{"sym":"FUEMAVND","index":false,"bars":[["2023-04-07",9500.0,9500.0,9430.0,9440.0,111200],["2023-04-10",9550.0,9630.0,9520.0,9580.0,609600],["2023-04-11",9600.0,9600.0,9530.0,9600.0,602300],["2023-04-12",9600.0,9650.0,9600.0,9600.0,677700],["2023-04-13",9610.0,9610.0,9550.0,9590.0,426600],["2023-04-14",9560.0,9560.0,9560.0,9560.0,100],["2023-04-17",9550.0,9550.0,9150.0,9490.0,554200],["2023-04-18",9500.0,9520.0,9470.0,9480.0,353800],["2023-04-19",9500.0,9500.0,9390.0,9390.0,3600],["2023-04-20",9400.0,9450.0,9360.0,9360.0,507600],["2023-04-21",9380.0,9380.0,9350.0,9350.0,2700],["2023-04-24",9300.0,9300.0,9300.0,9300.0,2000],["2023-04-25",9300.0,9300.0,9300.0,9300.0,100],["2023-04-26",9190.0,9190.0,9190.0,9190.0,3000],["2023-04-27",9270.0,9270.0,9260.0,9260.0,3100],["2023-04-28",9300.0,9350.0,9270.0,9340.0,2400],["2023-05-04",9280.0,9280.0,9260.0,9270.0,201100],["2023-05-05",9270.0,9270.0,9270.0,9270.0,0],["2023-05-08",9200.0,9250.0,9200.0,9250.0,302100],["2023-05-09",9280.0,9280.0,9280.0,9280.0,200],["2023-05-10",9270.0,9400.0,9240.0,9300.0,500800],["2023-05-11",9340.0,9350.0,9290.0,9290.0,301900],["2023-05-12",9290.0,9290.0,9180.0,9280.0,2100],["2023-05-15",9390.0,9390.0,9390.0,9390.0,600],["2023-05-16",9390.0,9390.0,9390.0,9390.0,100],["2023-05-17",9260.0,9300.0,9260.0,9300.0,500],["2023-05-18",9300.0,9300.0,9300.0,9300.0,0],["2023-05-19",9300.0,9300.0,9300.0,9300.0,0],["2023-05-22",9360.0,9360.0,9350.0,9350.0,200],["2023-05-23",9400.0,9400.0,9400.0,9400.0,100],["2023-05-24",9450.0,9450.0,9450.0,9450.0,100],["2023-05-25",9270.0,9270.0,9270.0,9270.0,2100100],["2023-05-26",9300.0,9310.0,9300.0,9310.0,900000],["2023-05-29",9310.0,9310.0,9310.0,9310.0,100],["2023-05-30",9330.0,9400.0,9330.0,9400.0,1100],["2023-05-31",9400.0,9400.0,9400.0,9400.0,200],["2023-06-01",9320.0,9400.0,9320.0,9400.0,1400],["2023-06-02",9410.0,9700.0,9410.0,9700.0,4000],["2023-06-05",9780.0,9790.0,9640.0,9750.0,21200],["2023-06-06",9810.0,9810.0,9810.0,9810.0,100],["2023-06-07",9810.0,9810.0,9810.0,9810.0,0],["2023-06-08",9750.0,9750.0,9740.0,9750.0,1200],["2023-06-09",9750.0,9750.0,9750.0,9750.0,0],["2023-06-12",9750.0,9770.0,9700.0,9770.0,700],["2023-06-13",9780.0,9830.0,9780.0,9830.0,2200],["2023-06-14",9830.0,9830.0,9830.0,9830.0,5000],["2023-06-15",9820.0,9820.0,9740.0,9820.0,46900],["2023-06-16",9800.0,9800.0,9800.0,9800.0,100],["2023-06-19",9800.0,9800.0,9800.0,9800.0,0],["2023-06-20",9760.0,9760.0,9760.0,9760.0,100],["2023-06-21",9760.0,9850.0,9760.0,9850.0,600],["2023-06-22",9930.0,9930.0,9930.0,9930.0,100],["2023-06-23",9960.0,9960.0,9960.0,9960.0,500],["2023-06-26",10030.0,10030.0,10030.0,10030.0,500],["2023-06-27",10040.0,10040.0,10040.0,10040.0,100],["2023-06-28",10040.0,10080.0,10040.0,10080.0,14000],["2023-06-29",10080.0,10080.0,10000.0,10000.0,101600],["2023-06-30",9950.0,9950.0,9950.0,9950.0,1000],["2023-07-03",9970.0,9970.0,9930.0,9930.0,500],["2023-07-04",9930.0,9930.0,9930.0,9930.0,0],["2023-07-05",9960.0,10000.0,9960.0,10000.0,3100],["2023-07-06",10000.0,10000.0,10000.0,10000.0,600],["2023-07-07",10000.0,10000.0,10000.0,10000.0,0],["2023-07-10",9990.0,10190.0,9990.0,10190.0,1801300],["2023-07-11",10250.0,10250.0,10250.0,10250.0,700],["2023-07-12",10250.0,10300.0,10200.0,10300.0,2200],["2023-07-13",10350.0,10350.0,10350.0,10350.0,2960100],["2023-07-14",10460.0,10460.0,10460.0,10460.0,100],["2023-07-17",10460.0,10460.0,10460.0,10460.0,0],["2023-07-18",10400.0,10550.0,10400.0,10550.0,400],["2023-07-19",10380.0,10380.0,10380.0,10380.0,1400500],["2023-07-20",10500.0,10510.0,10470.0,10470.0,1200100],["2023-07-21",10770.0,10770.0,10770.0,10770.0,100],["2023-07-24",10600.0,10900.0,10600.0,10900.0,400],["2023-07-25",10910.0,10950.0,10910.0,10950.0,1200700],["2023-07-26",10950.0,10950.0,10950.0,10950.0,806000],["2023-07-27",10940.0,10950.0,10850.0,10950.0,3300],["2023-07-28",10960.0,11270.0,10960.0,11270.0,318000],["2023-07-31",11020.0,11150.0,11020.0,11150.0,200],["2023-08-01",11120.0,11130.0,11120.0,11130.0,70200],["2023-08-02",11130.0,11130.0,10950.0,10950.0,1000],["2023-08-03",10880.0,10950.0,10850.0,10950.0,92200],["2023-08-04",10950.0,11050.0,10870.0,11050.0,27700],["2023-08-07",11160.0,11160.0,11120.0,11120.0,2400],["2023-08-08",11100.0,11120.0,11100.0,11120.0,400],["2023-08-09",10900.0,10950.0,10900.0,10950.0,800200],["2023-08-10",10950.0,10950.0,10950.0,10950.0,0],["2023-08-11",10950.0,10950.0,10750.0,10930.0,1100],["2023-08-14",10940.0,10940.0,10930.0,10930.0,301100],["2023-08-15",10960.0,10960.0,10960.0,10960.0,100],["2023-08-16",10960.0,11030.0,10960.0,11030.0,1000200],["2023-08-17",11040.0,11050.0,11040.0,11050.0,1100],["2023-08-18",10920.0,10920.0,10460.0,10460.0,22600],["2023-08-21",10540.0,10640.0,10420.0,10620.0,30000],["2023-08-22",10590.0,10640.0,10330.0,10640.0,21600],["2023-08-23",10670.0,10680.0,10550.0,10590.0,30000],["2023-08-24",10590.0,10800.0,10590.0,10780.0,50400],["2023-08-25",10770.0,11500.0,10750.0,10770.0,22400],["2023-08-28",10850.0,10920.0,10840.0,10920.0,50200],["2023-08-29",10990.0,11070.0,10980.0,11070.0,20200],["2023-08-30",11150.0,11150.0,11150.0,11150.0,1000100],["2023-08-31",11340.0,11340.0,11290.0,11330.0,165000],["2023-09-05",11370.0,11490.0,11370.0,11430.0,21100],["2023-09-06",11480.0,11480.0,11440.0,11440.0,1000],["2023-09-07",11640.0,11640.0,11640.0,11640.0,100],["2023-09-08",11640.0,11640.0,11590.0,11600.0,21100],["2023-09-11",11640.0,11640.0,11410.0,11430.0,43100],["2023-09-12",11390.0,11540.0,11350.0,11540.0,52300],["2023-09-13",11670.0,11730.0,11570.0,11570.0,20200],["2023-09-14",11690.0,11710.0,11550.0,11550.0,20100],["2023-09-15",11610.0,11610.0,11480.0,11500.0,20300],["2023-09-18",11530.0,11530.0,11340.0,11470.0,30000],["2023-09-19",11470.0,11470.0,11430.0,11430.0,41300],["2023-09-20",11500.0,11620.0,11470.0,11620.0,30000],["2023-09-21",11610.0,11610.0,11610.0,11610.0,100],["2023-09-22",11310.0,11340.0,11140.0,11320.0,20000],["2023-09-25",10550.0,11280.0,10550.0,10990.0,2800],["2023-09-26",10940.0,10940.0,10940.0,10940.0,2700],["2023-09-27",10760.0,11000.0,10760.0,11000.0,500],["2023-09-28",11000.0,11000.0,11000.0,11000.0,0],["2023-09-29",11100.0,11100.0,11100.0,11100.0,200],["2023-10-02",11080.0,11080.0,11080.0,11080.0,3900],["2023-10-03",10880.0,10910.0,10750.0,10750.0,1900],["2023-10-04",10750.0,10900.0,10750.0,10900.0,200],["2023-10-05",10870.0,10870.0,10870.0,10870.0,1200],["2023-10-06",10620.0,11630.0,10620.0,10820.0,21700],["2023-10-09",10860.0,10860.0,10860.0,10860.0,700],["2023-10-10",10980.0,10980.0,10980.0,10980.0,800],["2023-10-11",11030.0,11030.0,11030.0,11030.0,100],["2023-10-12",11100.0,11100.0,11030.0,11030.0,20200],["2023-10-13",11010.0,11070.0,10960.0,11070.0,30000],["2023-10-16",11070.0,11100.0,11000.0,11020.0,20300],["2023-10-17",11040.0,11040.0,10820.0,10820.0,33900],["2023-10-18",10710.0,10800.0,10490.0,10500.0,4300],["2023-10-19",10500.0,10500.0,10500.0,10500.0,0],["2023-10-20",10480.0,10630.0,10370.0,10630.0,31000],["2023-10-23",10630.0,10630.0,10400.0,10400.0,600],["2023-10-24",10370.0,10480.0,10370.0,10480.0,300],["2023-10-25",10550.0,10550.0,10550.0,10550.0,500],["2023-10-26",10100.0,10100.0,9970.0,9970.0,600],["2023-10-27",10000.0,10150.0,10000.0,10150.0,200],["2023-10-30",10040.0,10070.0,9990.0,9990.0,28500],["2023-10-31",9900.0,10680.0,9690.0,9720.0,30000],["2023-11-01",9700.0,10000.0,9700.0,10000.0,2100],["2023-11-02",10000.0,10000.0,10000.0,10000.0,20000],["2023-11-03",10000.0,10000.0,10000.0,10000.0,0],["2023-11-06",10280.0,10280.0,10280.0,10280.0,100],["2023-11-07",10210.0,10320.0,10210.0,10240.0,2600000],["2023-11-08",10230.0,10550.0,10190.0,10550.0,600],["2023-11-09",10550.0,10550.0,10550.0,10550.0,0],["2023-11-10",10550.0,10550.0,10550.0,10550.0,0],["2023-11-13",10550.0,10550.0,10550.0,10550.0,100],["2023-11-14",10550.0,10710.0,10550.0,10710.0,500200],["2023-11-15",10850.0,10880.0,10730.0,10730.0,20000],["2023-11-16",10720.0,10730.0,10690.0,10710.0,20000],["2023-11-17",10670.0,10670.0,10670.0,10670.0,100],["2023-11-20",10670.0,10670.0,10670.0,10670.0,0],["2023-11-21",10630.0,10630.0,10580.0,10600.0,30400],["2023-11-22",10600.0,10600.0,10600.0,10600.0,0],["2023-11-23",10600.0,10600.0,10600.0,10600.0,0],["2023-11-24",10350.0,10380.0,10230.0,10310.0,31100],["2023-11-27",10300.0,10400.0,10280.0,10350.0,29400],["2023-11-28",10200.0,10360.0,10200.0,10360.0,5500],["2023-11-29",10380.0,10470.0,10380.0,10470.0,25000],["2023-11-30",10460.0,10490.0,10400.0,10400.0,50100],["2023-12-01",10340.0,10450.0,10340.0,10450.0,2900],["2023-12-04",10600.0,10600.0,10600.0,10600.0,100],["2023-12-05",10600.0,10660.0,10540.0,10560.0,391100],["2023-12-06",10690.0,10690.0,10690.0,10690.0,100],["2023-12-07",10600.0,10600.0,10600.0,10600.0,900],["2023-12-08",10720.0,10720.0,10640.0,10720.0,9700],["2023-12-11",10610.0,10740.0,10610.0,10740.0,1500],["2023-12-12",10780.0,10780.0,10780.0,10780.0,100],["2023-12-13",10780.0,10780.0,10620.0,10620.0,500],["2023-12-14",10600.0,10630.0,10600.0,10620.0,10900],["2023-12-15",10540.0,10620.0,10500.0,10530.0,118400],["2023-12-18",10440.0,10440.0,10440.0,10440.0,100],["2023-12-19",10330.0,10500.0,10330.0,10500.0,400],["2023-12-20",10520.0,10590.0,10520.0,10590.0,200],["2023-12-21",10480.0,10650.0,10480.0,10650.0,3600],["2023-12-22",10650.0,10650.0,10650.0,10650.0,0],["2023-12-25",10710.0,10800.0,10710.0,10800.0,700],["2023-12-26",10800.0,10800.0,10800.0,10800.0,0],["2023-12-27",10800.0,10800.0,10800.0,10800.0,0],["2023-12-28",10800.0,10900.0,10800.0,10900.0,6100],["2023-12-29",10900.0,10930.0,10900.0,10930.0,400],["2024-01-02",10930.0,10930.0,10930.0,10930.0,200],["2024-01-03",10890.0,11000.0,10890.0,11000.0,2000],["2024-01-04",10960.0,11150.0,10960.0,11150.0,300],["2024-01-05",10700.0,11150.0,10700.0,11150.0,1100],["2024-01-08",11200.0,11200.0,11200.0,11200.0,1000],["2024-01-09",11170.0,11170.0,11170.0,11170.0,800],["2024-01-10",11190.0,11190.0,11190.0,11190.0,100],["2024-01-11",11190.0,11190.0,11190.0,11190.0,510100],["2024-01-12",11190.0,11190.0,11190.0,11190.0,0],["2024-01-15",11190.0,11190.0,11190.0,11190.0,0],["2024-01-16",11150.0,11220.0,11150.0,11220.0,200],["2024-01-17",11300.0,11300.0,11300.0,11300.0,100],["2024-01-18",11340.0,11340.0,11340.0,11340.0,200],["2024-01-19",11400.0,11460.0,11400.0,11460.0,361300],["2024-01-22",11430.0,11500.0,11430.0,11500.0,200],["2024-01-23",11500.0,11500.0,11400.0,11490.0,346100],["2024-01-24",11430.0,11430.0,11430.0,11430.0,100],["2024-01-25",11390.0,11390.0,11390.0,11390.0,500],["2024-01-26",11480.0,11480.0,11480.0,11480.0,220100],["2024-01-29",11480.0,11480.0,11450.0,11450.0,6300],["2024-01-30",11450.0,11470.0,11430.0,11450.0,173700],["2024-01-31",11450.0,11450.0,11320.0,11320.0,1800],["2024-02-01",11300.0,11480.0,11300.0,11480.0,3700],["2024-02-02",11470.0,11540.0,11470.0,11540.0,5300],["2024-02-05",11740.0,11740.0,11740.0,11740.0,100],["2024-02-06",11710.0,11750.0,11650.0,11750.0,6200],["2024-02-07",11740.0,11880.0,11740.0,11880.0,300],["2024-02-15",11900.0,11940.0,11830.0,11900.0,91500],["2024-02-16",11900.0,11900.0,11900.0,11900.0,500000],["2024-02-19",11890.0,11900.0,11890.0,11900.0,200],["2024-02-20",11900.0,11900.0,11900.0,11900.0,800],["2024-02-21",11930.0,12000.0,11930.0,12000.0,200],["2024-02-22",12000.0,12000.0,12000.0,12000.0,0],["2024-02-23",11950.0,11950.0,11950.0,11950.0,100],["2024-02-26",11950.0,11990.0,11790.0,11990.0,1000],["2024-02-27",11500.0,11990.0,11500.0,11990.0,1500],["2024-02-28",11990.0,11990.0,11990.0,11990.0,0],["2024-02-29",12300.0,12300.0,12170.0,12230.0,53100],["2024-03-01",12340.0,12450.0,12340.0,12450.0,400],["2024-03-04",12450.0,12470.0,12450.0,12470.0,600],["2024-03-05",12470.0,12640.0,12470.0,12640.0,10000],["2024-03-06",12640.0,12640.0,12440.0,12470.0,5800],["2024-03-07",12470.0,12470.0,12470.0,12470.0,100],["2024-03-08",13330.0,13330.0,12310.0,12310.0,170600],["2024-03-11",12300.0,12310.0,12270.0,12290.0,6800],["2024-03-12",12290.0,12290.0,12290.0,12290.0,0],["2024-03-13",12440.0,12700.0,12440.0,12700.0,1800],["2024-03-14",12600.0,12600.0,12600.0,12600.0,100],["2024-03-15",12490.0,12490.0,12490.0,12490.0,100],["2024-03-18",12160.0,12180.0,12160.0,12180.0,700],["2024-03-19",12160.0,12160.0,12160.0,12160.0,100],["2024-03-20",13010.0,13010.0,12150.0,12550.0,300],["2024-03-21",13420.0,13420.0,12750.0,12750.0,200],["2024-03-22",12770.0,12840.0,12690.0,12800.0,50400],["2024-03-25",12740.0,12850.0,12650.0,12650.0,38400],["2024-03-26",12570.0,12740.0,12520.0,12730.0,36900],["2024-03-27",12800.0,12940.0,12730.0,12860.0,53600],["2024-03-28",13010.0,13010.0,13010.0,13010.0,300],["2024-03-29",13010.0,13110.0,12920.0,13110.0,71700],["2024-04-01",13020.0,14020.0,12200.0,12890.0,53000],["2024-04-02",13790.0,13790.0,12790.0,13070.0,104900],["2024-04-03",13070.0,13070.0,12690.0,12840.0,162600],["2024-04-04",12730.0,12840.0,11950.0,12840.0,128100],["2024-04-05",12660.0,12760.0,12650.0,12760.0,227900],["2024-04-08",12550.0,12590.0,12430.0,12590.0,51800],["2024-04-09",12490.0,12790.0,12490.0,12790.0,60400],["2024-04-10",12790.0,12790.0,12720.0,12760.0,17300],["2024-04-11",12660.0,12820.0,12660.0,12820.0,1100],["2024-04-12",12820.0,13020.0,12760.0,13020.0,505500],["2024-04-15",12850.0,13030.0,12540.0,12540.0,800],["2024-04-16",12500.0,12500.0,12210.0,12490.0,303000],["2024-04-17",12490.0,12490.0,12350.0,12370.0,1000],["2024-04-19",12200.0,12200.0,12100.0,12170.0,700],["2024-04-22",12150.0,12290.0,12150.0,12290.0,200],["2024-04-23",11650.0,12250.0,11650.0,12250.0,3400],["2024-04-24",12700.0,12700.0,12700.0,12700.0,100],["2024-04-25",12730.0,12770.0,12530.0,12770.0,1700],["2024-04-26",12940.0,12940.0,12940.0,12940.0,200100],["2024-05-02",12770.0,13030.0,12770.0,13030.0,400],["2024-05-03",13240.0,13240.0,12950.0,13100.0,3100],["2024-05-06",13100.0,13260.0,13050.0,13260.0,2900],["2024-05-07",13050.0,13340.0,13050.0,13340.0,172500],["2024-05-08",13270.0,13270.0,13270.0,13270.0,10100],["2024-05-09",13260.0,13290.0,13260.0,13290.0,200],["2024-05-10",13120.0,13290.0,13120.0,13290.0,500],["2024-05-13",13300.0,13300.0,13160.0,13210.0,600],["2024-05-14",13230.0,13230.0,13230.0,13230.0,100],["2024-05-15",13060.0,13290.0,13060.0,13290.0,1400],["2024-05-16",13400.0,13470.0,13400.0,13470.0,1600],["2024-05-17",13580.0,13580.0,13580.0,13580.0,100],["2024-05-20",13580.0,13580.0,13500.0,13570.0,1300],["2024-05-21",13600.0,13610.0,13390.0,13610.0,500],["2024-05-22",13540.0,13540.0,13540.0,13540.0,100],["2024-05-23",13430.0,13620.0,13420.0,13620.0,400],["2024-05-24",13300.0,13420.0,13300.0,13420.0,300],["2024-05-27",13330.0,13330.0,13280.0,13320.0,1600],["2024-05-28",13320.0,13550.0,13320.0,13550.0,500],["2024-05-29",13550.0,13550.0,13380.0,13410.0,36600],["2024-05-30",13270.0,13340.0,13130.0,13340.0,600],["2024-05-31",13340.0,13410.0,13340.0,13410.0,500],["2024-06-03",13550.0,13550.0,13550.0,13550.0,100],["2024-06-04",13560.0,13660.0,13550.0,13660.0,2000],["2024-06-05",13510.0,13510.0,13470.0,13470.0,2400],["2024-06-06",13550.0,13550.0,13550.0,13550.0,100],["2024-06-07",13550.0,13650.0,13550.0,13650.0,700],["2024-06-10",13790.0,13790.0,13790.0,13790.0,100],["2024-06-11",13610.0,13780.0,13610.0,13780.0,300],["2024-06-12",13850.0,14040.0,13850.0,14040.0,300],["2024-06-13",14100.0,14120.0,13990.0,14120.0,1100],["2024-06-14",14110.0,14110.0,13970.0,14010.0,20200],["2024-06-17",13680.0,13810.0,13670.0,13810.0,1100],["2024-06-18",13850.0,13850.0,13850.0,13850.0,100],["2024-06-19",13880.0,13880.0,13880.0,13880.0,100],["2024-06-20",13900.0,14100.0,13900.0,14100.0,1100],["2024-06-21",14020.0,14020.0,14020.0,14020.0,100],["2024-06-24",13770.0,13770.0,13630.0,13680.0,4200],["2024-06-25",13620.0,13620.0,13600.0,13600.0,4500],["2024-06-26",13420.0,13420.0,13420.0,13420.0,600],["2024-06-27",13420.0,13740.0,13420.0,13740.0,200],["2024-06-28",13590.0,13590.0,13520.0,13560.0,5700],["2024-07-01",13450.0,13580.0,13450.0,13580.0,200],["2024-07-02",13580.0,13700.0,13580.0,13700.0,800],["2024-07-03",13630.0,13630.0,13620.0,13620.0,200],["2024-07-04",13850.0,13850.0,13850.0,13850.0,100],["2024-07-05",13820.0,13990.0,13820.0,13990.0,500],["2024-07-08",13990.0,13990.0,13820.0,13880.0,6700],["2024-07-09",13880.0,14020.0,13880.0,14020.0,600],["2024-07-10",14060.0,14060.0,14020.0,14020.0,1200],["2024-07-11",14020.0,14020.0,14020.0,14020.0,400],["2024-07-12",13890.0,13890.0,13890.0,13890.0,300],["2024-07-15",13930.0,13930.0,13850.0,13850.0,700],["2024-07-16",13990.0,13990.0,13990.0,13990.0,100],["2024-07-17",13990.0,13990.0,13900.0,13900.0,4200],["2024-07-18",13770.0,13770.0,13770.0,13770.0,100],["2024-07-19",13780.0,13780.0,13770.0,13770.0,600],["2024-07-22",13630.0,13770.0,13600.0,13770.0,1700],["2024-07-23",13600.0,13600.0,13520.0,13520.0,59900],["2024-07-24",13460.0,13660.0,13340.0,13660.0,221500],["2024-07-25",13660.0,13660.0,13490.0,13600.0,54400],["2024-07-26",13600.0,13700.0,13600.0,13700.0,700],["2024-07-29",13770.0,13800.0,13770.0,13800.0,200],["2024-07-30",13720.0,13720.0,13720.0,13720.0,1000],["2024-07-31",13720.0,13800.0,13720.0,13800.0,3800],["2024-08-01",13640.0,13640.0,13640.0,13640.0,100],["2024-08-02",13310.0,13600.0,13310.0,13600.0,2500],["2024-08-05",14530.0,14530.0,13120.0,13120.0,5600],["2024-08-06",13120.0,13270.0,13120.0,13270.0,2700],["2024-08-07",13270.0,13270.0,13140.0,13220.0,6200],["2024-08-08",13050.0,13110.0,12990.0,12990.0,1800],["2024-08-09",13120.0,13320.0,13100.0,13320.0,10900],["2024-08-12",13280.0,13550.0,13280.0,13550.0,200],["2024-08-13",13420.0,13520.0,13380.0,13520.0,300],["2024-08-14",13440.0,13440.0,13440.0,13440.0,200],["2024-08-15",13350.0,13400.0,13350.0,13400.0,1100],["2024-08-16",13450.0,13640.0,13450.0,13640.0,2800],["2024-08-19",13780.0,13900.0,13780.0,13900.0,6600],["2024-08-20",13900.0,14050.0,13900.0,14050.0,180700],["2024-08-21",14000.0,14160.0,14000.0,14160.0,600],["2024-08-22",14150.0,14250.0,14090.0,14250.0,1100],["2024-08-23",14120.0,14250.0,14120.0,14250.0,52100],["2024-08-26",14190.0,14190.0,14020.0,14020.0,11100],["2024-08-27",13950.0,14060.0,13950.0,14060.0,200],["2024-08-28",14060.0,14060.0,14050.0,14060.0,1500],["2024-08-29",13970.0,14140.0,13950.0,14140.0,3600],["2024-08-30",14070.0,14140.0,14000.0,14140.0,29700],["2024-09-04",13920.0,13920.0,13920.0,13920.0,100],["2024-09-05",13810.0,13850.0,13720.0,13850.0,500],["2024-09-06",13720.0,13900.0,13670.0,13900.0,3600],["2024-09-09",13710.0,13710.0,13660.0,13660.0,500],["2024-09-10",13750.0,13750.0,13610.0,13650.0,2200],["2024-09-11",13650.0,13650.0,13650.0,13650.0,100],["2024-09-12",13660.0,13660.0,13660.0,13660.0,400],["2024-09-13",13750.0,13750.0,13750.0,13750.0,190100],["2024-09-16",13740.0,13740.0,13680.0,13680.0,400],["2024-09-17",13670.0,13830.0,13590.0,13830.0,1300],["2024-09-18",13830.0,13950.0,13820.0,13950.0,600],["2024-09-19",13870.0,13870.0,13870.0,13870.0,100],["2024-09-20",13990.0,13990.0,13990.0,13990.0,300],["2024-09-23",14040.0,14040.0,14040.0,14040.0,100],["2024-09-24",14140.0,14140.0,14140.0,14140.0,100],["2024-09-25",14140.0,14140.0,14050.0,14120.0,2300],["2024-09-26",14120.0,14120.0,14120.0,14120.0,600],["2024-09-27",14140.0,14140.0,14140.0,14140.0,900],["2024-09-30",14210.0,14220.0,14180.0,14180.0,300],["2024-10-01",15170.0,15170.0,14260.0,14260.0,3500],["2024-10-02",14260.0,14260.0,14260.0,14260.0,200],["2024-10-03",14250.0,14250.0,14250.0,14250.0,1000],["2024-10-04",13610.0,14160.0,13610.0,14070.0,1100],["2024-10-07",14090.0,14090.0,14000.0,14000.0,700],["2024-10-08",14000.0,14000.0,14000.0,14000.0,0],["2024-10-09",14030.0,14090.0,14030.0,14070.0,400],["2024-10-10",14190.0,14190.0,14190.0,14190.0,100],["2024-10-11",14090.0,14090.0,14090.0,14090.0,300],["2024-10-14",14090.0,14090.0,14090.0,14090.0,0],["2024-10-15",14130.0,14150.0,14050.0,14100.0,7300],["2024-10-16",14030.0,14050.0,13990.0,14050.0,3300],["2024-10-17",14040.0,14080.0,13980.0,14080.0,46900],["2024-10-18",14130.0,14130.0,14080.0,14080.0,5200],["2024-10-21",13980.0,13980.0,13980.0,13980.0,1900],["2024-10-22",13940.0,13940.0,13780.0,13780.0,3100],["2024-10-23",13860.0,13860.0,13830.0,13830.0,2800],["2024-10-24",13880.0,13880.0,13880.0,13880.0,2000],["2024-10-25",13750.0,13760.0,13640.0,13760.0,40700],["2024-10-28",13750.0,13750.0,13730.0,13730.0,2500],["2024-10-29",13840.0,13860.0,13770.0,13770.0,8300],["2024-10-30",13980.0,13990.0,13980.0,13990.0,2100],["2024-10-31",13960.0,13990.0,13960.0,13990.0,2100],["2024-11-01",13780.0,13780.0,13780.0,13780.0,100],["2024-11-04",13720.0,13720.0,13640.0,13650.0,3000],["2024-11-05",13650.0,13650.0,13650.0,13650.0,0],["2024-11-06",14600.0,14600.0,13680.0,13780.0,1600],["2024-11-07",13800.0,13800.0,13790.0,13800.0,3000],["2024-11-08",13750.0,13750.0,13680.0,13680.0,400],["2024-11-11",13660.0,13680.0,13470.0,13540.0,212200],["2024-11-12",13500.0,13500.0,13500.0,13500.0,100],["2024-11-13",13620.0,13620.0,13620.0,13620.0,100],["2024-11-14",13620.0,13620.0,13620.0,13620.0,0],["2024-11-15",13350.0,13350.0,13280.0,13280.0,500],["2024-11-18",13030.0,13270.0,12980.0,13270.0,4000],["2024-11-19",13160.0,13160.0,13100.0,13100.0,400],["2024-11-20",13080.0,13080.0,13080.0,13080.0,200],["2024-11-21",13320.0,13320.0,13320.0,13320.0,100],["2024-11-22",13320.0,13370.0,13240.0,13370.0,800],["2024-11-25",13370.0,13370.0,13370.0,13370.0,4760000],["2024-11-26",13520.0,13520.0,13520.0,13520.0,100],["2024-11-27",13470.0,13480.0,13430.0,13430.0,40200],["2024-11-28",13690.0,13690.0,13450.0,13610.0,900],["2024-11-29",13570.0,13710.0,13570.0,13710.0,8500],["2024-12-02",13690.0,13690.0,13650.0,13650.0,600],["2024-12-03",13600.0,13690.0,13600.0,13690.0,1100],["2024-12-04",13690.0,13690.0,13690.0,13690.0,0],["2024-12-05",13710.0,13980.0,13710.0,13980.0,1300],["2024-12-06",13990.0,14000.0,13860.0,14000.0,1700],["2024-12-09",13970.0,13990.0,13820.0,13990.0,900],["2024-12-10",14540.0,14540.0,13980.0,13980.0,1300],["2024-12-11",14030.0,14030.0,13970.0,13970.0,1300],["2024-12-12",13980.0,13980.0,13980.0,13980.0,100],["2024-12-13",14480.0,14480.0,13830.0,13960.0,800],["2024-12-16",13990.0,13990.0,13840.0,13950.0,1600],["2024-12-17",13820.0,13950.0,13790.0,13950.0,400],["2024-12-18",13990.0,13990.0,13990.0,13990.0,100],["2024-12-19",13680.0,13850.0,13670.0,13850.0,901600],["2024-12-20",13790.0,13900.0,13790.0,13900.0,500],["2024-12-23",13830.0,13900.0,13800.0,13900.0,1300],["2024-12-24",13800.0,13900.0,13800.0,13900.0,300],["2024-12-25",13970.0,14100.0,13890.0,14100.0,2700],["2024-12-26",14000.0,14120.0,14000.0,14120.0,1000],["2024-12-27",14180.0,14180.0,14180.0,14180.0,100],["2024-12-30",14060.0,14140.0,14060.0,14140.0,4400],["2024-12-31",14200.0,14200.0,14140.0,14160.0,3000],["2025-01-02",14150.0,14180.0,14040.0,14180.0,2800],["2025-01-03",14180.0,14180.0,13910.0,13920.0,500],["2025-01-06",13850.0,13850.0,13850.0,13850.0,100],["2025-01-07",13700.0,13700.0,13680.0,13680.0,200],["2025-01-08",13600.0,13600.0,13600.0,13600.0,200],["2025-01-09",13590.0,13590.0,13590.0,13590.0,100],["2025-01-10",13590.0,13590.0,13470.0,13470.0,400],["2025-01-13",13350.0,13350.0,13350.0,13350.0,600],["2025-01-14",13280.0,13290.0,13280.0,13290.0,500],["2025-01-15",13390.0,13390.0,13390.0,13390.0,300],["2025-01-16",13440.0,13490.0,13440.0,13490.0,200],["2025-01-17",13650.0,13650.0,13650.0,13650.0,100],["2025-01-20",13650.0,13650.0,13650.0,13650.0,3000],["2025-01-21",13650.0,13650.0,13650.0,13650.0,4300],["2025-01-22",13650.0,13660.0,13650.0,13660.0,200],["2025-01-23",13800.0,13940.0,13800.0,13940.0,200],["2025-01-24",13840.0,14010.0,13840.0,14010.0,600],["2025-02-03",13730.0,13730.0,13730.0,13730.0,700],["2025-02-04",13820.0,13820.0,13820.0,13820.0,100],["2025-02-05",13820.0,13820.0,13820.0,13820.0,200],["2025-02-06",13840.0,13840.0,13820.0,13820.0,57500],["2025-02-07",13900.0,13900.0,13900.0,13900.0,100],["2025-02-10",13730.0,13740.0,13610.0,13610.0,700],["2025-02-11",13690.0,13690.0,13690.0,13690.0,100],["2025-02-12",13690.0,13790.0,13610.0,13790.0,10000],["2025-02-13",13640.0,13700.0,13590.0,13700.0,300],["2025-02-14",13710.0,13710.0,13710.0,13710.0,100],["2025-02-17",13660.0,13660.0,13640.0,13640.0,1100],["2025-02-18",13650.0,13660.0,13600.0,13660.0,1000],["2025-02-19",13590.0,13760.0,13590.0,13760.0,2000],["2025-02-20",13660.0,13800.0,13630.0,13780.0,51400],["2025-02-21",13780.0,13940.0,13780.0,13940.0,400],["2025-02-24",13810.0,13840.0,13810.0,13840.0,29900],["2025-02-25",13840.0,13840.0,13840.0,13840.0,15500],["2025-02-26",13870.0,13870.0,13870.0,13870.0,400],["2025-02-27",13770.0,13890.0,13760.0,13790.0,2600],["2025-02-28",13960.0,13960.0,12830.0,13790.0,303200],["2025-03-03",13830.0,13850.0,13830.0,13850.0,8900],["2025-03-04",13700.0,13930.0,13700.0,13930.0,153200],["2025-03-05",13920.0,13960.0,13920.0,13960.0,150300],["2025-03-06",13920.0,14150.0,13920.0,14150.0,400],["2025-03-07",13960.0,14210.0,13950.0,14210.0,1500],["2025-03-10",14210.0,14210.0,14210.0,14210.0,0],["2025-03-11",14040.0,14090.0,14030.0,14090.0,2400],["2025-03-12",14090.0,14090.0,14090.0,14090.0,0],["2025-03-13",14090.0,14090.0,14090.0,14090.0,0],["2025-03-14",13700.0,13820.0,13700.0,13820.0,200],["2025-03-17",13750.0,13760.0,13750.0,13760.0,311100],["2025-03-18",13760.0,13760.0,13760.0,13760.0,100],["2025-03-19",13760.0,13760.0,13600.0,13600.0,776300],["2025-03-20",13640.0,13640.0,13640.0,13640.0,200],["2025-03-21",13600.0,13750.0,13600.0,13750.0,300],["2025-03-24",13650.0,13750.0,13540.0,13750.0,5200],["2025-03-25",13670.0,13680.0,13650.0,13650.0,900],["2025-03-26",13590.0,13590.0,13580.0,13580.0,3100],["2025-03-27",13520.0,13520.0,13520.0,13520.0,100],["2025-03-28",13420.0,13440.0,13380.0,13440.0,8300],["2025-03-31",13290.0,13410.0,13290.0,13410.0,12700],["2025-04-01",13380.0,13410.0,13260.0,13410.0,11500],["2025-04-02",13420.0,13420.0,13360.0,13360.0,300],["2025-04-03",12680.0,12700.0,12430.0,12430.0,30100],["2025-04-04",11770.0,12140.0,11710.0,12140.0,2600],["2025-04-08",11300.0,11420.0,11300.0,11300.0,35200],["2025-04-09",11250.0,11250.0,10860.0,10860.0,1000],["2025-04-10",11620.0,11620.0,11590.0,11620.0,400],["2025-04-11",12120.0,12260.0,12070.0,12260.0,800],["2025-04-14",12450.0,12450.0,12450.0,12450.0,240400],["2025-04-15",12150.0,12150.0,12150.0,12150.0,85400],["2025-04-16",12150.0,12150.0,12000.0,12000.0,400],["2025-04-17",11870.0,12120.0,11870.0,12120.0,200],["2025-04-18",12310.0,12840.0,12310.0,12400.0,300],["2025-04-21",12260.0,12260.0,12180.0,12180.0,300],["2025-04-22",11750.0,11750.0,11420.0,11490.0,7800],["2025-04-23",12200.0,12200.0,12190.0,12200.0,300],["2025-04-24",12360.0,12360.0,12360.0,12360.0,100],["2025-04-25",12640.0,12640.0,12370.0,12370.0,500],["2025-04-28",12700.0,12700.0,12350.0,12350.0,600],["2025-04-29",11590.0,12550.0,11590.0,12550.0,600],["2025-05-05",12370.0,12500.0,12360.0,12500.0,300],["2025-05-06",12460.0,12540.0,12460.0,12540.0,3400],["2025-05-07",12460.0,12570.0,12460.0,12520.0,900],["2025-05-08",12480.0,12740.0,12480.0,12740.0,26800],["2025-05-09",12740.0,12870.0,12740.0,12870.0,600],["2025-05-12",12860.0,12990.0,12830.0,12990.0,300],["2025-05-13",13410.0,13410.0,13410.0,13410.0,400],["2025-05-14",13370.0,13690.0,13350.0,13690.0,2200],["2025-05-15",13690.0,13780.0,13500.0,13780.0,3500],["2025-05-16",13510.0,13510.0,13510.0,13510.0,100],["2025-05-19",13420.0,13450.0,13420.0,13450.0,600],["2025-05-20",13450.0,13680.0,13450.0,13680.0,1500],["2025-05-21",13310.0,13450.0,13310.0,13450.0,1100],["2025-05-22",13400.0,13400.0,13400.0,13400.0,100],["2025-05-23",13390.0,13390.0,13390.0,13390.0,400],["2025-05-26",13390.0,14070.0,13120.0,13520.0,342500],["2025-05-27",13710.0,14000.0,13610.0,13630.0,338400],["2025-05-28",13680.0,13680.0,13580.0,13580.0,265100],["2025-05-29",13550.0,13550.0,13550.0,13550.0,100],["2025-05-30",13450.0,13600.0,13340.0,13600.0,600],["2025-06-02",13470.0,13470.0,13470.0,13470.0,200],["2025-06-03",13470.0,13530.0,13470.0,13530.0,1300],["2025-06-04",13390.0,13390.0,13380.0,13380.0,200],["2025-06-05",13380.0,13380.0,13380.0,13380.0,0],["2025-06-06",13380.0,13380.0,13380.0,13380.0,0],["2025-06-09",13380.0,13380.0,13060.0,13060.0,3200],["2025-06-10",13460.0,13460.0,13420.0,13420.0,3000],["2025-06-11",13420.0,13460.0,13410.0,13410.0,3600],["2025-06-12",13570.0,13650.0,13570.0,13620.0,1800],["2025-06-13",13620.0,13620.0,13620.0,13620.0,0],["2025-06-16",13730.0,13790.0,13730.0,13790.0,400],["2025-06-17",13790.0,13800.0,13640.0,13800.0,3900],["2025-06-18",13630.0,13630.0,13630.0,13630.0,8800],["2025-06-19",13700.0,13700.0,13700.0,13700.0,100],["2025-06-20",13700.0,13890.0,13700.0,13890.0,1100],["2025-06-23",13890.0,13890.0,13890.0,13890.0,0],["2025-06-24",13610.0,13900.0,13560.0,13900.0,4300],["2025-06-25",13850.0,13850.0,13850.0,13850.0,100],["2025-06-26",13550.0,13790.0,13550.0,13790.0,200],["2025-06-27",13890.0,13890.0,13890.0,13890.0,4200],["2025-06-30",13630.0,14090.0,13620.0,14090.0,4900],["2025-07-01",14100.0,14100.0,13720.0,14020.0,1500],["2025-07-02",14010.0,14060.0,14010.0,14060.0,1600],["2025-07-03",14040.0,14070.0,14040.0,14070.0,400],["2025-07-04",14060.0,14330.0,14060.0,14330.0,1800],["2025-07-07",13990.0,14490.0,13990.0,14490.0,101400],["2025-07-08",13550.0,14430.0,13550.0,14380.0,1100],["2025-07-09",14370.0,14570.0,14230.0,14400.0,162700],["2025-07-10",14400.0,14600.0,14300.0,14600.0,18700],["2025-07-11",14370.0,14640.0,14300.0,14640.0,57900],["2025-07-14",14550.0,14670.0,14550.0,14670.0,1700],["2025-07-15",14530.0,14850.0,14530.0,14850.0,59600],["2025-07-16",14630.0,14840.0,14630.0,14840.0,300],["2025-07-17",14820.0,14920.0,14670.0,14920.0,2700],["2025-07-18",14710.0,14900.0,14500.0,14900.0,1800],["2025-07-21",14900.0,14900.0,14670.0,14850.0,1500],["2025-07-22",14700.0,14890.0,14640.0,14890.0,900],["2025-07-23",14880.0,15000.0,14880.0,15000.0,500],["2025-07-24",14970.0,15090.0,14970.0,15090.0,2100],["2025-07-25",15070.0,15320.0,15060.0,15320.0,7900],["2025-07-28",15120.0,15360.0,15100.0,15360.0,16600],["2025-07-29",15360.0,15360.0,14540.0,14540.0,1100],["2025-07-30",14540.0,14860.0,14520.0,14860.0,7300],["2025-07-31",14560.0,14690.0,14560.0,14690.0,9500],["2025-08-01",14690.0,14830.0,14580.0,14830.0,1200],["2025-08-04",14820.0,14860.0,14630.0,14860.0,19600],["2025-08-05",15240.0,15520.0,14950.0,15090.0,2000],["2025-08-06",15510.0,15620.0,15450.0,15620.0,1100],["2025-08-07",15620.0,15800.0,15500.0,15800.0,30700],["2025-08-08",15790.0,15790.0,15620.0,15720.0,800],["2025-08-11",15720.0,15880.0,15720.0,15840.0,1200],["2025-08-12",15850.0,15870.0,15720.0,15870.0,2100],["2025-08-13",15900.0,16110.0,15800.0,16110.0,501200],["2025-08-14",16020.0,16360.0,16020.0,16360.0,2800],["2025-08-15",16370.0,16510.0,16280.0,16280.0,8800],["2025-08-18",15700.0,16250.0,15700.0,16190.0,2400],["2025-08-19",16350.0,16550.0,16350.0,16440.0,2200],["2025-08-20",17500.0,17500.0,16160.0,16560.0,231300],["2025-08-21",16790.0,16990.0,16770.0,16980.0,1000],["2025-08-22",16700.0,16700.0,15930.0,16460.0,100300],["2025-08-25",16460.0,16460.0,16080.0,16080.0,4000],["2025-08-26",15510.0,16350.0,15510.0,16250.0,103900],["2025-08-27",16920.0,16920.0,16480.0,16800.0,3200],["2025-08-28",16810.0,17030.0,16810.0,17030.0,600],["2025-08-29",16730.0,17110.0,16730.0,17060.0,1900],["2025-09-03",17060.0,17100.0,16670.0,17100.0,1700],["2025-09-04",17100.0,17100.0,16730.0,17100.0,2100],["2025-09-05",17200.0,17240.0,17000.0,17000.0,5900],["2025-09-08",17000.0,17000.0,16490.0,16600.0,600],["2025-09-09",16600.0,16600.0,16280.0,16550.0,2400],["2025-09-10",16550.0,16650.0,16550.0,16650.0,400],["2025-09-11",16650.0,16650.0,16150.0,16600.0,400],["2025-09-12",16410.0,16580.0,16410.0,16580.0,700],["2025-09-15",16760.0,16760.0,16700.0,16760.0,3100],["2025-09-16",17060.0,17060.0,17060.0,17060.0,100],["2025-09-17",16870.0,16870.0,16740.0,16870.0,1000],["2025-09-18",16630.0,16690.0,16350.0,16690.0,32600],["2025-09-19",16690.0,16690.0,16140.0,16600.0,105700],["2025-09-22",16480.0,16480.0,16200.0,16340.0,1000700],["2025-09-23",16300.0,16300.0,16280.0,16280.0,1000],["2025-09-24",16280.0,16460.0,16280.0,16460.0,4200],["2025-09-25",16540.0,16540.0,16430.0,16440.0,2500],["2025-09-26",16440.0,16440.0,16360.0,16360.0,500],["2025-09-29",16270.0,16270.0,16210.0,16210.0,400],["2025-09-30",16210.0,16210.0,15990.0,16160.0,1400],["2025-10-01",16100.0,16230.0,16100.0,16230.0,500],["2025-10-02",16210.0,16270.0,16210.0,16210.0,1300],["2025-10-03",16190.0,16190.0,15990.0,16000.0,600],["2025-10-06",16000.0,16420.0,16000.0,16350.0,33700],["2025-10-07",16350.0,16350.0,16350.0,16350.0,100],["2025-10-08",16350.0,16450.0,16300.0,16450.0,4500],["2025-10-09",16450.0,16580.0,16450.0,16560.0,5400],["2025-10-10",16560.0,16640.0,16560.0,16640.0,7900],["2025-10-13",16500.0,16670.0,16500.0,16670.0,2200],["2025-10-14",16670.0,16670.0,16670.0,16670.0,100],["2025-10-15",16670.0,16900.0,16670.0,16900.0,4300],["2025-10-16",16930.0,16930.0,16640.0,16640.0,600],["2025-10-17",16710.0,16770.0,16540.0,16730.0,100300],["2025-10-20",16740.0,16740.0,16000.0,16000.0,3700],["2025-10-21",16000.0,16100.0,15790.0,15890.0,9500],["2025-10-22",16330.0,16330.0,16200.0,16330.0,1400],["2025-10-23",16500.0,16500.0,16500.0,16500.0,100],["2025-10-24",16500.0,16500.0,16500.0,16500.0,100],["2025-10-27",16390.0,16390.0,16100.0,16100.0,1000],["2025-10-28",16100.0,16360.0,15970.0,16360.0,6000],["2025-10-29",16350.0,16620.0,16350.0,16620.0,10400],["2025-10-30",16620.0,16670.0,16620.0,16620.0,700],["2025-10-31",16600.0,16600.0,16530.0,16530.0,1000],["2025-11-03",17000.0,17000.0,16350.0,16350.0,1100],["2025-11-04",16200.0,16200.0,15900.0,16200.0,1900],["2025-11-05",16200.0,16200.0,16200.0,16200.0,0],["2025-11-06",16070.0,16210.0,16000.0,16210.0,300],["2025-11-07",15780.0,15880.0,15510.0,15880.0,5900],["2025-11-10",15700.0,15760.0,15550.0,15550.0,1000],["2025-11-11",15570.0,15570.0,15550.0,15550.0,300],["2025-11-12",15670.0,16040.0,15670.0,16040.0,300],["2025-11-13",16000.0,16000.0,16000.0,16000.0,100],["2025-11-14",15930.0,15930.0,15930.0,15930.0,5100],["2025-11-17",16070.0,16230.0,16070.0,16230.0,2700],["2025-11-18",16140.0,16140.0,16000.0,16110.0,300],["2025-11-19",16110.0,16110.0,15860.0,15860.0,100000],["2025-11-20",15860.0,15860.0,15860.0,15860.0,1700],["2025-11-21",15860.0,16000.0,15820.0,16000.0,21700],["2025-11-24",15810.0,15910.0,15790.0,15910.0,25700],["2025-11-25",15910.0,15910.0,15490.0,15840.0,100400],["2025-11-26",15320.0,15940.0,15320.0,15940.0,500],["2025-11-27",15940.0,15940.0,15270.0,15740.0,1600],["2025-11-28",15740.0,15880.0,15740.0,15840.0,1100],["2025-12-01",15830.0,15830.0,15780.0,15780.0,1500],["2025-12-02",15600.0,15780.0,15600.0,15780.0,700],["2025-12-03",15780.0,16140.0,15780.0,16140.0,800],["2025-12-04",16240.0,16260.0,16240.0,16260.0,200],["2025-12-05",16260.0,16260.0,15970.0,16080.0,102800],["2025-12-08",16100.0,16100.0,15900.0,15980.0,800],["2025-12-09",15790.0,15820.0,15550.0,15820.0,1800],["2025-12-10",15820.0,15840.0,15730.0,15760.0,1102600],["2025-12-11",15850.0,15850.0,15700.0,15700.0,1200],["2025-12-12",15500.0,15500.0,15440.0,15440.0,400],["2025-12-15",15440.0,15440.0,15240.0,15240.0,239200],["2025-12-16",15240.0,15680.0,14990.0,15680.0,5300],["2025-12-17",15680.0,15680.0,15640.0,15640.0,300],["2025-12-18",15640.0,15640.0,15600.0,15600.0,4500],["2025-12-19",15710.0,15710.0,15710.0,15710.0,400],["2025-12-22",15710.0,16130.0,15680.0,16130.0,47300],["2025-12-23",16020.0,16080.0,15950.0,16060.0,1300],["2025-12-24",15990.0,16060.0,15990.0,16060.0,500],["2025-12-25",16060.0,16200.0,16060.0,16090.0,19300],["2025-12-26",15870.0,15970.0,15550.0,15970.0,1100],["2025-12-29",16020.0,16050.0,16000.0,16050.0,600],["2025-12-30",15920.0,16180.0,15920.0,16180.0,2500],["2025-12-31",16190.0,16310.0,16060.0,16310.0,8600],["2026-01-05",16310.0,16310.0,15950.0,16100.0,9300],["2026-01-06",16100.0,16400.0,16000.0,16400.0,800],["2026-01-07",16500.0,16630.0,16420.0,16630.0,4400],["2026-01-08",16630.0,16630.0,16560.0,16560.0,200],["2026-01-09",16480.0,16490.0,16260.0,16360.0,50000],["2026-01-12",16280.0,16770.0,16280.0,16770.0,30800],["2026-01-13",16700.0,16700.0,16500.0,16680.0,30300],["2026-01-14",16490.0,16570.0,16300.0,16510.0,43600],["2026-01-15",16400.0,16510.0,16390.0,16510.0,4600],["2026-01-16",16510.0,16800.0,16510.0,16770.0,25800],["2026-01-19",16900.0,16900.0,16830.0,16900.0,3700],["2026-01-20",17000.0,17000.0,16850.0,16850.0,3700],["2026-01-21",16700.0,16820.0,16700.0,16800.0,5300],["2026-01-22",16800.0,16850.0,16800.0,16850.0,2200],["2026-01-23",16850.0,16850.0,16800.0,16800.0,2400],["2026-01-26",16690.0,16690.0,16550.0,16550.0,1400],["2026-01-27",16550.0,16550.0,16450.0,16550.0,1800],["2026-01-28",16710.0,16710.0,16660.0,16670.0,1900],["2026-01-29",16680.0,16970.0,16680.0,16970.0,400],["2026-01-30",16970.0,17160.0,16700.0,17140.0,67500],["2026-02-02",17130.0,17130.0,16650.0,16910.0,3400],["2026-02-03",17090.0,17090.0,16850.0,16870.0,2600],["2026-02-04",16870.0,16930.0,16710.0,16930.0,50600],["2026-02-05",16930.0,16930.0,16780.0,16850.0,1000],["2026-02-06",16700.0,16700.0,16200.0,16470.0,2300],["2026-02-09",16470.0,16500.0,16400.0,16500.0,1100],["2026-02-10",16640.0,16640.0,16310.0,16430.0,958800],["2026-02-11",16500.0,16810.0,16500.0,16810.0,712500],["2026-02-12",17190.0,17190.0,16850.0,17070.0,1783300],["2026-02-13",16890.0,16950.0,16890.0,16950.0,3894400],["2026-02-23",16950.0,17040.0,16870.0,16950.0,379200],["2026-02-24",16990.0,17040.0,16880.0,17040.0,3321000],["2026-02-25",17040.0,17090.0,16930.0,17090.0,373300],["2026-02-26",17090.0,17190.0,17050.0,17190.0,1500],["2026-02-27",17140.0,17230.0,17000.0,17190.0,900],["2026-03-02",17000.0,17020.0,16750.0,16760.0,52800],["2026-03-03",16760.0,16760.0,16500.0,16500.0,1400],["2026-03-04",16300.0,16360.0,15970.0,16330.0,5700],["2026-03-05",16330.0,16330.0,15880.0,16170.0,50300],["2026-03-06",16090.0,16090.0,15800.0,15930.0,1900],["2026-03-09",15930.0,15930.0,14820.0,14820.0,7100],["2026-03-10",15160.0,15470.0,15160.0,15410.0,766300],["2026-03-11",15410.0,15750.0,15410.0,15750.0,400],["2026-03-12",15750.0,15750.0,15590.0,15590.0,1700],["2026-03-13",15530.0,15620.0,15400.0,15620.0,1500],["2026-03-16",15620.0,15620.0,15400.0,15460.0,2900],["2026-03-17",15580.0,15880.0,15520.0,15770.0,19600],["2026-03-18",15880.0,15880.0,15630.0,15700.0,8900],["2026-03-19",15700.0,15700.0,15220.0,15430.0,1000],["2026-03-20",15430.0,15470.0,15300.0,15300.0,1400],["2026-03-23",15300.0,15300.0,14610.0,14610.0,3300],["2026-03-24",14800.0,15040.0,14680.0,15040.0,1500],["2026-03-25",15370.0,15530.0,15370.0,15530.0,200],["2026-03-26",15530.0,15530.0,15100.0,15220.0,1800],["2026-03-27",15210.0,15520.0,15210.0,15520.0,900],["2026-03-30",15200.0,15410.0,15200.0,15410.0,1000],["2026-03-31",15410.0,15610.0,15370.0,15610.0,1200],["2026-04-01",15770.0,15770.0,15520.0,15580.0,7100],["2026-04-02",15400.0,15400.0,15200.0,15370.0,1500],["2026-04-03",15370.0,15370.0,14780.0,15150.0,100200],["2026-04-06",15150.0,15150.0,14930.0,14930.0,6000],["2026-04-07",15020.0,15020.0,14800.0,14860.0,2200],["2026-04-08",15370.0,15650.0,15370.0,15650.0,800],["2026-04-09",15550.0,15550.0,15260.0,15540.0,900],["2026-04-10",15660.0,15660.0,15660.0,15660.0,100],["2026-04-13",15350.0,15620.0,15350.0,15540.0,1600],["2026-04-14",15580.0,15640.0,15570.0,15640.0,800],["2026-04-15",15680.0,15680.0,15520.0,15520.0,3000],["2026-04-16",15520.0,15520.0,15250.0,15470.0,54800],["2026-04-17",15530.0,15930.0,15530.0,15930.0,6800],["2026-04-20",15930.0,16040.0,15930.0,15980.0,8100],["2026-04-21",15780.0,15900.0,15550.0,15900.0,50800],["2026-04-22",15900.0,15900.0,15900.0,15900.0,0],["2026-04-23",15700.0,15820.0,15700.0,15820.0,300],["2026-04-24",15700.0,15700.0,14730.0,15430.0,50200],["2026-04-28",16000.0,16000.0,15450.0,15450.0,1000],["2026-04-29",14460.0,15510.0,14460.0,15510.0,61400],["2026-05-04",15510.0,16000.0,15510.0,15510.0,2300],["2026-05-05",15510.0,15510.0,15210.0,15500.0,6200],["2026-05-06",15500.0,15600.0,15340.0,15600.0,232900],["2026-05-07",15700.0,15790.0,15700.0,15790.0,300],["2026-05-08",15650.0,15700.0,15580.0,15700.0,4500],["2026-05-11",15700.0,15700.0,15430.0,15430.0,3900],["2026-05-12",16000.0,16000.0,15300.0,15540.0,1500],["2026-05-13",15410.0,15540.0,15390.0,15540.0,700],["2026-05-14",15410.0,15750.0,15310.0,15750.0,100700],["2026-05-15",15600.0,15640.0,15470.0,15640.0,2800],["2026-05-18",15510.0,15510.0,15260.0,15490.0,4600],["2026-05-19",15310.0,15370.0,15010.0,15370.0,100300],["2026-05-20",15110.0,15310.0,14910.0,15310.0,4200],["2026-05-21",15310.0,15310.0,15170.0,15240.0,1300],["2026-05-22",15300.0,15300.0,15100.0,15240.0,1700],["2026-05-25",15140.0,15250.0,15140.0,15250.0,1100],["2026-05-26",15240.0,15450.0,15070.0,15450.0,7500],["2026-05-27",15370.0,15470.0,15360.0,15470.0,600],["2026-05-28",15400.0,15400.0,15280.0,15370.0,700],["2026-05-29",15250.0,15250.0,14850.0,15250.0,101100],["2026-06-01",15220.0,15270.0,15000.0,15270.0,380800],["2026-06-02",15260.0,15260.0,15190.0,15230.0,1200],["2026-06-03",15200.0,15340.0,15000.0,15340.0,3000],["2026-06-04",15150.0,15420.0,15090.0,15410.0,22500],["2026-06-05",15010.0,15200.0,14870.0,15200.0,101100],["2026-06-08",15190.0,15190.0,14400.0,15100.0,100500],["2026-06-09",14750.0,15140.0,14720.0,15140.0,57400],["2026-06-10",15050.0,15200.0,14900.0,15100.0,34900],["2026-06-11",14800.0,15110.0,14700.0,15110.0,57100],["2026-06-12",15110.0,15160.0,15110.0,15160.0,700],["2026-06-15",15160.0,15410.0,15160.0,15290.0,6000],["2026-06-16",15400.0,15400.0,15400.0,15400.0,500],["2026-06-17",15080.0,15420.0,15080.0,15420.0,500],["2026-06-18",15290.0,15290.0,15290.0,15290.0,1800],["2026-06-19",15070.0,15280.0,14930.0,15280.0,100500],["2026-06-22",15090.0,15180.0,15050.0,15180.0,1000],["2026-06-23",15980.0,15980.0,15060.0,15220.0,2300],["2026-06-24",15980.0,15980.0,15110.0,15220.0,1300],["2026-06-25",15030.0,15240.0,15030.0,15240.0,500],["2026-06-26",15040.0,15100.0,15010.0,15100.0,600],["2026-06-29",15190.0,15340.0,15170.0,15340.0,2800],["2026-06-30",15400.0,15400.0,15120.0,15310.0,1300],["2026-07-01",15300.0,15530.0,15290.0,15530.0,800],["2026-07-02",15530.0,15530.0,15320.0,15500.0,600],["2026-07-03",15450.0,15450.0,15260.0,15400.0,1800],["2026-07-06",15440.0,15440.0,15000.0,15160.0,1262700],["2026-07-07",15070.0,15160.0,15020.0,15160.0,1600],["2026-07-08",15040.0,15200.0,14980.0,15200.0,2500],["2026-07-09",15200.0,15200.0,15050.0,15170.0,600],["2026-07-10",15050.0,15190.0,14800.0,15190.0,8200],["2026-07-13",14760.0,14760.0,14170.0,14600.0,103900],["2026-07-14",14500.0,14690.0,14470.0,14690.0,1000],["2026-07-15",14670.0,14670.0,14360.0,14510.0,1692100],["2026-07-16",14400.0,14550.0,14170.0,14550.0,1900],["2026-07-17",14550.0,14570.0,14370.0,14420.0,800],["2026-07-20",14390.0,14390.0,14050.0,14200.0,1800],["2026-07-21",14200.0,14200.0,13960.0,14040.0,3100],["2026-07-22",14040.0,14040.0,13560.0,13600.0,1600],["2026-07-23",13390.0,13470.0,13250.0,13470.0,4300],["2026-07-24",13260.0,14280.0,13260.0,14280.0,4500],["2026-07-27",14150.0,14150.0,13290.0,13770.0,8400],["2026-07-28",13090.0,13200.0,13000.0,13200.0,900],["2026-07-29",13120.0,13390.0,13110.0,13390.0,1300],["2026-07-30",13400.0,13530.0,13370.0,13530.0,500],["2026-07-31",13590.0,13590.0,13340.0,13570.0,1400],["2026-08-03",12790.0,14040.0,12790.0,14020.0,4900],["2026-08-04",14020.0,14170.0,14020.0,14170.0,14600],["2026-08-05",14700.0,14700.0,14100.0,14200.0,1300],["2026-08-06",14060.0,14070.0,13980.0,14070.0,1000],["2026-08-07",14060.0,14060.0,13990.0,14000.0,800],["2026-08-10",14120.0,14270.0,13960.0,14270.0,4300],["2026-08-11",14260.0,14380.0,14200.0,14330.0,3900],["2026-08-12",14300.0,14300.0,14300.0,14300.0,100],["2026-08-13",14250.0,14250.0,14210.0,14250.0,1800],["2026-08-14",14160.0,14160.0,14050.0,14150.0,2100],["2026-08-17",14150.0,14220.0,14100.0,14220.0,2600],["2026-08-18",14150.0,14550.0,14030.0,14550.0,700],["2026-08-19",14200.0,14200.0,14000.0,14130.0,900],["2026-08-20",14130.0,14190.0,14130.0,14190.0,1400300],["2026-08-21",14170.0,14780.0,14170.0,14780.0,900],["2026-08-24",14760.0,14760.0,14500.0,14680.0,152800],["2026-08-25",14680.0,14760.0,14490.0,14760.0,600],["2026-08-26",14500.0,14790.0,14500.0,14790.0,3500],["2026-08-27",14790.0,14790.0,14790.0,14790.0,300],["2026-08-28",14750.0,14880.0,14750.0,14880.0,1900],["2026-09-03",14870.0,14870.0,14490.0,14510.0,2200],["2026-09-04",14500.0,14630.0,14500.0,14630.0,500],["2026-09-07",14510.0,14510.0,14320.0,14320.0,6500],["2026-09-08",14320.0,14320.0,14300.0,14300.0,300],["2026-09-09",14320.0,14320.0,14320.0,14320.0,100],["2026-09-10",14240.0,14490.0,14240.0,14490.0,1300],["2026-09-11",14490.0,14490.0,14230.0,14230.0,2700],["2026-09-14",14160.0,14160.0,14000.0,14150.0,900],["2026-09-15",13610.0,14270.0,13610.0,14270.0,1000],["2026-09-16",15070.0,15070.0,14190.0,14340.0,1100],["2026-09-17",14300.0,14500.0,14300.0,14500.0,500],["2026-09-18",14560.0,14560.0,14450.0,14450.0,900],["2026-09-21",14350.0,14350.0,14280.0,14320.0,3300],["2026-09-22",14320.0,14320.0,14230.0,14320.0,2100],["2026-09-23",14320.0,14460.0,14320.0,14460.0,1100],["2026-09-24",14200.0,14260.0,14200.0,14260.0,900],["2026-09-25",14240.0,14310.0,14240.0,14310.0,1200],["2026-09-28",14310.0,14310.0,14000.0,14110.0,900],["2026-09-29",14020.0,14020.0,13830.0,13990.0,300],["2026-09-30",13990.0,14000.0,13980.0,14000.0,600],["2026-10-01",13950.0,13950.0,13920.0,13920.0,150300],["2026-10-02",13920.0,13920.0,13800.0,13800.0,1400],["2026-10-05",13840.0,13840.0,13780.0,13780.0,2400],["2026-10-06",13600.0,13760.0,13500.0,13760.0,500],["2026-10-07",13760.0,13760.0,13760.0,13760.0,0],["2026-10-08",13620.0,13710.0,13620.0,13640.0,900],["2026-10-09",13580.0,13760.0,13580.0,13760.0,4900],["2026-10-12",13760.0,13760.0,13710.0,13720.0,700]]}