{"sym":"BMK","index":false,"bars":[["2024-12-26",14200.34,17089.94,13292.18,17089.94,51400],["2024-12-27",17915.55,17915.55,16512.02,17915.55,11400],["2024-12-30",17915.55,17915.55,15025.94,17750.43,16800],["2024-12-31",15686.42,16099.22,15108.5,15108.5,2200],["2025-01-02",14035.22,16429.46,14035.22,16264.34,11600],["2025-01-03",14860.82,15686.42,14117.78,15191.06,5400],["2025-01-06",14448.02,14860.82,14448.02,14860.82,1300],["2025-01-07",14860.82,14860.82,14035.22,14035.22,4200],["2025-01-08",14200.34,14860.82,14200.34,14448.02,1200],["2025-01-09",14200.34,14200.34,14200.34,14200.34,1700],["2025-01-10",12796.82,14035.22,12136.34,14035.22,12700],["2025-01-13",13704.98,13704.98,12466.58,13374.74,2700],["2025-01-14",13209.62,13539.86,12384.02,13209.62,3100],["2025-01-15",13044.5,13209.62,12136.34,13209.62,11900],["2025-01-16",12796.82,13209.62,12796.82,13127.06,5100],["2025-01-17",12549.14,13209.62,12549.14,13209.62,2300],["2025-01-20",12796.82,14035.22,12796.82,13952.66,1600],["2025-01-21",13209.62,14200.34,11971.22,13870.1,29600],["2025-01-22",13704.98,13704.98,12053.78,13374.74,4100],["2025-01-23",13209.62,13209.62,12796.82,13127.06,3600],["2025-01-24",13209.62,13209.62,13044.5,13209.62,4200],["2025-02-03",13622.42,13622.42,12549.14,13044.5,7600],["2025-02-04",12631.7,12631.7,12631.7,12631.7,300],["2025-02-05",14035.22,14035.22,13209.62,13209.62,600],["2025-02-06",13209.62,13209.62,12796.82,13209.62,3300],["2025-02-07",12384.02,13374.74,12384.02,13292.18,3300],["2025-02-10",13044.5,13622.42,13044.5,13622.42,1900],["2025-02-11",13622.42,13787.54,13622.42,13622.42,700],["2025-02-12",13539.86,13539.86,12384.02,13292.18,6800],["2025-02-13",13374.74,13374.74,12631.7,12631.7,1100],["2025-02-14",13127.06,13127.06,13044.5,13127.06,500],["2025-02-17",13044.5,13457.3,13044.5,13457.3,10400],["2025-02-18",13209.62,13292.18,12631.7,13292.18,4300],["2025-02-19",13209.62,13209.62,12879.38,13209.62,400],["2025-02-20",13374.74,13952.66,13209.62,13374.74,2200],["2025-02-21",13374.74,13374.74,13374.74,13374.74,100],["2025-02-24",14035.22,14035.22,12714.26,12796.82,1000],["2025-02-25",12714.26,13127.06,12466.58,13044.5,8700],["2025-02-26",12631.7,13209.62,12631.7,13209.62,1700],["2025-02-27",13209.62,13209.62,12796.82,12961.94,2400],["2025-02-28",13044.5,13044.5,13044.5,13044.5,1500],["2025-03-03",12384.02,13292.18,12384.02,13044.5,900],["2025-03-04",13209.62,13209.62,12961.94,13127.06,1800],["2025-03-05",13127.06,13209.62,12631.7,13127.06,10000],["2025-03-06",12384.02,13127.06,12384.02,13127.06,3700],["2025-03-07",12879.38,13044.5,12714.26,12879.38,2900],["2025-03-10",13044.5,13127.06,12714.26,12961.94,14600],["2025-03-11",13127.06,13127.06,12714.26,13127.06,3000],["2025-03-12",13044.5,13127.06,12879.38,13127.06,8800],["2025-03-13",12961.94,13127.06,12879.38,12879.38,1300],["2025-03-14",13127.06,13127.06,13127.06,13127.06,2100],["2025-03-17",12796.82,13127.06,12714.26,13127.06,4900],["2025-03-18",12879.38,12879.38,12879.38,12879.38,100],["2025-03-19",12714.26,13127.06,12714.26,13127.06,500],["2025-03-20",12879.38,12879.38,12879.38,12879.38,0],["2025-03-21",12879.38,13292.18,12879.38,13292.18,2700],["2025-03-24",12961.94,13127.06,12961.94,12961.94,2400],["2025-03-25",12961.94,12961.94,12631.7,12631.7,9100],["2025-03-26",12796.82,12796.82,12714.26,12714.26,2600],["2025-03-27",12714.26,13044.5,12714.26,13044.5,2100],["2025-03-28",12796.82,13622.42,12631.7,13209.62,2100],["2025-03-31",12961.94,12961.94,12631.7,12961.94,1800],["2025-04-01",12879.38,12961.94,12879.38,12961.94,1800],["2025-04-02",12961.94,12961.94,12631.7,12631.7,500],["2025-04-03",13622.42,13622.42,12631.7,12631.7,2000],["2025-04-04",13209.62,13292.18,12796.82,12796.82,1900],["2025-04-08",13209.62,13209.62,13209.62,13209.62,0],["2025-04-09",12796.82,12796.82,11475.86,11475.86,800],["2025-04-10",11558.42,13209.62,11558.42,13209.62,1600],["2025-04-11",13870.1,13870.1,11558.42,13127.06,1500],["2025-04-14",11640.98,12961.94,11640.98,12961.94,700],["2025-04-15",12879.38,12879.38,12466.58,12466.58,300],["2025-04-16",12714.26,12714.26,12714.26,12714.26,100],["2025-04-17",12714.26,12714.26,12714.26,12714.26,0],["2025-04-18",12384.02,12961.94,12384.02,12961.94,3400],["2025-04-21",12961.94,12961.94,12961.94,12961.94,400],["2025-04-22",12961.94,12961.94,12961.94,12961.94,0],["2025-04-23",12384.02,12961.94,12384.02,12961.94,300],["2025-04-24",12384.02,12384.02,11145.62,11145.62,2500],["2025-04-25",12879.38,12879.38,11145.62,12796.82,1400],["2025-04-28",12961.94,12961.94,12879.38,12879.38,900],["2025-04-29",12631.7,13044.5,12631.7,13044.5,500],["2025-05-05",12384.02,12384.02,11971.22,12301.46,1200],["2025-05-06",13457.3,13457.3,11971.22,13044.5,300],["2025-05-07",13622.42,13622.42,12796.82,13127.06,400],["2025-05-08",13622.42,14695.7,12384.02,14200.34,2400],["2025-05-09",13209.62,13209.62,13209.62,13209.62,0],["2025-05-12",12796.82,13374.74,12796.82,13374.74,1400],["2025-05-13",13209.62,13209.62,13209.62,13209.62,0],["2025-05-14",13209.62,13209.62,13209.62,13209.62,100],["2025-05-15",13209.62,13209.62,13209.62,13209.62,0],["2025-05-16",13374.74,13374.74,13374.74,13374.74,100],["2025-05-19",13374.74,13622.42,13374.74,13622.42,1800],["2025-05-20",13704.98,13704.98,11971.22,13704.98,700],["2025-05-21",13622.42,13622.42,12796.82,12961.94,2000],["2025-05-22",12879.38,13209.62,12136.34,13209.62,9200],["2025-05-23",12796.82,13209.62,12796.82,13209.62,1600],["2025-05-26",13044.5,13044.5,12879.38,12879.38,200],["2025-05-27",12796.82,12961.94,12796.82,12879.38,11500],["2025-05-28",12796.82,13044.5,12796.82,13044.5,6800],["2025-05-29",13870.1,13870.1,13870.1,13870.1,3300],["2025-05-30",13870.1,13870.1,13870.1,13870.1,0],["2025-06-02",13787.54,13870.1,13787.54,13870.1,200],["2025-06-03",13870.1,13870.1,13870.1,13870.1,500],["2025-06-04",12549.14,13787.54,12549.14,13787.54,700],["2025-06-05",12053.78,13127.06,11640.98,13127.06,12000],["2025-06-06",13539.86,13539.86,13539.86,13539.86,500],["2025-06-09",13539.86,13539.86,11888.66,12961.94,6300],["2025-06-10",12961.94,13044.5,12961.94,13044.5,300],["2025-06-11",12879.38,12879.38,12879.38,12879.38,700],["2025-06-12",12384.02,12631.7,12384.02,12384.02,5300],["2025-06-13",12631.7,12631.7,12384.02,12466.58,900],["2025-06-16",12384.02,12384.02,12301.46,12384.02,3300],["2025-06-17",12714.26,12714.26,12714.26,12714.26,300],["2025-06-18",12714.26,12714.26,12714.26,12714.26,0],["2025-06-19",12631.7,12631.7,12549.14,12549.14,6700],["2025-06-20",12549.14,12549.14,12549.14,12549.14,0],["2025-06-23",12466.58,12466.58,12466.58,12466.58,100],["2025-06-24",12466.58,12466.58,12384.02,12384.02,400],["2025-06-25",12466.58,12466.58,12466.58,12466.58,900],["2025-06-26",12466.58,12466.58,12466.58,12466.58,1500],["2025-06-27",13457.3,13457.3,13457.3,13457.3,100],["2025-06-30",15356.18,15356.18,13374.74,13374.74,200],["2025-07-01",12384.02,13209.62,12384.02,13209.62,5200],["2025-07-02",13044.5,13044.5,12384.02,12384.02,1100],["2025-07-03",11558.42,11558.42,11558.42,11558.42,100],["2025-07-04",13209.62,13209.62,12714.26,12714.26,800],["2025-07-07",12631.7,13044.5,12301.46,13044.5,15200],["2025-07-08",13457.3,13870.1,12631.7,12631.7,2200],["2025-07-09",13292.18,13292.18,13292.18,13292.18,0],["2025-07-10",13292.18,15273.62,13292.18,14860.82,3500],["2025-07-11",14530.58,14860.82,14530.58,14860.82,2200],["2025-07-14",14860.82,14860.82,14448.02,14448.02,300],["2025-07-15",15800.0,15969.9,14610.76,14610.76,900],["2025-07-16",15120.43,15120.43,13166.67,13591.4,2900],["2025-07-17",15460.22,15460.22,13166.67,14016.13,8800],["2025-07-18",14270.97,14440.86,14270.97,14440.86,600],["2025-07-21",13251.62,14865.59,13251.62,14865.59,1200],["2025-07-22",14440.86,14865.59,14016.13,14016.13,700],["2025-07-23",14440.86,14780.65,13591.4,14610.76,1100],["2025-07-24",14780.65,14780.65,14186.02,14186.02,4000],["2025-07-25",14016.13,14355.92,14016.13,14355.92,1300],["2025-07-28",14101.08,14101.08,12317.21,14101.08,1000],["2025-07-29",14440.86,14440.86,14101.08,14101.08,400],["2025-07-30",14186.02,14440.86,14186.02,14355.92,300],["2025-07-31",14865.59,14865.59,14355.92,14355.92,400],["2025-08-01",14610.76,14610.76,14610.76,14610.76,0],["2025-08-04",13591.4,16734.41,13591.4,16649.47,1000],["2025-08-05",16309.68,16734.41,16309.68,16734.41,600],["2025-08-06",18518.28,18518.28,18518.28,18518.28,300],["2025-08-07",18518.28,18688.18,18518.28,18688.18,400],["2025-08-08",18688.18,18688.18,18688.18,18688.18,100],["2025-08-11",16989.25,17838.71,15884.95,15884.95,3900],["2025-08-12",15884.95,15884.95,14440.86,14525.81,4600],["2025-08-13",14780.65,16989.25,14525.81,14525.81,3200],["2025-08-14",16564.52,16564.52,14440.86,14610.76,18200],["2025-08-15",16054.84,16054.84,14695.7,15884.95,1400],["2025-08-18",16989.25,16989.25,15715.06,15800.0,5300],["2025-08-19",14695.7,16564.52,14695.7,14780.65,9100],["2025-08-20",16989.25,16989.25,14865.59,14865.59,3200],["2025-08-21",15715.06,16054.84,14865.59,14865.59,4300],["2025-08-22",15290.33,16564.52,15205.38,15205.38,7000],["2025-08-25",17600.0,17600.0,15800.0,15800.0,1400],["2025-08-26",15000.0,15300.0,15000.0,15300.0,2700],["2025-08-27",15300.0,15400.0,15100.0,15400.0,1400],["2025-08-28",15300.0,15300.0,15300.0,15300.0,0],["2025-08-29",15300.0,15300.0,15300.0,15300.0,4700],["2025-09-03",15300.0,15300.0,15300.0,15300.0,0],["2025-09-04",15500.0,16200.0,15500.0,15900.0,300],["2025-09-05",15500.0,15500.0,15500.0,15500.0,100],["2025-09-08",15500.0,15500.0,15500.0,15500.0,200],["2025-09-09",15300.0,15300.0,15300.0,15300.0,200],["2025-09-10",15300.0,15300.0,15300.0,15300.0,0],["2025-09-11",15300.0,15300.0,15300.0,15300.0,200],["2025-09-12",15200.0,15200.0,15200.0,15200.0,100],["2025-09-15",15200.0,15200.0,15200.0,15200.0,0],["2025-09-16",15200.0,15200.0,15000.0,15000.0,200],["2025-09-17",15100.0,15100.0,15100.0,15100.0,0],["2025-09-18",15100.0,15100.0,15100.0,15100.0,0],["2025-09-19",15000.0,15000.0,15000.0,15000.0,200],["2025-09-22",15000.0,15000.0,15000.0,15000.0,500],["2025-09-23",15000.0,15000.0,15000.0,15000.0,0],["2025-09-24",15000.0,15000.0,14600.0,15000.0,400],["2025-09-25",14900.0,14900.0,14900.0,14900.0,500],["2025-09-26",14900.0,14900.0,14900.0,14900.0,0],["2025-09-29",15500.0,17100.0,15500.0,17100.0,300],["2025-09-30",16600.0,16600.0,16600.0,16600.0,0],["2025-10-01",16600.0,16600.0,16600.0,16600.0,0],["2025-10-02",16500.0,16500.0,16500.0,16500.0,100],["2025-10-03",18000.0,18000.0,18000.0,18000.0,100],["2025-10-06",15900.0,15900.0,15600.0,15600.0,300],["2025-10-07",15700.0,15700.0,15700.0,15700.0,0],["2025-10-08",15700.0,15700.0,15700.0,15700.0,0],["2025-10-09",15000.0,16000.0,15000.0,16000.0,1500],["2025-10-10",15300.0,15300.0,15300.0,15300.0,100],["2025-10-13",13100.0,15300.0,13100.0,15000.0,800],["2025-10-14",15000.0,15000.0,15000.0,15000.0,1000],["2025-10-15",15900.0,15900.0,15900.0,15900.0,100],["2025-10-16",15000.0,15000.0,14600.0,15000.0,2000],["2025-10-17",15000.0,15000.0,15000.0,15000.0,2200],["2025-10-20",15000.0,15000.0,14500.0,15000.0,1500],["2025-10-21",15800.0,15800.0,15800.0,15800.0,500],["2025-10-22",15800.0,15800.0,15800.0,15800.0,0],["2025-10-23",15800.0,15800.0,15800.0,15800.0,0],["2025-10-24",16000.0,16500.0,15500.0,15600.0,4400],["2025-10-27",15600.0,15600.0,15600.0,15600.0,0],["2025-10-28",15600.0,15600.0,15600.0,15600.0,0],["2025-10-29",15600.0,15600.0,15600.0,15600.0,0],["2025-10-30",15600.0,15600.0,15600.0,15600.0,0],["2025-10-31",15600.0,15600.0,15600.0,15600.0,0],["2025-11-03",15600.0,15600.0,15600.0,15600.0,0],["2025-11-04",16200.0,16200.0,16200.0,16200.0,200],["2025-11-05",16200.0,16200.0,16200.0,16200.0,0],["2025-11-06",16200.0,16200.0,16200.0,16200.0,0],["2025-11-07",13800.0,15800.0,13800.0,15800.0,300],["2025-11-10",14500.0,14900.0,14000.0,14800.0,15000],["2025-11-11",14800.0,14800.0,14400.0,14400.0,1000],["2025-11-12",15000.0,15000.0,15000.0,15000.0,200],["2025-11-13",15000.0,15000.0,15000.0,15000.0,0],["2025-11-14",15000.0,15000.0,15000.0,15000.0,0],["2025-11-17",15000.0,15000.0,15000.0,15000.0,200],["2025-11-18",15800.0,15800.0,15800.0,15800.0,100],["2025-11-19",15800.0,15800.0,15800.0,15800.0,0],["2025-11-20",13500.0,14000.0,13500.0,14000.0,6000],["2025-11-21",14500.0,14500.0,14500.0,14500.0,200],["2025-11-24",14400.0,14500.0,14400.0,14500.0,1200],["2025-11-25",14500.0,14600.0,14500.0,14600.0,1500],["2025-11-26",14600.0,14600.0,14600.0,14600.0,200],["2025-11-27",14600.0,14800.0,14600.0,14800.0,600],["2025-11-28",14500.0,14500.0,14500.0,14500.0,200],["2025-12-01",14500.0,14500.0,14500.0,14500.0,0],["2025-12-02",14800.0,14800.0,14800.0,14800.0,400],["2025-12-03",14800.0,14800.0,14800.0,14800.0,600],["2025-12-04",15800.0,15800.0,15000.0,15000.0,2600],["2025-12-05",14500.0,14500.0,14500.0,14500.0,100],["2025-12-08",14500.0,15000.0,12500.0,13800.0,11000],["2025-12-09",14800.0,14800.0,11200.0,14500.0,13300],["2025-12-10",13000.0,13600.0,13000.0,13600.0,19900],["2025-12-11",14500.0,14800.0,12100.0,13600.0,6800],["2025-12-12",13600.0,13800.0,13500.0,13800.0,700],["2025-12-15",13900.0,13900.0,13500.0,13500.0,400],["2025-12-16",14400.0,15300.0,14000.0,14000.0,400],["2025-12-17",14400.0,14400.0,14400.0,14400.0,0],["2025-12-18",14400.0,14400.0,14400.0,14400.0,0],["2025-12-19",14300.0,14300.0,14300.0,14300.0,100],["2025-12-22",14000.0,14000.0,14000.0,14000.0,100],["2025-12-23",14000.0,14000.0,14000.0,14000.0,0],["2025-12-24",13500.0,13600.0,13500.0,13600.0,2300],["2025-12-25",13600.0,13600.0,13600.0,13600.0,0],["2025-12-26",13600.0,13600.0,13600.0,13600.0,2600],["2025-12-29",14000.0,14400.0,13500.0,13500.0,500],["2025-12-30",13900.0,13900.0,13900.0,13900.0,100],["2025-12-31",14000.0,14000.0,14000.0,14000.0,100],["2026-01-05",13900.0,14000.0,13900.0,14000.0,300],["2026-01-06",14000.0,14000.0,14000.0,14000.0,0],["2026-01-07",14000.0,14000.0,14000.0,14000.0,0],["2026-01-08",14000.0,14000.0,14000.0,14000.0,0],["2026-01-09",14000.0,14000.0,14000.0,14000.0,200],["2026-01-12",14000.0,14000.0,14000.0,14000.0,200],["2026-01-13",14000.0,14000.0,14000.0,14000.0,2600],["2026-01-14",14000.0,14000.0,14000.0,14000.0,7000],["2026-01-15",13800.0,14000.0,13800.0,14000.0,6300],["2026-01-16",14400.0,14900.0,14400.0,14900.0,200],["2026-01-19",14700.0,14700.0,14700.0,14700.0,0],["2026-01-20",14700.0,14700.0,14700.0,14700.0,2100],["2026-01-21",14700.0,14700.0,14700.0,14700.0,0],["2026-01-22",15300.0,15300.0,15300.0,15300.0,200],["2026-01-23",15300.0,15300.0,15300.0,15300.0,100],["2026-01-26",15300.0,15300.0,15300.0,15300.0,0],["2026-01-27",15300.0,15300.0,15300.0,15300.0,0],["2026-01-28",15300.0,15300.0,15300.0,15300.0,0],["2026-01-29",15300.0,15300.0,15300.0,15300.0,0],["2026-01-30",15300.0,15300.0,15300.0,15300.0,0],["2026-02-02",15000.0,15300.0,15000.0,15300.0,200],["2026-02-03",15200.0,15200.0,15200.0,15200.0,0],["2026-02-04",15200.0,15200.0,15200.0,15200.0,0],["2026-02-05",14000.0,14000.0,14000.0,14000.0,500],["2026-02-06",14900.0,14900.0,14900.0,14900.0,100],["2026-02-09",14900.0,14900.0,14900.0,14900.0,0],["2026-02-10",14000.0,14000.0,14000.0,14000.0,7000],["2026-02-11",15000.0,15000.0,15000.0,15000.0,200],["2026-02-12",14000.0,14000.0,14000.0,14000.0,2500],["2026-02-13",14900.0,14900.0,14900.0,14900.0,100],["2026-02-23",15000.0,15300.0,15000.0,15300.0,300],["2026-02-24",15100.0,15200.0,15100.0,15200.0,2200],["2026-02-25",14900.0,14900.0,14200.0,14200.0,4000],["2026-02-26",14800.0,14800.0,14800.0,14800.0,0],["2026-02-27",14800.0,14800.0,14800.0,14800.0,0],["2026-03-02",14800.0,14800.0,14800.0,14800.0,0],["2026-03-03",13500.0,14800.0,13500.0,14800.0,1600],["2026-03-04",14200.0,14300.0,14100.0,14100.0,1000],["2026-03-05",14100.0,14100.0,14100.0,14100.0,500],["2026-03-06",14100.0,15100.0,13800.0,13800.0,2100],["2026-03-09",14800.0,14800.0,14800.0,14800.0,0],["2026-03-10",14800.0,14800.0,14800.0,14800.0,0],["2026-03-11",14700.0,14700.0,14700.0,14700.0,2000],["2026-03-12",14700.0,14700.0,14700.0,14700.0,0],["2026-03-13",14700.0,14700.0,14700.0,14700.0,100],["2026-03-16",14600.0,14600.0,14600.0,14600.0,300],["2026-03-17",14600.0,14600.0,14600.0,14600.0,0],["2026-03-18",14600.0,14600.0,14600.0,14600.0,0],["2026-03-19",14600.0,14600.0,14600.0,14600.0,0],["2026-03-20",14600.0,14600.0,14600.0,14600.0,0],["2026-03-23",13500.0,13500.0,13500.0,13500.0,100],["2026-03-24",14900.0,14900.0,14900.0,14900.0,100],["2026-03-25",14900.0,14900.0,14900.0,14900.0,0],["2026-03-26",14900.0,14900.0,14900.0,14900.0,0],["2026-03-27",13500.0,13500.0,13500.0,13500.0,1700],["2026-03-30",14800.0,14800.0,13500.0,13500.0,400],["2026-03-31",13500.0,13500.0,13500.0,13500.0,1000],["2026-04-01",13700.0,13800.0,13500.0,13600.0,3800],["2026-04-02",14000.0,14000.0,14000.0,14000.0,100],["2026-04-03",14000.0,14000.0,14000.0,14000.0,200],["2026-04-06",14000.0,14000.0,14000.0,14000.0,0],["2026-04-07",14000.0,14000.0,14000.0,14000.0,0],["2026-04-08",14000.0,14000.0,14000.0,14000.0,600],["2026-04-09",14000.0,14000.0,14000.0,14000.0,0],["2026-04-10",14000.0,14000.0,14000.0,14000.0,0],["2026-04-13",15300.0,15300.0,15300.0,15300.0,100],["2026-04-14",15300.0,15300.0,15300.0,15300.0,0],["2026-04-15",15300.0,15300.0,15300.0,15300.0,0],["2026-04-16",15300.0,15300.0,15300.0,15300.0,0],["2026-04-17",15300.0,15300.0,15000.0,15000.0,300],["2026-04-20",15200.0,15200.0,15200.0,15200.0,0],["2026-04-21",15200.0,15200.0,15200.0,15200.0,0],["2026-04-22",15200.0,15200.0,15200.0,15200.0,0],["2026-04-23",15200.0,15200.0,15200.0,15200.0,0],["2026-04-24",15200.0,15200.0,15200.0,15200.0,0],["2026-04-28",15200.0,15200.0,15200.0,15200.0,0],["2026-04-29",15200.0,15200.0,15200.0,15200.0,0],["2026-05-04",15200.0,15200.0,15200.0,15200.0,0],["2026-05-05",15200.0,15200.0,15200.0,15200.0,0],["2026-05-06",15200.0,15200.0,15200.0,15200.0,0],["2026-05-07",15200.0,15200.0,15200.0,15200.0,0],["2026-05-08",15200.0,15200.0,15200.0,15200.0,0],["2026-05-11",15200.0,15200.0,15200.0,15200.0,0],["2026-05-12",15200.0,15200.0,15200.0,15200.0,0],["2026-05-13",15200.0,15200.0,15200.0,15200.0,0],["2026-05-14",15200.0,15200.0,15200.0,15200.0,0],["2026-05-15",15200.0,15200.0,15200.0,15200.0,0],["2026-05-18",15200.0,15200.0,15200.0,15200.0,0],["2026-05-19",15200.0,15200.0,15200.0,15200.0,0],["2026-05-20",15200.0,15200.0,15200.0,15200.0,0],["2026-05-21",15200.0,15200.0,15200.0,15200.0,0],["2026-05-22",15200.0,15200.0,15200.0,15200.0,0],["2026-05-25",15200.0,15200.0,15200.0,15200.0,0],["2026-05-26",15200.0,15200.0,15200.0,15200.0,0],["2026-05-27",15200.0,15200.0,15200.0,15200.0,0],["2026-05-28",15200.0,15200.0,15200.0,15200.0,0],["2026-05-29",15200.0,15200.0,15200.0,15200.0,0],["2026-06-01",16000.0,16000.0,16000.0,16000.0,100],["2026-06-02",16000.0,16000.0,16000.0,16000.0,0],["2026-06-03",16000.0,16000.0,16000.0,16000.0,0],["2026-06-04",16000.0,16000.0,16000.0,16000.0,0],["2026-06-05",16000.0,16000.0,16000.0,16000.0,0],["2026-06-08",16000.0,16000.0,16000.0,16000.0,0],["2026-06-09",15500.0,15500.0,15000.0,15000.0,1100],["2026-06-10",15000.0,15000.0,15000.0,15000.0,300],["2026-06-11",15000.0,15000.0,14000.0,14200.0,3100],["2026-06-12",14500.0,14500.0,14500.0,14500.0,0],["2026-06-15",15000.0,15000.0,15000.0,15000.0,100],["2026-06-16",15000.0,15000.0,15000.0,15000.0,0],["2026-06-17",14800.0,14800.0,14800.0,14800.0,100],["2026-06-18",14800.0,14800.0,14800.0,14800.0,0],["2026-06-19",14800.0,14800.0,14800.0,14800.0,0],["2026-06-22",14000.0,14000.0,13700.0,13700.0,2000],["2026-06-23",14000.0,14000.0,14000.0,14000.0,600],["2026-06-24",15300.0,15300.0,15300.0,15300.0,100],["2026-06-25",14000.0,14000.0,14000.0,14000.0,3500],["2026-06-26",14000.0,14000.0,14000.0,14000.0,0],["2026-06-29",14000.0,14000.0,14000.0,14000.0,0],["2026-06-30",14000.0,14000.0,14000.0,14000.0,0],["2026-07-01",14000.0,14000.0,14000.0,14000.0,0],["2026-07-02",14000.0,14000.0,14000.0,14000.0,0],["2026-07-03",14000.0,14000.0,14000.0,14000.0,0],["2026-07-06",14000.0,14000.0,14000.0,14000.0,0],["2026-07-07",14000.0,14000.0,14000.0,14000.0,100],["2026-07-08",13500.0,13600.0,13500.0,13600.0,800],["2026-07-09",13500.0,13500.0,13500.0,13500.0,0],["2026-07-10",13500.0,13500.0,13500.0,13500.0,0],["2026-07-13",13500.0,13500.0,13500.0,13500.0,200],["2026-07-14",13400.0,13400.0,13400.0,13400.0,100],["2026-07-15",13400.0,13400.0,13400.0,13400.0,0],["2026-07-16",13400.0,13400.0,13400.0,13400.0,0],["2026-07-17",13400.0,13400.0,13400.0,13400.0,0],["2026-07-20",13400.0,13400.0,13400.0,13400.0,0],["2026-07-21",13400.0,13400.0,13400.0,13400.0,0],["2026-07-22",13400.0,13400.0,13400.0,13400.0,0],["2026-07-23",13400.0,13400.0,13400.0,13400.0,600],["2026-07-24",13400.0,13400.0,13400.0,13400.0,0],["2026-07-27",13400.0,13400.0,13400.0,13400.0,0],["2026-07-28",13400.0,13400.0,13400.0,13400.0,0],["2026-07-29",13400.0,13400.0,13400.0,13400.0,100000],["2026-07-30",13900.0,13900.0,12600.0,13900.0,100300],["2026-07-31",13000.0,13500.0,12700.0,13500.0,11600],["2026-08-03",11800.0,12000.0,11800.0,11800.0,26800],["2026-08-04",11900.0,12000.0,11600.0,11700.0,9000],["2026-08-05",12000.0,12300.0,11200.0,11300.0,20500],["2026-08-06",11500.0,11500.0,11000.0,11000.0,11000],["2026-08-07",10900.0,11000.0,10700.0,10800.0,8200],["2026-08-10",10800.0,10800.0,10800.0,10800.0,200],["2026-08-11",10900.0,11100.0,10900.0,11100.0,102800],["2026-08-12",11500.0,11500.0,11000.0,11000.0,700],["2026-08-13",11100.0,11700.0,11000.0,11000.0,6800],["2026-08-14",11300.0,11400.0,11000.0,11400.0,2700],["2026-08-17",9700.0,11100.0,9700.0,9700.0,79500],["2026-08-18",10200.0,11100.0,9000.0,11000.0,77200],["2026-08-19",9900.0,9900.0,9000.0,9200.0,60600],["2026-08-20",9700.0,10300.0,9400.0,9800.0,3600],["2026-08-21",9400.0,9600.0,9300.0,9500.0,2300],["2026-08-24",9600.0,9600.0,9400.0,9400.0,2500],["2026-08-25",9400.0,9400.0,9400.0,9400.0,6000],["2026-08-26",9400.0,9500.0,9400.0,9400.0,1800],["2026-08-27",9700.0,9700.0,9700.0,9700.0,45100],["2026-08-28",9800.0,9800.0,9600.0,9600.0,200],["2026-09-03",9600.0,9600.0,9500.0,9500.0,400],["2026-09-04",9500.0,9500.0,9500.0,9500.0,0],["2026-09-07",9700.0,9700.0,9700.0,9700.0,100],["2026-09-08",9700.0,9700.0,9400.0,9400.0,600],["2026-09-09",9400.0,9400.0,9400.0,9400.0,100],["2026-09-10",9400.0,9400.0,9400.0,9400.0,0],["2026-09-11",9700.0,9700.0,9700.0,9700.0,200],["2026-09-14",9400.0,9400.0,8300.0,8500.0,300],["2026-09-15",9300.0,9300.0,9300.0,9300.0,100],["2026-09-16",9300.0,9300.0,8100.0,8100.0,1000],["2026-09-17",9400.0,9400.0,9400.0,9400.0,100],["2026-09-18",10800.0,10800.0,8100.0,9300.0,1600],["2026-09-21",9300.0,9300.0,9300.0,9300.0,0],["2026-09-22",10300.0,10300.0,10300.0,10300.0,100],["2026-09-23",8800.0,8800.0,8800.0,8800.0,2700],["2026-09-24",8800.0,9100.0,8600.0,9100.0,400],["2026-09-25",10100.0,10100.0,10100.0,10100.0,100],["2026-09-28",10400.0,10400.0,8600.0,10300.0,3000],["2026-09-29",10500.0,10500.0,10000.0,10000.0,200],["2026-09-30",10800.0,10800.0,8900.0,8900.0,300],["2026-10-01",10800.0,10800.0,10800.0,10800.0,100],["2026-10-02",11000.0,11600.0,9200.0,9200.0,500],["2026-10-05",10500.0,10500.0,10500.0,10500.0,0],["2026-10-06",9000.0,9000.0,9000.0,9000.0,600],["2026-10-07",9500.0,9500.0,9500.0,9500.0,100],["2026-10-08",10700.0,10700.0,10700.0,10700.0,100],["2026-10-09",9100.0,10500.0,9100.0,10500.0,5600],["2026-10-12",9100.0,9100.0,9100.0,9100.0,100]]}