13560.0,13560.0,13560.0,0],["2026-04-06",13560.0,13560.0,13560.0,13560.0,0],["2026-04-07",13090.0,13090.0,13090.0,13090.0,100],["2026-04-08",13770.0,13770.0,13770.0,13770.0,100],["2026-04-09",13770.0,13770.0,13770.0,13770.0,0],["2026-04-10",13770.0,13770.0,13770.0,13770.0,0],["2026-04-13",13670.0,13670.0,13670.0,13670.0,100],["2026-04-14",13740.0,13740.0,13590.0,13590.0,300],["2026-04-15",13790.0,13790.0,13790.0,13790.0,100],["2026-04-16",13790.0,13790.0,13790.0,13790.0,0],["2026-04-17",13670.0,13950.0,13650.0,13950.0,400],["2026-04-20",14000.0,14000.0,14000.0,14000.0,100],["2026-04-21",14000.0,14000.0,14000.0,14000.0,100],["2026-04-22",14000.0,14000.0,14000.0,14000.0,0],["2026-04-23",13700.0,13700.0,13700.0,13700.0,100],["2026-04-24",13050.0,13690.0,13050.0,13690.0,200],["2026-04-28",13690.0,13690.0,13690.0,13690.0,0],["2026-04-29",13470.0,13590.0,13470.0,13590.0,400],["2026-05-04",13490.0,13700.0,13490.0,13700.0,200],["2026-05-05",13550.0,13630.0,13550.0,13630.0,200],["2026-05-06",13460.0,13800.0,13460.0,13800.0,300],["2026-05-07",13800.0,13800.0,13800.0,13800.0,0],["2026-05-08",13710.0,13710.0,13710.0,13710.0,100],["2026-05-11",13640.0,13640.0,13640.0,13640.0,100],["2026-05-12",13520.0,13520.0,13520.0,13520.0,400],["2026-05-13",13590.0,13590.0,13590.0,13590.0,100],["2026-05-14",13590.0,13590.0,13590.0,13590.0,0],["2026-05-15",13590.0,13590.0,13590.0,13590.0,0],["2026-05-18",13590.0,13590.0,13590.0,13590.0,0],["2026-05-19",13470.0,13470.0,13470.0,13470.0,100],["2026-05-20",13470.0,13470.0,13470.0,13470.0,0],["2026-05-21",13360.0,13450.0,13360.0,13450.0,200],["2026-05-22",13450.0,13450.0,13280.0,13330.0,3800],["2026-05-25",13330.0,13330.0,13330.0,13330.0,0],["2026-05-26",13590.0,13590.0,13590.0,13590.0,100],["2026-05-27",13590.0,13590.0,13590.0,13590.0,0],["2026-05-28",13490.0,13490.0,13490.0,13490.0,100],["2026-05-29",13490.0,13490.0,13490.0,13490.0,0],["2026-06-01",13490.0,13490.0,13490.0,13490.0,0],["2026-06-02",13490.0,13490.0,13490.0,13490.0,0],["2026-06-03",13490.0,13490.0,13490.0,13490.0,0],["2026-06-04",13490.0,13490.0,13490.0,13490.0,0],["2026-06-05",13490.0,13490.0,13490.0,13490.0,0],["2026-06-08",13070.0,13070.0,13070.0,13070.0,100],["2026-06-09",13270.0,13270.0,13270.0,13270.0,100],["2026-06-10",13270.0,13270.0,13270.0,13270.0,0],["2026-06-11",13270.0,13270.0,13270.0,13270.0,0],["2026-06-12",13270.0,13270.0,13270.0,13270.0,0],["2026-06-15",13290.0,13290.0,13290.0,13290.0,1500],["2026-06-16",13640.0,13640.0,13640.0,13640.0,100],["2026-06-17",13640.0,13640.0,13640.0,13640.0,0],["2026-06-18",13410.0,13410.0,13410.0,13410.0,100],["2026-06-19",13410.0,13410.0,13410.0,13410.0,0],["2026-06-22",13040.0,13210.0,13040.0,13210.0,200],["2026-06-23",13270.0,13270.0,13270.0,13270.0,100],["2026-06-24",13270.0,13270.0,13270.0,13270.0,0],["2026-06-25",13270.0,13270.0,13270.0,13270.0,0],["2026-06-26",13260.0,13260.0,13260.0,13260.0,100],["2026-06-29",13260.0,13360.0,13260.0,13360.0,1000],["2026-06-30",13320.0,13410.0,13320.0,13410.0,10200],["2026-07-01",13530.0,13540.0,13500.0,13540.0,50500],["2026-07-02",13540.0,13660.0,13540.0,13660.0,3800],["2026-07-03",13330.0,13510.0,13330.0,13510.0,1500],["2026-07-06",13550.0,13550.0,13170.0,13300.0,70000],["2026-07-07",13300.0,13300.0,13120.0,13300.0,4400],["2026-07-08",13130.0,13370.0,13090.0,13370.0,22300],["2026-07-09",13200.0,13220.0,13120.0,13220.0,14200],["2026-07-10",13090.0,13090.0,12900.0,12900.0,18300],["2026-07-13",12940.0,12940.0,12670.0,12790.0,10200],["2026-07-14",12790.0,12950.0,12790.0,12950.0,200],["2026-07-15",12660.0,12660.0,12620.0,12620.0,11000],["2026-07-16",12480.0,12740.0,12400.0,12740.0,13400],["2026-07-17",12740.0,12740.0,12740.0,12740.0,0],["2026-07-20",12430.0,12430.0,12330.0,12330.0,94800],["2026-07-21",12340.0,12340.0,12190.0,12190.0,10000],["2026-07-22",12470.0,12480.0,11880.0,11880.0,8500],["2026-07-23",11460.0,11540.0,11460.0,11540.0,505200],["2026-07-24",11300.0,11510.0,11290.0,11510.0,300],["2026-07-27",11510.0,11510.0,11410.0,11410.0,10100],["2026-07-28",11360.0,11360.0,11360.0,11360.0,100],["2026-07-29",11690.0,11690.0,11690.0,11690.0,100],["2026-07-30",12000.0,12000.0,11650.0,11700.0,10500],["2026-07-31",11810.0,11810.0,11760.0,11760.0,12000],["2026-08-03",12190.0,12190.0,12190.0,12190.0,100],["2026-08-04",12250.0,12380.0,12250.0,12380.0,17900],["2026-08-05",12380.0,12380.0,12380.0,12380.0,0],["2026-08-06",12290.0,12290.0,12290.0,12290.0,100],["2026-08-07",12260.0,12320.0,12070.0,12320.0,1100],["2026-08-10",12230.0,12520.0,12040.0,12520.0,500],["2026-08-11",12520.0,12520.0,12510.0,12510.0,200],["2026-08-12",12330.0,12330.0,12330.0,12330.0,100],["2026-08-13",12380.0,12380.0,12380.0,12380.0,100],["2026-08-14",12350.0,12350.0,12330.0,12330.0,200],["2026-08-17",12330.0,12330.0,12330.0,12330.0,100],["2026-08-18",12240.0,12490.0,12240.0,12490.0,200],["2026-08-19",12270.0,12270.0,12270.0,12270.0,100],["2026-08-20",12020.0,12240.0,12020.0,12240.0,700],["2026-08-21",12260.0,12600.0,11930.0,12600.0,90700],["2026-08-24",12670.0,12670.0,12290.0,12290.0,200],["2026-08-25",12670.0,12670.0,12610.0,12610.0,5000],["2026-08-26",12610.0,12610.0,12610.0,12610.0,0],["2026-08-27",12710.0,12820.0,12710.0,12820.0,700],["2026-08-28",13360.0,13360.0,13360.0,13360.0,100],["2026-09-03",13000.0,13000.0,12660.0,12660.0,300],["2026-09-04",12600.0,13530.0,12600.0,13530.0,200],["2026-09-07",12630.0,12630.0,12590.0,12590.0,7200],["2026-09-08",12590.0,12590.0,12590.0,12590.0,0],["2026-09-09",12510.0,12510.0,12510.0,12510.0,100],["2026-09-10",12510.0,12510.0,12510.0,12510.0,0],["2026-09-11",12510.0,12510.0,12510.0,12510.0,0],["2026-09-14",12510.0,12510.0,12510.0,12510.0,0],["2026-09-15",12350.0,12350.0,12350.0,12350.0,100],["2026-09-16",12390.0,12390.0,12250.0,12380.0,3100],["2026-09-17",12450.0,12450.0,12450.0,12450.0,2600],["2026-09-18",12560.0,12600.0,12560.0,12600.0,700],["2026-09-21",12600.0,12600.0,12250.0,12600.0,85600],["2026-09-22",12600.0,12600.0,12600.0,12600.0,0],["2026-09-23",12470.0,12480.0,12470.0,12480.0,2000],["2026-09-24",12400.0,12410.0,12390.0,12390.0,48000],["2026-09-25",12350.0,12350.0,12290.0,12290.0,2800],["2026-09-28",12120.0,12140.0,12100.0,12130.0,25100],["2026-09-29",12130.0,12130.0,12130.0,12130.0,2300],["2026-09-30",12110.0,12120.0,12080.0,12090.0,8500],["2026-10-01",12090.0,12090.0,12050.0,12050.0,7100],["2026-10-02",12040.0,12040.0,11920.0,11950.0,10400],["2026-10-05",11930.0,11940.0,11910.0,11910.0,300],["2026-10-06",11750.0,11750.0,11750.0,11750.0,4600],["2026-10-07",11870.0,11940.0,11840.0,11940.0,400],["2026-10-08",11660.0,11900.0,11660.0,11880.0,64600],["2026-10-09",11800.0,11850.0,11770.0,11820.0,15700],["2026-10-12",11620.0,11900.0,11620.0,11840.0,500]]}