{"sym":"MZG","index":false,"bars":[["2024-11-12",10767.51,10767.51,10353.37,10436.2,829600],["2024-11-13",10104.89,10684.68,10104.89,10270.55,393200],["2024-11-14",10022.07,10353.37,9110.97,9525.1,448100],["2024-11-15",9421.38,9949.69,9245.28,9597.48,256600],["2024-11-18",9245.28,9685.53,9245.28,9509.43,138500],["2024-11-19",9333.33,9597.48,9333.33,9421.38,128100],["2024-11-20",9421.38,9509.43,9245.28,9509.43,160100],["2024-11-21",9421.38,9685.53,9333.33,9509.43,100800],["2024-11-22",9685.53,9685.53,9245.28,9685.53,151000],["2024-11-25",9509.43,9597.48,9333.33,9509.43,165800],["2024-11-26",9421.38,9421.38,9157.23,9333.33,76500],["2024-11-27",9245.28,9509.43,9157.23,9509.43,434900],["2024-11-28",9509.43,9509.43,9157.23,9333.33,163500],["2024-11-29",9333.33,9421.38,8981.13,9333.33,208100],["2024-12-02",9157.23,9245.28,8805.03,9245.28,192300],["2024-12-03",9157.23,9685.53,8893.08,9157.23,157700],["2024-12-04",9157.23,9157.23,8805.03,9157.23,349300],["2024-12-05",9069.18,9069.18,8716.98,8893.08,1395200],["2024-12-06",8805.03,8893.08,8628.93,8893.08,535700],["2024-12-09",8893.08,8893.08,8628.93,8805.03,203000],["2024-12-10",8893.08,8893.08,8628.93,8805.03,92600],["2024-12-11",8805.03,8805.03,8540.88,8716.98,92100],["2024-12-12",8716.98,8716.98,7484.28,8628.93,244200],["2024-12-13",8628.93,8628.93,8188.68,8628.93,96600],["2024-12-16",8540.88,8540.88,8188.68,8452.83,83000],["2024-12-17",8452.83,8805.03,7924.53,7924.53,263600],["2024-12-18",8452.83,8540.88,8100.63,8452.83,126900],["2024-12-19",8364.78,8452.83,7484.28,7924.53,100800],["2024-12-20",7924.53,8276.73,7308.18,8012.58,481200],["2024-12-23",7924.53,7924.53,7396.23,7836.48,236800],["2024-12-24",7748.43,7748.43,7308.18,7660.38,88600],["2024-12-25",7572.33,7660.38,7484.28,7572.33,114500],["2024-12-26",7572.33,7572.33,7484.28,7484.28,20900],["2024-12-27",7572.33,7572.33,7308.18,7484.28,133100],["2024-12-30",7484.28,7484.28,7044.03,7396.23,147300],["2024-12-31",7396.23,7396.23,6955.97,7308.18,101400],["2025-01-02",7132.08,7132.08,6779.87,6955.97,24400],["2025-01-03",6779.87,6955.97,6251.57,6515.72,203200],["2025-01-06",6427.67,6427.67,5987.42,6339.62,126400],["2025-01-07",6339.62,6867.92,6251.57,6515.72,31700],["2025-01-08",6603.77,6779.87,6163.52,6691.82,40700],["2025-01-09",6515.72,6779.87,6163.52,6603.77,48600],["2025-01-10",6515.72,6515.72,6075.47,6339.62,52000],["2025-01-13",6251.57,6515.72,5987.42,6251.57,96000],["2025-01-14",6251.57,6251.57,5987.42,6163.52,58500],["2025-01-15",6075.47,6251.57,5987.42,6163.52,48300],["2025-01-16",6163.52,6251.57,5899.37,6163.52,40300],["2025-01-17",5899.37,5987.42,5899.37,5899.37,22600],["2025-01-20",5987.42,5987.42,5635.22,5899.37,144300],["2025-01-21",5987.42,5987.42,5635.22,5899.37,38300],["2025-01-22",5811.32,5811.32,5371.07,5723.27,46300],["2025-01-23",5899.37,6075.47,5283.02,6075.47,305100],["2025-01-24",5987.42,5987.42,5283.02,5283.02,414700],["2025-02-03",5811.32,5811.32,5547.17,5635.22,1700],["2025-02-04",5723.27,5899.37,5723.27,5899.37,23800],["2025-02-05",5811.32,5987.42,5635.22,5811.32,15500],["2025-02-06",5723.27,5987.42,5723.27,5899.37,75800],["2025-02-07",5899.37,5899.37,5459.12,5547.17,178500],["2025-02-10",5635.22,5987.42,5635.22,5899.37,37800],["2025-02-11",5987.42,5987.42,5547.17,5635.22,818000],["2025-02-12",5635.22,5811.32,5635.22,5635.22,120300],["2025-02-13",5811.32,6339.62,5635.22,6163.52,477300],["2025-02-14",6339.62,6779.87,6339.62,6779.87,121300],["2025-02-17",7748.43,7748.43,7396.23,7748.43,580500],["2025-02-18",8716.98,8716.98,7396.23,7924.53,363400],["2025-02-19",7924.53,8012.58,6867.92,7396.23,146700],["2025-02-20",7396.23,7396.23,7044.03,7044.03,282300],["2025-02-21",7220.13,7308.18,7044.03,7044.03,351300],["2025-02-24",7132.08,7132.08,6427.67,6691.82,314800],["2025-02-25",6779.87,7044.03,6515.72,6691.82,154200],["2025-02-26",6691.82,6691.82,6251.57,6515.72,486000],["2025-02-27",6603.77,6779.87,6427.67,6691.82,86300],["2025-02-28",6867.92,6867.92,6515.72,6603.77,49900],["2025-03-03",6691.82,6691.82,6427.67,6515.72,98000],["2025-03-04",6515.72,6603.77,6339.62,6339.62,132700],["2025-03-05",6427.67,6603.77,6339.62,6427.67,76500],["2025-03-06",6427.67,6427.67,6251.57,6427.67,154200],["2025-03-07",6427.67,6427.67,6251.57,6339.62,153900],["2025-03-10",6339.62,6603.77,6251.57,6603.77,157400],["2025-03-11",6603.77,6603.77,6163.52,6515.72,109700],["2025-03-12",6515.72,6603.77,6251.57,6427.67,38500],["2025-03-13",6427.67,6515.72,6251.57,6515.72,72800],["2025-03-14",6339.62,6515.72,6339.62,6515.72,85200],["2025-03-17",6427.67,6603.77,6339.62,6427.67,3090700],["2025-03-18",6339.62,6603.77,6339.62,6515.72,69100],["2025-03-19",6515.72,6515.72,6339.62,6515.72,5283771],["2025-03-20",6603.77,7308.18,6603.77,7220.13,3443929],["2025-03-21",7044.03,7396.23,6955.97,6955.97,74600],["2025-03-24",7044.03,7132.08,6603.77,6691.82,122900],["2025-03-25",6691.82,6779.87,6427.67,6603.77,75200],["2025-03-26",6515.72,6603.77,6427.67,6603.77,138900],["2025-03-27",6603.77,6779.87,6515.72,6691.82,21400],["2025-03-28",6515.72,6691.82,6427.67,6603.77,1365500],["2025-03-31",6603.77,6691.82,6515.72,6603.77,1123000],["2025-04-01",6515.72,6955.97,6515.72,6779.87,540200],["2025-04-02",6603.77,6779.87,6603.77,6779.87,373400],["2025-04-03",6691.82,6691.82,5723.27,6163.52,210629],["2025-04-04",6075.47,6427.67,5987.42,6427.67,417000],["2025-04-08",6163.52,6339.62,5723.27,5723.27,147300],["2025-04-09",5547.17,5987.42,5459.12,5899.37,152700],["2025-04-10",6427.67,6427.67,6163.52,6427.67,1726300],["2025-04-11",6251.57,6867.92,6163.52,6339.62,3094700],["2025-04-14",6163.52,6251.57,5987.42,6163.52,77000],["2025-04-15",6075.47,6339.62,5987.42,5987.42,388000],["2025-04-16",5899.37,6163.52,5899.37,6075.47,369800],["2025-04-17",5987.42,6075.47,5899.37,5987.42,1732800],["2025-04-18",5987.42,6251.57,5987.42,6163.52,369300],["2025-04-21",6251.57,6251.57,5987.42,6163.52,32500],["2025-04-22",6075.47,6075.47,5899.37,5987.42,85400],["2025-04-23",5987.42,6163.52,5899.37,6163.52,25600],["2025-04-24",6163.52,6163.52,5987.42,6075.47,28200],["2025-04-25",6075.47,6251.57,6075.47,6251.57,545100],["2025-04-28",6075.47,6427.67,6075.47,6339.62,17000],["2025-04-29",6251.57,6339.62,6251.57,6251.57,36900],["2025-05-05",5371.07,6427.67,5371.07,6251.57,35800],["2025-05-06",6251.57,6427.67,6163.52,6251.57,46000],["2025-05-07",6251.57,6339.62,6251.57,6251.57,13700],["2025-05-08",6251.57,6251.57,6163.52,6251.57,39100],["2025-05-09",6251.57,6339.62,6251.57,6339.62,31100],["2025-05-12",6251.57,6339.62,6251.57,6251.57,276500],["2025-05-13",6339.62,6427.67,6163.52,6251.57,84800],["2025-05-14",6251.57,6339.62,6163.52,6339.62,64900],["2025-05-15",6339.62,6339.62,6163.52,6251.57,270100],["2025-05-16",6251.57,6251.57,6163.52,6163.52,179300],["2025-05-19",6515.72,6515.72,6075.47,6075.47,21600],["2025-05-20",6163.52,6163.52,6075.47,6163.52,91660],["2025-05-21",6163.52,6251.57,6163.52,6251.57,320200],["2025-05-22",6163.52,6251.57,6163.52,6251.57,32000],["2025-05-23",6251.57,6339.62,6163.52,6339.62,1026000],["2025-05-26",6339.62,6691.82,6339.62,6691.82,127800],["2025-05-27",6691.82,6691.82,6427.67,6515.72,120600],["2025-05-28",6515.72,6779.87,6515.72,6603.77,145700],["2025-05-29",6603.77,6603.77,6339.62,6427.67,82500],["2025-05-30",6427.67,6515.72,6339.62,6515.72,38700],["2025-06-02",6339.62,6603.77,6339.62,6427.67,39700],["2025-06-03",6427.67,6603.77,6427.67,6603.77,46000],["2025-06-04",6515.72,6691.82,6515.72,6515.72,58900],["2025-06-05",6515.72,6603.77,6427.67,6515.72,22300],["2025-06-06",6515.72,6515.72,6339.62,6339.62,28300],["2025-06-09",6427.67,6427.67,6339.62,6339.62,41700],["2025-06-10",6339.62,6427.67,6251.57,6251.57,37100],["2025-06-11",6251.57,6427.67,6163.52,6339.62,22400],["2025-06-12",6339.62,6339.62,6251.57,6339.62,37900],["2025-06-13",6251.57,6339.62,6075.47,6075.47,45400],["2025-06-16",6251.57,6339.62,6163.52,6339.62,132300],["2025-06-17",6251.57,6427.67,6163.52,6251.57,73900],["2025-06-18",6251.57,6339.62,6075.47,6075.47,102500],["2025-06-19",6163.52,6339.62,6163.52,6163.52,27300],["2025-06-20",6339.62,6779.87,6339.62,6603.77,328500],["2025-06-23",6603.77,6603.77,6427.67,6603.77,62100],["2025-06-24",6691.82,6867.92,6603.77,6867.92,317500],["2025-06-25",6779.87,6867.92,6691.82,6691.82,48000],["2025-06-26",6867.92,7396.23,6779.87,7220.13,261800],["2025-06-27",7220.13,8012.58,7220.13,7924.53,1472400],["2025-06-30",7484.28,8100.63,7484.28,7484.28,732400],["2025-07-01",7484.28,7660.38,7132.08,7220.13,129800],["2025-07-02",7308.18,7484.28,7220.13,7396.23,999800],["2025-07-03",6603.77,7660.38,6603.77,7484.28,112700],["2025-07-04",7572.33,7660.38,7220.13,7484.28,75300],["2025-07-07",7484.28,7484.28,7308.18,7484.28,315400],["2025-07-08",7396.23,7484.28,7396.23,7396.23,188800],["2025-07-09",7484.28,7484.28,7220.13,7220.13,275800],["2025-07-10",7308.18,7308.18,7044.03,7044.03,82600],["2025-07-11",7220.13,7220.13,7044.03,7132.08,131600],["2025-07-14",7132.08,7396.23,7044.03,7132.08,68800],["2025-07-15",7396.23,8188.68,7132.08,8188.68,671200],["2025-07-16",8628.93,8628.93,8012.58,8188.68,64700],["2025-07-17",8364.78,8364.78,7924.53,8012.58,55600],["2025-07-18",8364.78,8364.78,7836.48,8012.58,50400],["2025-07-21",8012.58,8188.68,8012.58,8100.63,139000],["2025-07-22",8100.63,8100.63,7924.53,7924.53,354700],["2025-07-23",8188.68,8188.68,8100.63,8188.68,95200],["2025-07-24",8188.68,8276.73,8188.68,8276.73,128600],["2025-07-25",8188.68,8364.78,8100.63,8276.73,219600],["2025-07-28",8364.78,8364.78,8100.63,8100.63,195000],["2025-07-29",7836.48,8276.73,7836.48,8012.58,1207000],["2025-07-30",7924.53,8188.68,7924.53,8100.63,1878300],["2025-07-31",8100.63,8276.73,8012.58,8012.58,546800],["2025-08-01",8364.78,9333.33,8188.68,9333.33,1611200],["2025-08-04",9333.33,10389.94,9333.33,10389.94,1744500],["2025-08-05",10389.94,10566.04,9949.69,9949.69,900200],["2025-08-06",10389.94,10389.94,9949.69,10213.84,1156400],["2025-08-07",10477.99,10477.99,10037.74,10301.89,1237800],["2025-08-08",10301.89,11006.29,10125.79,10654.09,1278700],["2025-08-11",10654.09,11270.44,10301.89,11182.39,1656600],["2025-08-12",11182.39,11446.54,10918.24,11270.44,1899800],["2025-08-13",11270.44,11270.44,10918.24,10918.24,1511100],["2025-08-14",11006.29,11534.59,11006.29,11446.54,1986900],["2025-08-15",11270.44,12503.14,11094.34,12327.04,1549800],["2025-08-18",11886.79,12943.4,11886.79,12503.14,1308900],["2025-08-19",12415.09,13119.5,12238.99,12591.19,1306000],["2025-08-20",12503.14,12767.3,12150.94,12679.25,1478300],["2025-08-21",12415.09,12591.19,12150.94,12415.09,1167500],["2025-08-22",12415.09,12503.14,11886.79,12062.89,1168700],["2025-08-25",12062.89,12503.14,11974.84,12062.89,872800],["2025-08-26",12238.99,12679.25,11974.84,12327.04,1043700],["2025-08-27",12415.09,12591.19,12150.94,12327.04,1024400],["2025-08-28",12327.04,12943.4,12062.89,12679.25,1920100],["2025-08-29",12855.35,13207.55,12327.04,12855.35,1359900],["2025-09-03",12943.4,13471.7,12855.35,13383.65,1745000],["2025-09-04",13471.7,13647.8,13119.5,13383.65,1457100],["2025-09-05",13471.7,13735.85,12943.4,13207.55,1053300],["2025-09-08",13207.55,13383.65,13031.45,13207.55,1253100],["2025-09-09",13207.55,13647.8,13031.45,13647.8,2131000],["2025-09-10",13647.8,14528.3,13471.7,14264.15,2062200],["2025-09-11",14440.25,15937.11,14440.25,15320.75,2206500],["2025-09-12",15320.75,15849.06,14352.2,14704.4,2163800],["2025-09-15",14880.5,14968.55,14264.15,14704.4,1856900],["2025-09-16",14616.35,15144.65,14528.3,15144.65,1732300],["2025-09-17",15056.6,16729.56,15056.6,15672.96,1365700],["2025-09-18",15672.96,15672.96,15056.6,15320.75,1461300],["2025-09-19",15320.75,15584.91,14528.3,15232.7,1457400],["2025-09-22",15232.7,15232.7,14792.45,15144.65,1313800],["2025-09-23",14968.55,15408.81,14880.5,15232.7,1550100],["2025-09-24",15144.65,15672.96,14968.55,15408.81,1574400],["2025-09-25",15320.75,15584.91,15320.75,15584.91,1135400],["2025-09-26",15584.91,15761.01,15320.75,15672.96,1137700],["2025-09-29",15672.96,15672.96,13559.75,13559.75,2082900],["2025-09-30",14264.15,15408.81,12415.09,14000.0,1157800],["2025-10-01",13647.8,14440.25,12767.3,14088.05,471500],["2025-10-02",14000.0,14727.27,13454.55,14000.0,571800],["2025-10-03",13636.36,14454.55,13636.36,14272.73,518900],["2025-10-06",13636.36,15454.55,13363.64,15181.82,1017000],["2025-10-07",14727.27,15454.55,14727.27,15181.82,2709400],["2025-10-08",15000.0,15636.36,15000.0,15272.73,1810300],["2025-10-09",15090.91,15272.73,15000.0,15272.73,639000],["2025-10-10",15090.91,15272.73,15000.0,15181.82,555100],["2025-10-13",15000.0,16363.64,14909.09,16000.0,1904600],["2025-10-14",15909.09,17181.82,15818.18,16636.36,1534100],["2025-10-15",16545.45,18181.82,16545.45,17181.82,1038700],["2025-10-16",17181.82,18181.82,16727.27,17181.82,1215400],["2025-10-17",17545.45,19727.27,16727.27,17000.0,1636900],["2025-10-20",17727.27,17727.27,15000.0,16363.64,950200],["2025-10-21",15727.27,16363.64,13454.55,14545.45,990700],["2025-10-22",14363.64,14909.09,13090.91,14000.0,255200],["2025-10-23",13636.36,14181.82,12727.27,13000.0,204800],["2025-10-24",13181.82,13818.18,11818.18,13727.27,470300],["2025-10-27",13636.36,14454.55,13181.82,13818.18,665900],["2025-10-28",13636.36,13636.36,13000.0,13636.36,56400],["2025-10-29",13636.36,14454.55,13454.55,13727.27,495400],["2025-10-30",13636.36,14909.09,13636.36,14181.82,440800],["2025-10-31",13909.09,15090.91,13545.45,14545.45,476000],["2025-11-03",13909.09,14909.09,13454.55,14272.73,436400],["2025-11-04",14272.73,14363.64,13454.55,14000.0,207900],["2025-11-05",13636.36,14454.55,13181.82,13454.55,629200],["2025-11-06",13636.36,14000.0,13181.82,13545.45,384700],["2025-11-07",13636.36,13727.27,13090.91,13363.64,324500],["2025-11-10",13636.36,13636.36,13090.91,13181.82,193500],["2025-11-11",13454.55,13454.55,12454.55,13000.0,323500],["2025-11-12",12909.09,14818.18,12909.09,13818.18,1645200],["2025-11-13",13636.36,15363.64,12272.73,13545.45,1306300],["2025-11-14",13636.36,14454.55,11636.36,12000.0,1718700],["2025-11-17",12090.91,13454.55,11363.64,12181.82,1072000],["2025-11-18",12363.64,13090.91,10727.27,11272.73,1913700],["2025-11-19",11363.64,12636.36,9818.18,10545.45,3405600],["2025-11-20",10000.0,11363.64,9090.91,9545.45,4426700],["2025-11-21",9545.45,10636.36,8272.73,10090.91,4961700],["2025-11-24",9090.91,9090.91,7636.36,7636.36,5991200],["2025-11-25",7727.27,8454.55,7636.36,8181.82,471600],["2025-11-26",8181.82,8272.73,7818.18,8090.91,723600],["2025-11-27",8090.91,8090.91,7909.09,8000.0,408100],["2025-11-28",8000.0,8181.82,7909.09,8090.91,518700],["2025-12-01",8090.91,8181.82,8090.91,8181.82,1151000],["2025-12-02",8181.82,8272.73,8000.0,8090.91,223600],["2025-12-03",8090.91,8181.82,8000.0,8090.91,219100],["2025-12-04",8000.0,8181.82,7909.09,8090.91,353800],["2025-12-05",8090.91,8545.45,7909.09,8454.55,759100],["2025-12-08",8636.36,9363.64,8454.55,9363.64,3350300],["2025-12-09",9363.64,10272.73,9363.64,9818.18,1961500],["2025-12-10",9909.09,10090.91,9454.55,9909.09,1866100],["2025-12-11",9909.09,10181.82,9727.27,10181.82,839600],["2025-12-12",10363.64,10727.27,9909.09,10181.82,1145600],["2025-12-15",10090.91,10181.82,9636.36,10000.0,1214400],["2025-12-16",10000.0,10090.91,9818.18,9909.09,551800],["2025-12-17",10181.82,11000.0,10181.82,10818.18,4002694],["2025-12-18",10909.09,11000.0,10818.18,10909.09,447200],["2025-12-19",10909.09,11090.91,10545.45,11090.91,3021700],["2025-12-22",11090.91,11181.82,10909.09,11000.0,1110700],["2025-12-23",11000.0,11090.91,10727.27,11000.0,1021900],["2025-12-24",10909.09,10909.09,10636.36,10818.18,1385900],["2025-12-25",10909.09,10909.09,10454.55,10636.36,522000],["2025-12-26",10727.27,10727.27,10181.82,10727.27,1276200],["2025-12-29",10727.27,10818.18,10454.55,10727.27,207200],["2025-12-30",10636.36,10727.27,10454.55,10636.36,289100],["2025-12-31",10636.36,10727.27,10363.64,10636.36,433300],["2026-01-05",10636.36,10818.18,10363.64,10636.36,385500],["2026-01-06",10636.36,10636.36,10272.73,10545.45,756200],["2026-01-07",10636.36,10636.36,10000.0,10090.91,661500],["2026-01-08",9818.18,10000.0,9363.64,9636.36,422500],["2026-01-09",9454.55,9636.36,9272.73,9454.55,597200],["2026-01-12",9545.45,9545.45,9181.82,9272.73,201900],["2026-01-13",9272.73,9363.64,9181.82,9272.73,173100],["2026-01-14",9272.73,9363.64,9000.0,9000.0,172700],["2026-01-15",9090.91,10090.91,9090.91,9636.36,285600],["2026-01-16",10000.0,10000.0,9636.36,9636.36,270100],["2026-01-19",9818.18,9818.18,9272.73,9363.64,241700],["2026-01-20",9636.36,9636.36,9363.64,9545.45,122400],["2026-01-21",9363.64,9454.55,9272.73,9363.64,100400],["2026-01-22",9363.64,9545.45,9272.73,9272.73,84500],["2026-01-23",9363.64,9545.45,9272.73,9272.73,72400],["2026-01-26",9272.73,9545.45,9090.91,9545.45,230000],["2026-01-27",9545.45,9727.27,9454.55,9454.55,269100],["2026-01-28",9454.55,9545.45,9272.73,9363.64,1141451],["2026-01-29",9545.45,9727.27,9181.82,9727.27,1327600],["2026-01-30",9636.36,10090.91,9636.36,9818.18,244700],["2026-02-02",9818.18,10000.0,9818.18,10000.0,370200],["2026-02-03",10000.0,10363.64,9727.27,9909.09,306900],["2026-02-04",10000.0,10000.0,9545.45,9727.27,129100],["2026-02-05",9909.09,10000.0,9545.45,9545.45,114800],["2026-02-06",9636.36,9727.27,9363.64,9545.45,255200],["2026-02-09",9545.45,9636.36,9363.64,9545.45,56000],["2026-02-10",9454.55,9454.55,9272.73,9363.64,79400],["2026-02-11",9545.45,9909.09,9363.64,9909.09,319000],["2026-02-12",9818.18,10000.0,9727.27,10000.0,341500],["2026-02-13",10000.0,10272.73,9909.09,10272.73,460400],["2026-02-23",10181.82,10727.27,10181.82,10727.27,688400],["2026-02-24",10727.27,10818.18,10545.45,10545.45,231500],["2026-02-25",10636.36,11090.91,10636.36,10909.09,984500],["2026-02-26",11000.0,11000.0,10818.18,10909.09,352300],["2026-02-27",10818.18,10909.09,10454.55,10818.18,333300],["2026-03-02",10636.36,10727.27,10000.0,10545.45,2507000],["2026-03-03",10454.55,10636.36,10363.64,10454.55,355100],["2026-03-04",10454.55,10636.36,10090.91,10636.36,628000],["2026-03-05",10545.45,10727.27,10454.55,10545.45,786800],["2026-03-06",10636.36,10636.36,10454.55,10636.36,1959600],["2026-03-09",10545.45,10545.45,9454.55,10000.0,683300],["2026-03-10",10000.0,10363.64,10000.0,10272.73,409100],["2026-03-11",10272.73,10454.55,10181.82,10454.55,191000],["2026-03-12",10454.55,10636.36,10272.73,10636.36,472900],["2026-03-13",10545.45,12000.0,10545.45,11727.27,3185600],["2026-03-16",11727.27,12545.45,11545.45,11727.27,1530900],["2026-03-17",12090.91,12090.91,11454.55,11545.45,1832800],["2026-03-18",11636.36,11636.36,10909.09,11363.64,1589400],["2026-03-19",11181.82,11818.18,11000.0,11545.45,616400],["2026-03-20",11636.36,11636.36,11181.82,11545.45,585300],["2026-03-23",11545.45,12000.0,11363.64,11909.09,3011700],["2026-03-24",12000.0,12181.82,11818.18,12000.0,770900],["2026-03-25",12000.0,12272.73,11636.36,12090.91,852800],["2026-03-26",12181.82,12181.82,11909.09,12090.91,1470800],["2026-03-27",12090.91,12454.55,12000.0,12363.64,1051600],["2026-03-30",12363.64,12454.55,12090.91,12181.82,499800],["2026-03-31",10545.45,12272.73,10545.45,12000.0,1113000],["2026-04-01",12000.0,12090.91,11909.09,12090.91,450800],["2026-04-02",12000.0,12090.91,11727.27,11909.09,327000],["2026-04-03",11909.09,11909.09,11727.27,11727.27,446600],["2026-04-06",11727.27,11909.09,11636.36,11818.18,154000],["2026-04-07",11818.18,11909.09,11636.36,11909.09,383700],["2026-04-08",12000.0,12090.91,11909.09,12090.91,1764600],["2026-04-09",12090.91,12090.91,11818.18,11818.18,338800],["2026-04-10",11818.18,11909.09,11636.36,11818.18,553100],["2026-04-13",11818.18,11909.09,11636.36,11727.27,213100],["2026-04-14",11818.18,11818.18,11636.36,11727.27,170800],["2026-04-15",11727.27,11818.18,11636.36,11727.27,227100],["2026-04-16",11727.27,11818.18,11454.55,11727.27,674800],["2026-04-17",11909.09,11909.09,11636.36,11818.18,312900],["2026-04-20",11818.18,11818.18,11636.36,11818.18,182400],["2026-04-21",11818.18,11818.18,11636.36,11636.36,218000],["2026-04-22",11636.36,11727.27,11454.55,11636.36,191800],["2026-04-23",11545.45,11636.36,11000.0,11454.55,381600],["2026-04-24",11454.55,11545.45,11363.64,11545.45,90000],["2026-04-28",11454.55,11545.45,11363.64,11545.45,226000],["2026-04-29",11545.45,11545.45,11272.73,11363.64,118200],["2026-05-04",11363.64,11545.45,11363.64,11545.45,215300],["2026-05-05",11454.55,11454.55,11272.73,11454.55,146600],["2026-05-06",11363.64,11545.45,11363.64,11545.45,160300],["2026-05-07",11545.45,11818.18,11454.55,11818.18,612700],["2026-05-08",11818.18,11818.18,11636.36,11818.18,185200],["2026-05-11",11818.18,11818.18,11454.55,11636.36,417600],["2026-05-12",11636.36,11727.27,11545.45,11636.36,203600],["2026-05-13",11727.27,11727.27,11454.55,11545.45,202500],["2026-05-14",11454.55,11545.45,11454.55,11545.45,80000],["2026-05-15",11545.45,11727.27,11454.55,11727.27,143600],["2026-05-18",11636.36,12090.91,11636.36,12000.0,1447400],["2026-05-19",12000.0,12000.0,11727.27,11818.18,137200],["2026-05-20",11727.27,11818.18,11454.55,11636.36,560100],["2026-05-21",11727.27,11727.27,11454.55,11454.55,162400],["2026-05-22",11454.55,11636.36,11363.64,11454.55,325600],["2026-05-25",11545.45,11545.45,11363.64,11545.45,99000],["2026-05-26",11454.55,11545.45,11363.64,11545.45,381500],["2026-05-27",11545.45,11636.36,11363.64,11454.55,2640100],["2026-05-28",11454.55,11545.45,11272.73,11454.55,2426400],["2026-05-29",11363.64,11363.64,11272.73,11272.73,389700],["2026-06-01",11272.73,11454.55,11272.73,11363.64,264100],["2026-06-02",11363.64,11454.55,11272.73,11363.64,356400],["2026-06-03",11272.73,11545.45,11181.82,11454.55,496600],["2026-06-04",11545.45,11545.45,11363.64,11454.55,184600],["2026-06-05",11545.45,11545.45,11363.64,11454.55,1174700],["2026-06-08",11363.64,11545.45,11272.73,11545.45,222100],["2026-06-09",11545.45,11636.36,11454.55,11636.36,110600],["2026-06-10",11545.45,11818.18,11454.55,11727.27,314400],["2026-06-11",11818.18,11818.18,11636.36,11727.27,124400],["2026-06-12",11727.27,11818.18,11545.45,11636.36,169100],["2026-06-15",11636.36,11818.18,11545.45,11818.18,2601100],["2026-06-16",11818.18,11909.09,11727.27,11818.18,495500],["2026-06-17",11727.27,11818.18,11545.45,11818.18,186400],["2026-06-18",11818.18,11818.18,11545.45,11636.36,398400],["2026-06-19",11636.36,11636.36,11454.55,11545.45,693900],["2026-07-02",11909.09,11909.09,11727.27,11772.73,814900],["2026-07-03",11818.18,11818.18,11681.82,11727.27,1910000],["2026-07-06",11727.27,11727.27,11318.18,11318.18,544400],["2026-07-07",11454.55,11545.45,11318.18,11545.45,738800],["2026-07-08",11545.45,11545.45,11363.64,11545.45,770200],["2026-07-09",11545.45,11636.36,11454.55,11636.36,765300],["2026-07-10",11636.36,11727.27,11500.0,11636.36,1325400],["2026-07-13",11636.36,11636.36,11363.64,11454.55,759900],["2026-07-14",11500.0,11636.36,11454.55,11545.45,437000],["2026-07-15",11545.45,11545.45,11318.18,11409.09,751400],["2026-07-16",11409.09,11409.09,10909.09,11409.09,792400],["2026-07-17",11545.45,11545.45,11136.36,11409.09,221300],["2026-07-20",11550.0,11650.0,11050.0,11150.0,678000],["2026-07-21",11150.0,11550.0,11100.0,11150.0,654600],["2026-07-22",11150.0,11300.0,10550.0,11000.0,363700],["2026-07-23",10600.0,11200.0,10450.0,11100.0,875800],["2026-07-24",11150.0,11400.0,10600.0,11400.0,407600],["2026-07-27",11650.0,11650.0,11300.0,11450.0,542000],["2026-07-28",10900.0,11450.0,10900.0,11400.0,1452500],["2026-07-29",11400.0,11450.0,11100.0,11450.0,892100],["2026-07-30",11550.0,11950.0,11400.0,11800.0,951000],["2026-07-31",11900.0,11900.0,11650.0,11850.0,179000],["2026-08-03",11800.0,11900.0,11700.0,11850.0,325700],["2026-08-04",11850.0,11850.0,11600.0,11750.0,195500],["2026-08-05",11700.0,11950.0,11700.0,11900.0,1169900],["2026-08-06",11700.0,12000.0,11700.0,11950.0,1755500],["2026-08-07",12000.0,12250.0,11950.0,12150.0,673600],["2026-08-10",12000.0,12350.0,12000.0,12300.0,1335200],["2026-08-11",12400.0,12500.0,12350.0,12500.0,1221100],["2026-08-12",12550.0,12800.0,12550.0,12750.0,574700],["2026-08-13",12800.0,12800.0,12300.0,12450.0,1052900],["2026-08-14",12450.0,12450.0,12200.0,12200.0,391600],["2026-08-17",11950.0,12350.0,11900.0,12000.0,540400],["2026-08-18",12000.0,12100.0,11850.0,11850.0,908200],["2026-08-19",11900.0,12250.0,11800.0,12250.0,790600],["2026-08-20",12300.0,12450.0,12100.0,12450.0,480400],["2026-08-21",12400.0,12450.0,12100.0,12250.0,795500],["2026-08-24",12300.0,12800.0,12200.0,12800.0,937800],["2026-08-25",13000.0,13150.0,12750.0,13150.0,774200],["2026-08-26",13150.0,13150.0,12900.0,13100.0,360500],["2026-08-27",13000.0,13000.0,12750.0,12800.0,365900],["2026-08-28",12800.0,13000.0,12750.0,12900.0,279600],["2026-09-03",12800.0,12900.0,12700.0,12800.0,2157400],["2026-09-04",12800.0,12850.0,12500.0,12500.0,1515500],["2026-09-07",12500.0,12550.0,12200.0,12250.0,637400],["2026-09-08",12250.0,12800.0,11900.0,12300.0,945800],["2026-09-09",12350.0,12600.0,12000.0,12450.0,298800],["2026-09-10",12450.0,12450.0,11950.0,11950.0,206200],["2026-09-11",11900.0,12500.0,11800.0,12400.0,3022380],["2026-09-14",12450.0,12450.0,12100.0,12100.0,359700],["2026-09-15",12100.0,12600.0,11700.0,12200.0,1695500],["2026-09-16",12200.0,12200.0,11900.0,12000.0,73000],["2026-09-17",11900.0,12500.0,11850.0,12100.0,699100],["2026-09-18",11850.0,12250.0,11650.0,11850.0,958300],["2026-09-21",11850.0,11950.0,11750.0,11850.0,201100],["2026-09-22",11850.0,11950.0,11500.0,11850.0,278400],["2026-09-23",11800.0,11900.0,11500.0,11800.0,273940],["2026-09-24",11850.0,11950.0,11700.0,11900.0,413000],["2026-09-25",11950.0,11950.0,11800.0,11950.0,206000],["2026-09-28",11950.0,12050.0,11900.0,11900.0,330500],["2026-09-29",12000.0,12150.0,11900.0,12050.0,788100],["2026-09-30",12050.0,12150.0,11850.0,11950.0,229600],["2026-10-01",11950.0,11950.0,11500.0,11800.0,757100],["2026-10-02",11850.0,11950.0,11550.0,11950.0,730600]]}