{"sym":"HMD","index":false,"bars":[["2024-12-27",10102.66,10102.66,10102.66,10102.66,0],["2024-12-30",10102.66,10102.66,10102.66,10102.66,0],["2024-12-31",10102.66,10102.66,10102.66,10102.66,0],["2025-01-02",10102.66,10102.66,10102.66,10102.66,0],["2025-01-03",10102.66,10102.66,10102.66,10102.66,0],["2025-01-06",10102.66,10102.66,10102.66,10102.66,0],["2025-01-07",10102.66,10102.66,10102.66,10102.66,0],["2025-01-08",10102.66,10102.66,10102.66,10102.66,0],["2025-01-09",10102.66,10102.66,10102.66,10102.66,0],["2025-01-10",10102.66,10102.66,10102.66,10102.66,0],["2025-01-13",10102.66,10102.66,10102.66,10102.66,0],["2025-01-14",10102.66,10102.66,10102.66,10102.66,0],["2025-01-15",10102.66,10102.66,10102.66,10102.66,0],["2025-01-16",10102.66,10102.66,10102.66,10102.66,0],["2025-01-17",10102.66,10102.66,10102.66,10102.66,0],["2025-01-20",10102.66,10102.66,10102.66,10102.66,0],["2025-01-21",10102.66,10102.66,10102.66,10102.66,0],["2025-01-22",10102.66,10102.66,10102.66,10102.66,0],["2025-01-23",10102.66,10102.66,10102.66,10102.66,500],["2025-01-24",10102.66,10102.66,10102.66,10102.66,0],["2025-02-03",10102.66,10102.66,10102.66,10102.66,0],["2025-02-04",10102.66,10102.66,10102.66,10102.66,0],["2025-02-05",10102.66,10102.66,10102.66,10102.66,0],["2025-02-06",10102.66,10102.66,10102.66,10102.66,0],["2025-02-07",10102.66,10102.66,10102.66,10102.66,0],["2025-02-10",10102.66,10102.66,10102.66,10102.66,0],["2025-02-11",10102.66,10102.66,10102.66,10102.66,0],["2025-02-12",10102.66,10102.66,10102.66,10102.66,0],["2025-02-13",10102.66,10102.66,10102.66,10102.66,0],["2025-02-14",10102.66,10102.66,10102.66,10102.66,0],["2025-02-17",10102.66,10102.66,10102.66,10102.66,0],["2025-02-18",10102.66,10102.66,10102.66,10102.66,0],["2025-02-19",10102.66,10102.66,10102.66,10102.66,0],["2025-02-20",10102.66,10102.66,10102.66,10102.66,0],["2025-02-21",10102.66,10102.66,10102.66,10102.66,0],["2025-02-24",10102.66,10102.66,10102.66,10102.66,0],["2025-02-25",10102.66,10102.66,10102.66,10102.66,12158],["2025-02-26",10102.66,10102.66,10102.66,10102.66,0],["2025-02-27",10102.66,10102.66,10102.66,10102.66,0],["2025-02-28",10102.66,10102.66,10102.66,10102.66,0],["2025-03-03",10102.66,10102.66,10102.66,10102.66,0],["2025-03-04",10102.66,10102.66,10102.66,10102.66,0],["2025-03-05",10102.66,10102.66,10102.66,10102.66,0],["2025-03-06",10102.66,10102.66,10102.66,10102.66,0],["2025-03-07",10102.66,10102.66,10102.66,10102.66,0],["2025-03-10",10102.66,10102.66,10102.66,10102.66,0],["2025-03-11",10102.66,10102.66,10102.66,10102.66,0],["2025-03-12",10102.66,10102.66,10102.66,10102.66,0],["2025-03-13",10102.66,10102.66,10102.66,10102.66,0],["2025-03-14",10102.66,10102.66,10102.66,10102.66,0],["2025-03-17",10102.66,10102.66,10102.66,10102.66,0],["2025-03-18",10102.66,10102.66,10102.66,10102.66,0],["2025-03-19",10102.66,10102.66,10102.66,10102.66,0],["2025-03-20",10102.66,10102.66,10102.66,10102.66,0],["2025-03-21",10102.66,10102.66,10102.66,10102.66,0],["2025-03-24",10102.66,10102.66,10102.66,10102.66,0],["2025-03-25",10102.66,10102.66,10102.66,10102.66,0],["2025-03-26",10102.66,10102.66,10102.66,10102.66,0],["2025-03-27",10102.66,10102.66,10102.66,10102.66,0],["2025-03-28",10102.66,10102.66,10102.66,10102.66,0],["2025-03-31",10102.66,10102.66,10102.66,10102.66,0],["2025-04-01",10102.66,10102.66,10102.66,10102.66,0],["2025-04-02",10102.66,10102.66,10102.66,10102.66,0],["2025-04-03",10102.66,10102.66,10102.66,10102.66,0],["2025-04-04",10102.66,10102.66,10102.66,10102.66,0],["2025-04-08",10102.66,10102.66,10102.66,10102.66,0],["2025-04-09",10102.66,10102.66,10102.66,10102.66,0],["2025-04-10",10102.66,10102.66,10102.66,10102.66,0],["2025-04-11",10102.66,10102.66,10102.66,10102.66,0],["2025-04-14",10102.66,10102.66,10102.66,10102.66,0],["2025-04-15",10102.66,10102.66,10102.66,10102.66,0],["2025-04-16",10102.66,10102.66,10102.66,10102.66,0],["2025-04-17",10102.66,10102.66,10102.66,10102.66,0],["2025-04-18",10102.66,10102.66,10102.66,10102.66,0],["2025-04-21",10102.66,10102.66,10102.66,10102.66,0],["2025-04-22",10102.66,10102.66,10102.66,10102.66,0],["2025-04-23",10102.66,10102.66,10102.66,10102.66,0],["2025-04-24",10102.66,10102.66,10102.66,10102.66,0],["2025-04-25",10102.66,10102.66,10102.66,10102.66,0],["2025-04-28",10102.66,10102.66,10102.66,10102.66,0],["2025-04-29",10102.66,10102.66,10102.66,10102.66,0],["2025-05-05",10102.66,10102.66,10102.66,10102.66,0],["2025-05-06",10102.66,10102.66,10102.66,10102.66,0],["2025-05-07",10102.66,10102.66,10102.66,10102.66,0],["2025-05-08",10102.66,10102.66,10102.66,10102.66,0],["2025-05-09",10102.66,10102.66,10102.66,10102.66,0],["2025-05-12",10102.66,10102.66,10102.66,10102.66,0],["2025-05-13",10102.66,10102.66,10102.66,10102.66,0],["2025-05-14",10102.66,10102.66,10102.66,10102.66,0],["2025-05-15",10102.66,10102.66,10102.66,10102.66,0],["2025-05-16",14130.07,14130.07,14130.07,14130.07,500],["2025-05-19",16246.17,16246.17,16246.17,16246.17,500],["2025-05-20",18635.31,18635.31,18635.31,18635.31,500],["2025-05-21",21365.76,21365.76,21365.76,21365.76,500],["2025-05-22",21365.76,21365.76,21160.97,21160.97,500],["2025-05-23",18362.26,18362.26,18362.26,18362.26,1600],["2025-05-26",16450.95,16450.95,16382.69,16382.69,6746],["2025-05-27",16382.69,16382.69,16382.69,16382.69,1000],["2025-05-28",16382.69,16519.21,16382.69,16519.21,1000],["2025-05-29",16450.95,16723.99,16450.95,16723.99,1000],["2025-05-30",16655.73,16655.73,16655.73,16655.73,500],["2025-06-02",16655.73,16655.73,16655.73,16655.73,500],["2025-06-03",16655.73,16655.73,16655.73,16655.73,0],["2025-06-04",16655.73,16655.73,16655.73,16655.73,500],["2025-06-05",16655.73,16655.73,16655.73,16655.73,0],["2025-06-06",17065.3,17065.3,17065.3,17065.3,1000],["2025-06-09",17133.56,17133.56,17133.56,17133.56,1000],["2025-06-10",17133.56,17133.56,17133.56,17133.56,0],["2025-06-11",17760.4,17760.4,17760.4,17760.4,100],["2025-06-12",17760.4,18108.64,17760.4,18108.64,1500],["2025-06-13",17830.05,17830.05,17830.05,17830.05,0],["2025-06-16",18178.29,18178.29,18178.29,18178.29,1000],["2025-06-17",18247.94,18247.94,18247.94,18247.94,1000],["2025-06-18",18247.94,18247.94,18247.94,18247.94,0],["2025-06-19",18247.94,18247.94,18247.94,18247.94,1500],["2025-06-20",18247.94,18247.94,18247.94,18247.94,0],["2025-06-23",18247.94,18247.94,18247.94,18247.94,0],["2025-06-24",18247.94,18247.94,18247.94,18247.94,0],["2025-06-25",18247.94,18247.94,18247.94,18247.94,0],["2025-06-26",18247.94,18247.94,18247.94,18247.94,0],["2025-06-27",18247.94,18247.94,18247.94,18247.94,0],["2025-06-30",18317.59,18317.59,18317.59,18317.59,200],["2025-07-01",18317.59,18317.59,18317.59,18317.59,0],["2025-07-02",18317.59,18317.59,18317.59,18317.59,0],["2025-07-03",18317.59,18317.59,18317.59,18317.59,0],["2025-07-04",18317.59,18317.59,18317.59,18317.59,0],["2025-07-07",18387.24,18387.24,18387.24,18387.24,1000],["2025-07-08",18387.24,18387.24,18387.24,18387.24,0],["2025-07-09",18387.24,18387.24,18387.24,18387.24,0],["2025-07-10",18387.24,18387.24,18387.24,18387.24,0],["2025-07-11",18387.24,18387.24,18387.24,18387.24,0],["2025-07-14",18805.13,18805.13,18805.13,18805.13,100],["2025-07-15",18805.13,18805.13,18805.13,18805.13,0],["2025-07-16",18805.13,18805.13,18805.13,18805.13,0],["2025-07-17",18805.13,18805.13,18805.13,18805.13,0],["2025-07-18",18805.13,18805.13,18805.13,18805.13,0],["2025-07-21",18805.13,18805.13,18805.13,18805.13,0],["2025-07-22",18805.13,18805.13,18805.13,18805.13,0],["2025-07-23",18805.13,18805.13,18805.13,18805.13,6648],["2025-07-24",18805.13,18805.13,18805.13,18805.13,0],["2025-07-25",18805.13,18805.13,18805.13,18805.13,0],["2025-07-28",18805.13,18805.13,18805.13,18805.13,0],["2025-07-29",18805.13,18805.13,18805.13,18805.13,0],["2025-07-30",21533.33,21533.33,21533.33,21533.33,4400],["2025-07-31",24748.72,24748.72,24748.72,24748.72,100],["2025-08-01",28451.28,28451.28,28158.97,28158.97,8000],["2025-08-04",24066.67,24358.97,24066.67,24358.97,1100],["2025-08-05",24358.97,24358.97,24358.97,24358.97,0],["2025-08-06",24358.97,24358.97,24358.97,24358.97,0],["2025-08-07",20851.28,20851.28,20851.28,20851.28,100],["2025-08-08",23969.23,23969.23,20948.72,20948.72,1600],["2025-08-11",20753.85,20753.85,20753.85,20753.85,100],["2025-08-12",23384.62,23384.62,23287.18,23384.62,300],["2025-08-13",24358.97,24358.97,24358.97,24358.97,100],["2025-08-14",24358.97,24358.97,24358.97,24358.97,0],["2025-08-15",24358.97,24358.97,24358.97,24358.97,400],["2025-08-18",24358.97,24358.97,24358.97,24358.97,0],["2025-08-19",24358.97,24358.97,24358.97,24358.97,100],["2025-08-20",24358.97,24358.97,24358.97,24358.97,0],["2025-08-21",24358.97,24358.97,24358.97,24358.97,200],["2025-08-22",24358.97,24358.97,24358.97,24358.97,0],["2025-08-25",24358.97,24358.97,24358.97,24358.97,0],["2025-08-26",24358.97,24358.97,24358.97,24358.97,0],["2025-08-27",24358.97,24358.97,24358.97,24358.97,0],["2025-08-28",21435.9,21435.9,21435.9,21435.9,200],["2025-08-29",21435.9,21435.9,21435.9,21435.9,0],["2025-09-03",24358.97,24358.97,24358.97,24358.97,100],["2025-09-04",24358.97,24358.97,24358.97,24358.97,0],["2025-09-05",24358.97,24358.97,24358.97,24358.97,100],["2025-09-08",24358.97,24358.97,24358.97,24358.97,0],["2025-09-09",24358.97,24358.97,24358.97,24358.97,0],["2025-09-10",24358.97,24358.97,24358.97,24358.97,100],["2025-09-11",24358.97,24358.97,24358.97,24358.97,0],["2025-09-12",24358.97,24358.97,24358.97,24358.97,100],["2025-09-15",24358.97,24358.97,24358.97,24358.97,0],["2025-09-16",24358.97,24358.97,24358.97,24358.97,0],["2025-09-17",24358.97,24358.97,24358.97,24358.97,0],["2025-09-18",24358.97,24358.97,24358.97,24358.97,0],["2025-09-19",24358.97,24358.97,24358.97,24358.97,0],["2025-09-22",24358.97,24358.97,24358.97,24358.97,0],["2025-09-23",24358.97,24358.97,24358.97,24358.97,0],["2025-09-24",24358.97,24358.97,24358.97,24358.97,0],["2025-09-25",24358.97,24358.97,24358.97,24358.97,0],["2025-09-26",24358.97,24358.97,24358.97,24358.97,0],["2025-09-29",24358.97,24358.97,24358.97,24358.97,0],["2025-09-30",24358.97,24358.97,24358.97,24358.97,0],["2025-10-01",24358.97,24358.97,24358.97,24358.97,0],["2025-10-02",24358.97,24358.97,24358.97,24358.97,0],["2025-10-03",24358.97,24358.97,24358.97,24358.97,0],["2025-10-06",24358.97,24358.97,24358.97,24358.97,0],["2025-10-07",24358.97,24358.97,24358.97,24358.97,0],["2025-10-08",24358.97,24358.97,24358.97,24358.97,0],["2025-10-09",24358.97,24358.97,24358.97,24358.97,0],["2025-10-10",24358.97,24358.97,24358.97,24358.97,0],["2025-10-13",24358.97,24358.97,24358.97,24358.97,0],["2025-10-14",24358.97,24358.97,24358.97,24358.97,0],["2025-10-15",24358.97,24358.97,24358.97,24358.97,0],["2025-10-16",24358.97,24358.97,24358.97,24358.97,0],["2025-10-17",24358.97,24358.97,24358.97,24358.97,0],["2025-10-20",24358.97,24358.97,24358.97,24358.97,0],["2025-10-21",24358.97,24358.97,24358.97,24358.97,0],["2025-10-22",14615.38,14615.38,14615.38,14615.38,100],["2025-10-23",16564.1,16564.1,16564.1,16564.1,200],["2025-10-24",16564.1,16564.1,16564.1,16564.1,0],["2025-10-27",16564.1,16564.1,16564.1,16564.1,0],["2025-10-28",16564.1,16564.1,16564.1,16564.1,0],["2025-10-29",16564.1,16564.1,16564.1,16564.1,0],["2025-10-30",16564.1,16564.1,16564.1,16564.1,100],["2025-10-31",14128.21,17051.28,14128.21,17051.28,200],["2025-11-03",16564.1,17051.28,16564.1,17051.28,300],["2025-11-04",17051.28,19194.87,17051.28,19194.87,1700],["2025-11-05",18220.51,18220.51,18220.51,18220.51,0],["2025-11-06",18512.82,18512.82,18512.82,18512.82,500],["2025-11-07",19000.0,19000.0,19000.0,19000.0,500],["2025-11-10",19000.0,19000.0,19000.0,19000.0,5500],["2025-11-11",19000.0,19000.0,19000.0,19000.0,0],["2025-11-12",19000.0,19000.0,19000.0,19000.0,500],["2025-11-13",19000.0,19000.0,19000.0,19000.0,0],["2025-11-14",17538.46,17538.46,17538.46,17538.46,200],["2025-11-17",15102.56,15102.56,15102.56,15102.56,100],["2025-11-18",15102.56,15102.56,15102.56,15102.56,0],["2025-11-19",16856.41,16856.41,16856.41,16856.41,100],["2025-11-20",16856.41,16856.41,16856.41,16856.41,0],["2025-11-21",16856.41,16856.41,16856.41,16856.41,0],["2025-11-24",16856.41,16856.41,16856.41,16856.41,0],["2025-11-25",18512.82,18512.82,18512.82,18512.82,1000],["2025-11-26",18512.82,18512.82,18512.82,18512.82,0],["2025-11-27",18512.82,18512.82,18512.82,18512.82,0],["2025-11-28",18512.82,18512.82,18512.82,18512.82,0],["2025-12-01",18512.82,18512.82,18512.82,18512.82,0],["2025-12-02",18512.82,18512.82,18512.82,18512.82,0],["2025-12-03",18512.82,18512.82,18512.82,18512.82,0],["2025-12-04",18512.82,18512.82,18512.82,18512.82,0],["2025-12-05",18512.82,18512.82,18512.82,18512.82,0],["2025-12-08",18512.82,18512.82,18512.82,18512.82,0],["2025-12-09",19000.0,19000.0,19000.0,19000.0,3000],["2025-12-10",19000.0,19000.0,19000.0,19000.0,0],["2025-12-11",19000.0,19000.0,19000.0,19000.0,0],["2025-12-12",19000.0,19000.0,19000.0,19000.0,0],["2025-12-15",19000.0,19000.0,19000.0,19000.0,0],["2025-12-16",19000.0,19000.0,19000.0,19000.0,0],["2025-12-17",19000.0,19000.0,19000.0,19000.0,0],["2025-12-18",19000.0,19000.0,19000.0,19000.0,0],["2025-12-19",19000.0,19000.0,19000.0,19000.0,0],["2025-12-22",19000.0,19000.0,19000.0,19000.0,0],["2025-12-23",19000.0,19000.0,19000.0,19000.0,0],["2025-12-24",19000.0,19000.0,19000.0,19000.0,0],["2025-12-25",19000.0,19000.0,19000.0,19000.0,0],["2025-12-26",19000.0,19000.0,19000.0,19000.0,0],["2025-12-29",19000.0,19000.0,19000.0,19000.0,0],["2025-12-30",19000.0,19000.0,19000.0,19000.0,0],["2025-12-31",19000.0,19000.0,19000.0,19000.0,0],["2026-01-05",19000.0,19000.0,19000.0,19000.0,0],["2026-01-06",19000.0,19000.0,19000.0,19000.0,0],["2026-01-07",19000.0,19000.0,19000.0,19000.0,0],["2026-01-08",19000.0,19000.0,19000.0,19000.0,0],["2026-01-09",19000.0,19000.0,19000.0,19000.0,1000],["2026-01-12",19000.0,19000.0,19000.0,19000.0,0],["2026-01-13",19000.0,19000.0,19000.0,19000.0,0],["2026-01-14",19000.0,19000.0,19000.0,19000.0,0],["2026-01-15",19000.0,19000.0,19000.0,19000.0,0],["2026-01-16",19000.0,19000.0,19000.0,19000.0,0],["2026-01-19",19000.0,19000.0,19000.0,19000.0,0],["2026-01-20",19000.0,19000.0,19000.0,19000.0,0],["2026-01-21",19000.0,19000.0,19000.0,19000.0,1000],["2026-01-22",19000.0,19000.0,19000.0,19000.0,0],["2026-01-23",19000.0,19000.0,19000.0,19000.0,0],["2026-01-26",19000.0,19000.0,19000.0,19000.0,0],["2026-01-27",19000.0,19000.0,19000.0,19000.0,0],["2026-01-28",19000.0,19000.0,19000.0,19000.0,0],["2026-01-29",19000.0,19000.0,19000.0,19000.0,0],["2026-01-30",19000.0,19000.0,19000.0,19000.0,0],["2026-02-02",19000.0,19000.0,19000.0,19000.0,0],["2026-02-03",21800.0,21800.0,21800.0,21800.0,100],["2026-02-04",21800.0,21800.0,21800.0,21800.0,0],["2026-02-05",21800.0,21800.0,21800.0,21800.0,0],["2026-02-06",21800.0,21800.0,21800.0,21800.0,0],["2026-02-09",21800.0,21800.0,21800.0,21800.0,0],["2026-02-10",18600.0,18600.0,18600.0,18600.0,100],["2026-02-11",18600.0,18600.0,18600.0,18600.0,0],["2026-02-12",21000.0,21000.0,21000.0,21000.0,1000],["2026-02-13",19000.0,19000.0,19000.0,19000.0,1300],["2026-02-23",21000.0,21000.0,21000.0,21000.0,300],["2026-02-24",21000.0,21000.0,21000.0,21000.0,100],["2026-02-25",21000.0,21000.0,21000.0,21000.0,700],["2026-02-26",21000.0,21000.0,21000.0,21000.0,0],["2026-02-27",21000.0,21000.0,21000.0,21000.0,0],["2026-03-02",21000.0,21000.0,21000.0,21000.0,0],["2026-03-03",20500.0,20500.0,20500.0,20500.0,100],["2026-03-04",20500.0,20500.0,20500.0,20500.0,0],["2026-03-05",20500.0,20500.0,20500.0,20500.0,0],["2026-03-06",20500.0,20500.0,20500.0,20500.0,500],["2026-03-09",18000.0,18000.0,18000.0,18000.0,1000],["2026-03-10",18000.0,18000.0,18000.0,18000.0,0],["2026-03-11",20000.0,20000.0,20000.0,20000.0,1000],["2026-03-12",19000.0,20000.0,18000.0,20000.0,7000],["2026-03-13",19000.0,19000.0,19000.0,19000.0,1200],["2026-03-16",19000.0,19000.0,19000.0,19000.0,0],["2026-03-17",19000.0,19000.0,19000.0,19000.0,0],["2026-03-18",19000.0,19000.0,19000.0,19000.0,0],["2026-03-19",16500.0,16500.0,16500.0,16500.0,1000],["2026-03-20",18500.0,18500.0,14500.0,14500.0,2200],["2026-03-23",14500.0,14500.0,14500.0,14500.0,500],["2026-03-24",14500.0,14500.0,14500.0,14500.0,0],["2026-03-25",14500.0,14500.0,14500.0,14500.0,0],["2026-03-26",14500.0,14500.0,14500.0,14500.0,0],["2026-03-27",16500.0,16500.0,16500.0,16500.0,1000],["2026-03-30",16500.0,16500.0,16500.0,16500.0,0],["2026-03-31",16500.0,16500.0,16500.0,16500.0,0],["2026-04-01",16500.0,16500.0,16500.0,16500.0,0],["2026-04-02",18800.0,18800.0,16500.0,16500.0,1000],["2026-04-03",16700.0,16700.0,16700.0,16700.0,0],["2026-04-06",16700.0,16700.0,16700.0,16700.0,0],["2026-04-07",16700.0,16700.0,16700.0,16700.0,0],["2026-04-08",16700.0,16700.0,16700.0,16700.0,0],["2026-04-09",16700.0,16700.0,16700.0,16700.0,0],["2026-04-10",16700.0,16700.0,16700.0,16700.0,0],["2026-04-13",16700.0,16700.0,16700.0,16700.0,0],["2026-04-14",16700.0,16700.0,16700.0,16700.0,0],["2026-04-15",16700.0,16700.0,16700.0,16700.0,0],["2026-04-16",16700.0,16700.0,16700.0,16700.0,0],["2026-04-17",16700.0,16700.0,16700.0,16700.0,0],["2026-04-20",16700.0,16700.0,16700.0,16700.0,0],["2026-04-21",16700.0,16700.0,16700.0,16700.0,0],["2026-04-22",16700.0,16700.0,16700.0,16700.0,0],["2026-04-23",16700.0,16700.0,16700.0,16700.0,0],["2026-04-24",16700.0,16700.0,16700.0,16700.0,17452],["2026-04-28",16700.0,16700.0,16700.0,16700.0,0],["2026-04-29",16700.0,16700.0,16700.0,16700.0,0],["2026-05-04",16700.0,16700.0,16700.0,16700.0,0],["2026-05-05",16700.0,16700.0,16700.0,16700.0,0],["2026-05-06",16700.0,16700.0,16700.0,16700.0,0],["2026-05-07",16700.0,16700.0,16700.0,16700.0,0],["2026-05-08",16700.0,16700.0,16700.0,16700.0,0],["2026-05-11",16700.0,16700.0,16700.0,16700.0,0],["2026-05-12",16700.0,16700.0,16700.0,16700.0,0],["2026-05-13",16700.0,16700.0,16700.0,16700.0,0],["2026-05-14",10100.0,10100.0,10100.0,10100.0,100],["2026-05-15",10100.0,10100.0,10100.0,10100.0,0],["2026-05-18",11600.0,11600.0,11600.0,11600.0,3300],["2026-05-19",13300.0,13300.0,13300.0,13300.0,1000],["2026-05-20",15200.0,15200.0,15000.0,15000.0,1100],["2026-05-21",12800.0,12800.0,12800.0,12800.0,100],["2026-05-22",14500.0,14500.0,12500.0,12500.0,1200],["2026-05-25",14200.0,14200.0,14200.0,14200.0,0],["2026-05-26",14200.0,14200.0,14200.0,14200.0,0],["2026-05-27",14200.0,14200.0,14200.0,14200.0,0],["2026-05-28",14200.0,14200.0,14200.0,14200.0,0],["2026-05-29",14200.0,14200.0,14200.0,14200.0,0],["2026-06-01",14200.0,14200.0,14200.0,14200.0,0],["2026-06-02",14200.0,14200.0,14200.0,14200.0,0],["2026-06-03",16000.0,16000.0,16000.0,16000.0,500],["2026-06-04",16000.0,16000.0,16000.0,16000.0,500],["2026-06-05",15600.0,15600.0,15600.0,15600.0,500],["2026-06-08",17500.0,17500.0,17500.0,17500.0,100],["2026-06-09",17500.0,17500.0,17500.0,17500.0,0],["2026-06-10",17500.0,17500.0,17500.0,17500.0,0],["2026-06-11",17500.0,17500.0,17500.0,17500.0,0],["2026-06-12",15000.0,15000.0,15000.0,15000.0,10000],["2026-06-15",15000.0,15000.0,15000.0,15000.0,31486],["2026-06-16",15000.0,15000.0,15000.0,15000.0,0],["2026-06-17",15000.0,15000.0,15000.0,15000.0,0],["2026-06-18",15000.0,15000.0,15000.0,15000.0,0],["2026-06-19",16500.0,16500.0,16500.0,16500.0,400],["2026-06-22",16500.0,16500.0,16500.0,16500.0,0],["2026-06-23",16500.0,16500.0,16500.0,16500.0,0],["2026-06-24",16500.0,16500.0,16500.0,16500.0,0],["2026-06-25",16500.0,16500.0,16500.0,16500.0,0],["2026-06-26",16500.0,16500.0,16500.0,16500.0,0],["2026-06-29",16000.0,16000.0,16000.0,16000.0,500],["2026-06-30",16000.0,16000.0,16000.0,16000.0,0],["2026-07-01",16000.0,16000.0,16000.0,16000.0,0],["2026-07-02",16000.0,16000.0,16000.0,16000.0,500],["2026-07-03",16000.0,16000.0,16000.0,16000.0,0],["2026-07-06",16000.0,16000.0,16000.0,16000.0,0],["2026-07-07",15000.0,15000.0,15000.0,15000.0,6000],["2026-07-08",15000.0,15000.0,15000.0,15000.0,0],["2026-07-09",15000.0,15000.0,15000.0,15000.0,1900],["2026-07-10",15000.0,15000.0,15000.0,15000.0,0],["2026-07-13",16000.0,16000.0,16000.0,16000.0,30200],["2026-07-14",16000.0,16000.0,16000.0,16000.0,200],["2026-07-15",16500.0,16500.0,13800.0,13800.0,1500],["2026-07-16",14700.0,14700.0,14700.0,14700.0,0],["2026-07-17",14700.0,14700.0,14700.0,14700.0,0],["2026-07-20",16500.0,16500.0,16500.0,16500.0,100],["2026-07-21",14100.0,14100.0,14100.0,14100.0,100],["2026-07-22",14100.0,14100.0,14100.0,14100.0,0],["2026-07-23",14100.0,14100.0,14100.0,14100.0,0],["2026-07-24",14100.0,14100.0,14100.0,14100.0,0],["2026-07-27",14100.0,14100.0,14100.0,14100.0,0],["2026-07-28",12500.0,12500.0,12500.0,12500.0,39198],["2026-07-29",12500.0,12500.0,12500.0,12500.0,0],["2026-07-30",12500.0,12500.0,12500.0,12500.0,0],["2026-07-31",12500.0,12500.0,12500.0,12500.0,0],["2026-08-03",12500.0,12500.0,12500.0,12500.0,0],["2026-08-04",12500.0,12500.0,12500.0,12500.0,0],["2026-08-05",12500.0,12500.0,12500.0,12500.0,0],["2026-08-06",12500.0,12500.0,12500.0,12500.0,0],["2026-08-07",12500.0,12500.0,12500.0,12500.0,0],["2026-08-10",14000.0,14000.0,14000.0,14000.0,200],["2026-08-11",14000.0,14000.0,14000.0,14000.0,0],["2026-08-12",14000.0,14000.0,14000.0,14000.0,0],["2026-08-13",14000.0,14000.0,14000.0,14000.0,0],["2026-08-14",14000.0,14000.0,14000.0,14000.0,0],["2026-08-17",14000.0,14000.0,14000.0,14000.0,0],["2026-08-18",14000.0,14000.0,14000.0,14000.0,0],["2026-08-19",14000.0,14000.0,14000.0,14000.0,0],["2026-08-20",14000.0,14000.0,14000.0,14000.0,1300],["2026-08-21",14000.0,14000.0,14000.0,14000.0,0],["2026-08-24",14000.0,14000.0,14000.0,14000.0,100],["2026-08-25",14000.0,14000.0,14000.0,14000.0,0],["2026-08-26",14000.0,14000.0,14000.0,14000.0,1000],["2026-08-27",14000.0,14000.0,14000.0,14000.0,0],["2026-08-28",14000.0,14000.0,14000.0,14000.0,0],["2026-09-03",14000.0,14000.0,14000.0,14000.0,0],["2026-09-04",14000.0,14000.0,14000.0,14000.0,0],["2026-09-07",14000.0,14000.0,14000.0,14000.0,0],["2026-09-08",14000.0,14000.0,14000.0,14000.0,0],["2026-09-09",14000.0,14000.0,14000.0,14000.0,0],["2026-09-10",14000.0,14000.0,14000.0,14000.0,0],["2026-09-11",14000.0,14000.0,14000.0,14000.0,0],["2026-09-14",14000.0,14000.0,14000.0,14000.0,0],["2026-09-15",14000.0,14000.0,14000.0,14000.0,0],["2026-09-16",14000.0,14000.0,14000.0,14000.0,0],["2026-09-17",14000.0,14000.0,14000.0,14000.0,0],["2026-09-18",14000.0,14000.0,14000.0,14000.0,0],["2026-09-21",14000.0,14000.0,14000.0,14000.0,0],["2026-09-22",14000.0,14000.0,14000.0,14000.0,0],["2026-09-23",14000.0,14000.0,14000.0,14000.0,0],["2026-09-24",14000.0,14000.0,14000.0,14000.0,0],["2026-09-25",14000.0,14000.0,14000.0,14000.0,0],["2026-09-28",14000.0,14000.0,14000.0,14000.0,0],["2026-09-29",14000.0,14000.0,14000.0,14000.0,0],["2026-09-30",14000.0,14000.0,14000.0,14000.0,0],["2026-10-01",14000.0,14000.0,14000.0,14000.0,0],["2026-10-02",14000.0,14000.0,14000.0,14000.0,0],["2026-10-05",14000.0,14000.0,14000.0,14000.0,0],["2026-10-06",14000.0,14000.0,14000.0,14000.0,0],["2026-10-07",14000.0,14000.0,14000.0,14000.0,0],["2026-10-08",14000.0,14000.0,14000.0,14000.0,0],["2026-10-09",14000.0,14000.0,14000.0,14000.0,0],["2026-10-12",14000.0,14000.0,14000.0,14000.0,0]]}