{"sym":"TSA","index":false,"bars":[["2024-06-25",9649.12,12982.45,9649.12,12982.45,757000],["2024-06-26",12719.29,14298.24,12719.29,14035.08,225900],["2024-06-27",13596.49,13947.36,11929.82,12280.7,229200],["2024-06-28",12280.7,12280.7,10789.47,10789.47,224900],["2024-07-01",11228.07,11315.79,10789.47,11140.35,104800],["2024-07-02",11228.07,11403.5,11052.63,11228.07,52200],["2024-07-03",11228.07,11403.5,11052.63,11052.63,50000],["2024-07-04",11140.35,11315.79,11140.35,11315.79,70000],["2024-07-05",11315.79,11403.5,11140.35,11403.5,81000],["2024-07-08",11315.79,11403.5,11140.35,11315.79,82900],["2024-07-09",11228.07,11403.5,11228.07,11315.79,114900],["2024-07-10",11403.5,11403.5,11228.07,11315.79,62100],["2024-07-11",11315.79,11403.5,11228.07,11315.79,86600],["2024-07-12",11315.79,11403.5,11228.07,11315.79,95600],["2024-07-15",11315.79,11403.5,11228.07,11403.5,63700],["2024-07-16",11315.79,11403.5,11228.07,11403.5,60300],["2024-07-17",11315.79,11491.22,11315.79,11315.79,61300],["2024-07-18",11315.79,11403.5,11315.79,11403.5,44000],["2024-07-19",11315.79,11403.5,11052.63,11140.35,52700],["2024-07-22",11228.07,11403.5,11228.07,11315.79,52100],["2024-07-23",11315.79,11403.5,11228.07,11315.79,52700],["2024-07-24",11315.79,11403.5,11228.07,11315.79,45800],["2024-07-25",11315.79,11315.79,11228.07,11315.79,40400],["2024-07-26",11228.07,11315.79,11228.07,11315.79,30800],["2024-07-29",11315.79,11315.79,11140.35,11228.07,32700],["2024-07-30",11228.07,11228.07,11140.35,11228.07,30400],["2024-07-31",11228.07,11228.07,11140.35,11228.07,17900],["2024-08-01",11228.07,11315.79,11140.35,11228.07,15200],["2024-08-02",11228.07,11403.5,11140.35,11403.5,32400],["2024-08-05",11315.79,11315.79,11228.07,11228.07,30900],["2024-08-06",11315.79,11315.79,11228.07,11315.79,30100],["2024-08-07",11315.79,11315.79,11228.07,11315.79,30300],["2024-08-08",11315.79,11315.79,11228.07,11228.07,31800],["2024-08-09",11315.79,11403.5,11315.79,11403.5,41700],["2024-08-12",11315.79,11403.5,11228.07,11315.79,31200],["2024-08-13",11403.5,11403.5,11315.79,11315.79,30200],["2024-08-14",11315.79,11315.79,11228.07,11315.79,31800],["2024-08-15",11315.79,11315.79,11228.07,11228.07,36200],["2024-08-16",11315.79,11315.79,11228.07,11315.79,45200],["2024-08-19",11315.79,11315.79,11228.07,11228.07,30600],["2024-08-20",11228.07,11315.79,11228.07,11228.07,31600],["2024-08-21",11315.79,11315.79,11228.07,11315.79,55200],["2024-08-22",11315.79,11315.79,11228.07,11315.79,54100],["2024-08-23",11315.79,11315.79,11140.35,11315.79,60500],["2024-08-26",11228.07,11315.79,11228.07,11228.07,53700],["2024-08-27",11315.79,11315.79,11140.35,11228.07,53800],["2024-08-28",11228.07,11315.79,11228.07,11228.07,54600],["2024-08-29",11228.07,11228.07,11228.07,11228.07,51100],["2024-08-30",11228.07,11315.79,11140.35,11315.79,47000],["2024-09-04",11228.07,11403.5,11228.07,11315.79,52000],["2024-09-05",11315.79,11315.79,11140.35,11228.07,50200],["2024-09-06",11140.35,11228.07,11140.35,11140.35,52000],["2024-09-09",11228.07,11403.5,11140.35,11228.07,51100],["2024-09-10",11228.07,11403.5,11228.07,11228.07,50600],["2024-09-11",11228.07,11315.79,11140.35,11140.35,51900],["2024-09-12",11228.07,11228.07,11228.07,11228.07,39900],["2024-09-13",11315.79,11315.79,11315.79,11315.79,5200],["2024-09-16",11228.07,11228.07,11140.35,11228.07,41000],["2024-09-17",11228.07,11228.07,11228.07,11228.07,40900],["2024-09-18",11228.07,11228.07,11140.35,11228.07,40400],["2024-09-19",11228.07,11228.07,11140.35,11140.35,14500],["2024-09-20",11140.35,11140.35,10964.91,11140.35,27400],["2024-09-23",11052.63,11052.63,10964.91,11052.63,10600],["2024-09-24",10964.91,11052.63,10789.47,11052.63,14100],["2024-09-25",10964.91,11052.63,10789.47,10877.19,44400],["2024-09-26",10877.19,11228.07,10877.19,11052.63,41000],["2024-09-27",11052.63,11228.07,11052.63,11140.35,33600],["2024-09-30",11140.35,11140.35,11052.63,11052.63,28800],["2024-10-01",11140.35,11140.35,10877.19,11052.63,32100],["2024-10-02",10964.91,11052.63,10877.19,10964.91,31100],["2024-10-03",10964.91,11052.63,10789.47,10789.47,27500],["2024-10-04",10964.91,11052.63,10877.19,11052.63,40500],["2024-10-07",10964.91,11052.63,10964.91,10964.91,31400],["2024-10-08",11228.07,11228.07,10964.91,11052.63,30100],["2024-10-09",11052.63,11140.35,11052.63,11140.35,25600],["2024-10-10",11140.35,11315.79,11140.35,11140.35,32300],["2024-10-11",11140.35,11140.35,11052.63,11140.35,42000],["2024-10-14",11052.63,11228.07,11052.63,11140.35,45400],["2024-10-15",11052.63,11140.35,10877.19,11052.63,48200],["2024-10-16",11052.63,11140.35,10877.19,10964.91,40500],["2024-10-17",11052.63,11052.63,10964.91,10964.91,5000],["2024-10-18",10964.91,11052.63,10964.91,11052.63,2600],["2024-10-21",10964.91,10964.91,10964.91,10964.91,5600],["2024-10-22",10964.91,11403.5,10964.91,11403.5,3000],["2024-10-23",11052.63,11140.35,11052.63,11052.63,2900],["2024-10-24",11052.63,11140.35,11052.63,11140.35,4000],["2024-10-25",11052.63,11140.35,11052.63,11052.63,3600],["2024-10-28",11052.63,11052.63,10964.91,10964.91,10000],["2024-10-29",10964.91,11052.63,10964.91,10964.91,27000],["2024-10-30",10964.91,11052.63,10964.91,10964.91,8000],["2024-10-31",10964.91,11052.63,10964.91,10964.91,11700],["2024-11-01",10964.91,11052.63,10964.91,10964.91,11100],["2024-11-04",10964.91,11052.63,10964.91,10964.91,15200],["2024-11-05",10964.91,11052.63,10877.19,10964.91,21900],["2024-11-06",10964.91,11052.63,10964.91,10964.91,10200],["2024-11-07",10964.91,11052.63,10964.91,11052.63,25200],["2024-11-08",10964.91,11052.63,10964.91,10964.91,21500],["2024-11-11",10964.91,11052.63,10877.19,10964.91,20300],["2024-11-12",10877.19,10877.19,10877.19,10877.19,20400],["2024-11-13",10877.19,10964.91,10877.19,10964.91,18200],["2024-11-14",10877.19,10964.91,10877.19,10877.19,17800],["2024-11-15",10877.19,10877.19,10789.47,10789.47,8600],["2024-11-18",10877.19,10964.91,10789.47,10877.19,21200],["2024-11-19",10877.19,10964.91,10789.47,10789.47,18700],["2024-11-20",10877.19,10877.19,10789.47,10877.19,13200],["2024-11-21",10877.19,10877.19,10789.47,10877.19,5800],["2024-11-22",10789.47,10877.19,10789.47,10877.19,19800],["2024-11-25",10877.19,10877.19,10789.47,10877.19,6400],["2024-11-26",10789.47,10877.19,10789.47,10877.19,21400],["2024-11-27",10877.19,10877.19,10877.19,10877.19,15200],["2024-11-28",10877.19,10964.91,10877.19,10877.19,16100],["2024-11-29",10789.47,10964.91,10789.47,10877.19,19800],["2024-12-02",10877.19,10877.19,10877.19,10877.19,20300],["2024-12-03",10877.19,10877.19,10789.47,10877.19,21600],["2024-12-04",10789.47,10789.47,10789.47,10789.47,20500],["2024-12-05",10877.19,10877.19,10789.47,10789.47,13800],["2024-12-06",10789.47,10877.19,10789.47,10789.47,24500],["2024-12-09",10877.19,10877.19,10789.47,10877.19,20700],["2024-12-10",10877.19,10964.91,10877.19,10877.19,20400],["2024-12-11",10877.19,10877.19,10701.75,10789.47,20200],["2024-12-12",10789.47,10789.47,10789.47,10789.47,20200],["2024-12-13",10789.47,10789.47,10789.47,10789.47,12800],["2024-12-16",10877.19,10877.19,10789.47,10877.19,21300],["2024-12-17",10877.19,10877.19,10789.47,10789.47,21500],["2024-12-18",10877.19,10877.19,10701.75,10701.75,20900],["2024-12-19",10701.75,10789.47,10701.75,10701.75,21700],["2024-12-20",10789.47,10789.47,10614.03,10614.03,21600],["2024-12-23",10701.75,10877.19,10701.75,10701.75,28400],["2024-12-24",10701.75,10701.75,10614.03,10614.03,21100],["2024-12-25",10701.75,10701.75,10438.59,10438.59,22300],["2024-12-26",10526.31,10526.31,10350.87,10350.87,50400],["2024-12-27",10438.59,10438.59,10175.44,10175.44,36500],["2024-12-30",10263.15,10263.15,10175.44,10263.15,21300],["2024-12-31",10175.44,10263.15,10175.44,10263.15,18000],["2025-01-02",10175.44,10263.92,10175.44,10175.44,23800],["2025-01-03",10175.44,10175.44,10086.95,10086.95,27600],["2025-01-06",10086.95,10175.44,9909.99,9909.99,34400],["2025-01-07",9998.47,10086.95,9998.47,9998.47,27600],["2025-01-08",9998.47,9998.47,9909.99,9909.99,22200],["2025-01-09",9909.99,9998.47,9909.99,9909.99,20300],["2025-01-10",9998.47,9998.47,9909.99,9998.47,23100],["2025-01-13",9998.47,10086.95,9998.47,10086.95,20700],["2025-01-14",10086.95,10263.92,10086.95,10263.92,28500],["2025-01-15",10086.95,10263.92,10086.95,10263.92,20400],["2025-01-16",10263.92,10352.4,10263.92,10263.92,21600],["2025-01-17",10263.92,10352.4,10263.92,10352.4,22100],["2025-01-20",10352.4,10352.4,10263.92,10352.4,19600],["2025-01-21",10352.4,10440.88,10352.4,10440.88,39100],["2025-01-22",10440.88,10440.88,10352.4,10440.88,24900],["2025-01-23",10440.88,10529.36,10440.88,10529.36,20400],["2025-01-24",10440.88,10440.88,10440.88,10440.88,20400],["2025-02-03",10440.88,10440.88,10352.4,10440.88,21200],["2025-02-04",10440.88,10529.36,10440.88,10529.36,39400],["2025-02-05",10440.88,10617.85,10440.88,10617.85,41800],["2025-02-06",10440.88,10617.85,10440.88,10617.85,41100],["2025-02-07",10529.36,10617.85,10529.36,10617.85,35100],["2025-02-10",10617.85,10617.85,10529.36,10529.36,35700],["2025-02-11",10529.36,10617.85,10529.36,10617.85,41700],["2025-02-12",10529.36,10529.36,10440.88,10529.36,40500],["2025-02-13",10529.36,10529.36,10529.36,10529.36,20600],["2025-02-14",10529.36,10529.36,10529.36,10529.36,31900],["2025-02-17",10529.36,10529.36,10440.88,10529.36,31800],["2025-02-18",10529.36,10529.36,10352.4,10440.88,30100],["2025-02-19",10440.88,10617.85,10440.88,10617.85,33700],["2025-02-20",10529.36,10617.85,10529.36,10617.85,30800],["2025-02-21",10529.36,10617.85,10529.36,10529.36,43600],["2025-02-24",10529.36,10617.85,10440.88,10529.36,30900],["2025-02-25",10529.36,10529.36,10440.88,10440.88,30800],["2025-02-26",10529.36,10529.36,10440.88,10440.88,30500],["2025-02-27",10529.36,10529.36,10440.88,10529.36,31500],["2025-02-28",10440.88,10440.88,10440.88,10440.88,31700],["2025-03-03",10440.88,10529.36,10440.88,10529.36,30200],["2025-03-04",10529.36,10706.33,10529.36,10706.33,47800],["2025-03-05",10706.33,10706.33,10617.85,10706.33,29800],["2025-03-06",10706.33,10794.81,10706.33,10794.81,35700],["2025-03-07",10794.81,10883.29,10794.81,10883.29,32700],["2025-03-10",10971.77,11060.26,10971.77,11060.26,13900],["2025-03-11",10971.77,11237.22,10971.77,11237.22,39500],["2025-03-12",11148.74,11237.22,11148.74,11237.22,29400],["2025-03-13",11237.22,11325.7,11237.22,11325.7,30400],["2025-03-14",11237.22,11325.7,11237.22,11237.22,41700],["2025-03-17",11237.22,11414.18,11237.22,11414.18,30300],["2025-03-18",11325.7,11414.18,11325.7,11414.18,28700],["2025-03-19",11414.18,11414.18,11414.18,11414.18,20700],["2025-03-20",11414.18,11414.18,11325.7,11325.7,15100],["2025-03-21",11325.7,11414.18,11325.7,11414.18,10100],["2025-03-24",11325.7,11325.7,11237.22,11325.7,17700],["2025-03-25",11325.7,11325.7,11237.22,11237.22,12200],["2025-03-26",11325.7,11325.7,11237.22,11237.22,18000],["2025-03-27",11237.22,11237.22,11060.26,11060.26,15100],["2025-03-28",11148.74,11148.74,11148.74,11148.74,12800],["2025-03-31",11148.74,11148.74,11060.26,11060.26,15400],["2025-04-01",11060.26,11060.26,10971.77,11060.26,15600],["2025-04-02",10971.77,11060.26,10971.77,11060.26,14900],["2025-04-03",10971.77,10971.77,10971.77,10971.77,12400],["2025-04-04",10883.29,10883.29,10794.81,10794.81,11300],["2025-04-08",10883.29,10883.29,10706.33,10706.33,19100],["2025-04-09",10617.85,10617.85,10529.36,10617.85,6700],["2025-04-10",10617.85,11414.18,10617.85,11237.22,39600],["2025-04-11",11060.26,11148.74,11060.26,11148.74,3300],["2025-04-14",11060.26,11148.74,11060.26,11148.74,12200],["2025-04-15",11148.74,11148.74,11060.26,11060.26,12200],["2025-04-16",11060.26,11060.26,10971.77,10971.77,13400],["2025-04-17",10883.29,10883.29,10617.85,10883.29,33800],["2025-04-18",10794.81,11060.26,10794.81,11060.26,24900],["2025-04-21",10883.29,10971.77,10883.29,10971.77,21300],["2025-04-22",11502.67,11502.67,10883.29,10883.29,38500],["2025-04-23",11060.26,11060.26,11060.26,11060.26,11300],["2025-04-24",11060.26,11414.18,10706.33,10971.77,46500],["2025-04-25",10971.77,11060.26,10971.77,11060.26,21200],["2025-04-28",11060.26,11414.18,10883.29,11060.26,33300],["2025-04-29",11060.26,11060.26,11060.26,11060.26,6700],["2025-05-05",11060.26,11060.26,10971.77,11060.26,23100],["2025-05-06",11060.26,11060.26,10971.77,10971.77,7500],["2025-05-07",10706.33,10971.77,10617.85,10971.77,31700],["2025-05-08",10794.81,11060.26,10794.81,10883.29,36800],["2025-05-09",10883.29,11325.7,10883.29,10883.29,41100],["2025-05-12",10883.29,10971.77,10706.33,10883.29,19900],["2025-05-13",10883.29,10971.77,10794.81,10883.29,31800],["2025-05-14",10883.29,10971.77,10883.29,10971.77,29800],["2025-05-15",10971.77,11325.7,10971.77,10971.77,36200],["2025-05-16",11060.26,11060.26,11060.26,11060.26,19200],["2025-05-19",11060.26,11148.74,10971.77,10971.77,23600],["2025-05-20",11060.26,11244.59,10875.92,11244.59,24400],["2025-05-21",10968.09,11336.76,10968.09,11336.76,26400],["2025-05-22",11244.59,11613.27,11244.59,11613.27,41600],["2025-05-23",11521.1,11889.77,11521.1,11705.44,50400],["2025-05-26",11613.27,11797.61,11336.76,11428.93,72600],["2025-05-27",11428.93,11521.1,11244.59,11244.59,49200],["2025-05-28",11336.76,11336.76,11152.42,11152.42,48600],["2025-05-29",11152.42,11244.59,11152.42,11152.42,40900],["2025-05-30",11244.59,11613.27,11244.59,11336.76,43100],["2025-06-02",11336.76,11336.76,11152.42,11244.59,24700],["2025-06-03",11244.59,11336.76,11152.42,11336.76,38200],["2025-06-04",11244.59,11428.93,11244.59,11336.76,32700],["2025-06-05",11521.1,11705.44,11428.93,11521.1,49400],["2025-06-06",11521.1,11613.27,11521.1,11613.27,39700],["2025-06-09",11613.27,11705.44,11428.93,11705.44,52800],["2025-06-10",11705.44,11705.44,11521.1,11613.27,25200],["2025-06-11",10599.41,11521.1,10599.41,11060.26,4100],["2025-06-12",11336.76,11428.93,11336.76,11428.93,9200],["2025-06-13",12106.92,12203.77,11816.35,12106.92,41500],["2025-06-16",12010.06,12010.06,12010.06,12010.06,0],["2025-06-17",12106.92,12203.77,12010.06,12010.06,16000],["2025-06-18",12106.92,12300.63,12106.92,12300.63,55900],["2025-06-19",12203.77,12300.63,12203.77,12203.77,38000],["2025-06-20",11913.21,12300.63,11428.93,12203.77,40100],["2025-06-23",12010.06,12106.92,11816.35,12106.92,28000],["2025-06-24",12010.06,12203.77,12010.06,12203.77,41100],["2025-06-25",12010.06,12106.92,11913.21,12106.92,18300],["2025-06-26",12106.92,12203.77,12106.92,12203.77,26800],["2025-06-27",12106.92,12106.92,12106.92,12106.92,46400],["2025-06-30",11525.79,12203.77,11525.79,12203.77,38700],["2025-07-01",12106.92,12397.48,12106.92,12397.48,49300],["2025-07-02",12203.77,12203.77,12203.77,12203.77,15900],["2025-07-03",13947.17,13947.17,12203.77,12300.63,50400],["2025-07-04",12300.63,12494.34,12203.77,12494.34,36000],["2025-07-07",12300.63,12397.48,12106.92,12300.63,77600],["2025-07-08",12300.63,12397.48,12203.77,12300.63,72000],["2025-07-09",11913.21,12203.77,11913.21,12010.06,32000],["2025-07-10",12010.06,12106.92,11913.21,11913.21,66700],["2025-07-11",12010.06,12106.92,12010.06,12106.92,11500],["2025-07-14",12106.92,12106.92,11816.35,12106.92,54300],["2025-07-15",12106.92,12106.92,11622.64,11719.5,73000],["2025-07-16",11719.5,11913.21,11525.79,11913.21,25100],["2025-07-17",11816.35,11816.35,11719.5,11719.5,29000],["2025-07-18",11719.5,11816.35,11622.64,11719.5,34700],["2025-07-21",11622.64,11816.35,11622.64,11719.5,37800],["2025-07-22",11622.64,11816.35,11622.64,11622.64,115700],["2025-07-23",11816.35,11816.35,11622.64,11719.5,68000],["2025-07-24",11719.5,11719.5,11622.64,11719.5,35300],["2025-07-25",11525.79,12010.06,11525.79,11816.35,107800],["2025-07-28",11816.35,12010.06,11816.35,11913.21,50400],["2025-07-29",11913.21,12106.92,11816.35,12106.92,64700],["2025-07-30",12106.92,12106.92,12010.06,12010.06,15900],["2025-07-31",12106.92,12106.92,12010.06,12010.06,58400],["2025-08-01",12106.92,12106.92,12010.06,12010.06,35000],["2025-08-04",12106.92,12203.77,11913.21,12203.77,29200],["2025-08-05",12010.06,12010.06,12010.06,12010.06,0],["2025-08-06",12010.06,12203.77,12010.06,12203.77,3900],["2025-08-07",12300.63,12591.19,12300.63,12591.19,6500],["2025-08-08",12106.92,12300.63,12106.92,12300.63,54000],["2025-08-11",12203.77,12591.19,12203.77,12591.19,3500],["2025-08-12",12494.34,12494.34,12494.34,12494.34,2000],["2025-08-13",12494.34,12494.34,12494.34,12494.34,3000],["2025-08-14",12494.34,12494.34,12494.34,12494.34,1000],["2025-08-15",12494.34,12494.34,12106.92,12106.92,1400],["2025-08-18",12106.92,12300.63,12010.06,12010.06,2300],["2025-08-19",12010.06,12010.06,12010.06,12010.06,2000],["2025-08-20",12010.06,12010.06,12010.06,12010.06,400],["2025-08-21",12010.06,12010.06,12010.06,12010.06,400],["2025-08-22",12010.06,12010.06,12010.06,12010.06,400],["2025-08-25",12010.06,12106.92,12010.06,12106.92,11100],["2025-08-26",12106.92,12106.92,12106.92,12106.92,0],["2025-08-27",12010.06,12106.92,12010.06,12010.06,10700],["2025-08-28",12010.06,12010.06,12010.06,12010.06,3000],["2025-08-29",12010.06,12010.06,12010.06,12010.06,0],["2025-09-03",12010.06,12010.06,11913.21,11913.21,600],["2025-09-04",12010.06,12010.06,12010.06,12010.06,0],["2025-09-05",12106.92,12106.92,12010.06,12010.06,200],["2025-09-08",12010.06,12010.06,11913.21,11913.21,1700],["2025-09-09",11816.35,12010.06,11622.64,12010.06,44300],["2025-09-10",11622.64,11816.35,11622.64,11816.35,17200],["2025-09-11",11719.5,11719.5,11719.5,11719.5,0],["2025-09-12",11719.5,12106.92,11622.64,12106.92,56100],["2025-09-15",11913.21,11913.21,11913.21,11913.21,0],["2025-09-16",11913.21,12494.34,11719.5,12203.77,105000],["2025-09-17",12106.92,12203.77,11913.21,12203.77,40500],["2025-09-18",11913.21,12591.19,11816.35,12591.19,26000],["2025-09-19",12010.06,12494.34,11816.35,11816.35,3200],["2025-09-22",12203.77,12203.77,12203.77,12203.77,0],["2025-09-23",12010.06,12397.48,12010.06,12397.48,7100],["2025-09-24",12106.92,12106.92,11816.35,11816.35,10300],["2025-09-25",11622.64,12494.34,11525.79,12010.06,2700],["2025-09-26",11622.64,11622.64,11525.79,11525.79,800],["2025-09-29",11525.79,11525.79,11525.79,11525.79,0],["2025-09-30",11525.79,11913.21,11525.79,11622.64,25300],["2025-10-01",11719.5,12397.48,11719.5,12397.48,28000],["2025-10-02",12494.34,12591.19,12494.34,12591.19,16200],["2025-10-03",12591.19,13172.33,12106.92,13172.33,49400],["2025-10-06",12784.91,14431.45,12688.05,12784.91,55600],["2025-10-07",14044.03,14237.74,14044.03,14140.88,30800],["2025-10-08",14044.03,14044.03,13947.17,13947.17,17500],["2025-10-09",13947.17,14044.03,13559.75,14044.03,34200],["2025-10-10",13850.31,14044.03,13075.47,13947.17,41300],["2025-10-13",13753.46,13753.46,13559.75,13753.46,6500],["2025-10-14",13656.6,13656.6,13366.04,13462.89,38400],["2025-10-15",13462.89,13850.31,13462.89,13462.89,31500],["2025-10-16",13462.89,13559.75,13366.04,13559.75,27000],["2025-10-17",13366.04,13462.89,13075.47,13462.89,30300],["2025-10-20",13753.46,13753.46,13462.89,13462.89,2900],["2025-10-21",13753.46,13753.46,13559.75,13559.75,22900],["2025-10-22",13753.46,13753.46,13753.46,13753.46,100],["2025-10-23",13850.31,13850.31,13753.46,13753.46,27500],["2025-10-24",13656.6,13656.6,13559.75,13559.75,16700],["2025-10-27",13753.46,13753.46,13559.75,13656.6,38300],["2025-10-28",13656.6,13656.6,13656.6,13656.6,100],["2025-10-29",13559.75,13656.6,13559.75,13656.6,35600],["2025-10-30",13559.75,13559.75,13559.75,13559.75,7000],["2025-10-31",13366.04,13366.04,13269.18,13269.18,2500],["2025-11-03",13559.75,13656.6,13559.75,13656.6,17000],["2025-11-04",13559.75,13559.75,13559.75,13559.75,0],["2025-11-05",13462.89,13462.89,13366.04,13462.89,4200],["2025-11-06",13462.89,13753.46,13269.18,13753.46,21200],["2025-11-07",13366.04,13559.75,13269.18,13559.75,18200],["2025-11-10",13366.04,13462.89,13366.04,13462.89,700],["2025-11-11",13366.04,13559.75,13172.33,13559.75,37800],["2025-11-12",13269.18,13269.18,13269.18,13269.18,0],["2025-11-13",13559.75,13559.75,13462.89,13559.75,2200],["2025-11-14",13559.75,13559.75,13559.75,13559.75,0],["2025-11-17",13559.75,13559.75,13559.75,13559.75,0],["2025-11-18",13559.75,13559.75,13559.75,13559.75,0],["2025-11-19",13559.75,13559.75,13559.75,13559.75,1000],["2025-11-20",13559.75,13559.75,13559.75,13559.75,0],["2025-11-21",13559.75,13559.75,13559.75,13559.75,0],["2025-11-24",13559.75,13559.75,13559.75,13559.75,300],["2025-11-25",13559.75,13559.75,13559.75,13559.75,0],["2025-11-26",13559.75,13559.75,13559.75,13559.75,0],["2025-11-27",13366.04,13753.46,13269.18,13559.75,25900],["2025-11-28",13559.75,13753.46,13366.04,13559.75,36700],["2025-12-01",13462.89,13462.89,13462.89,13462.89,0],["2025-12-02",13559.75,13559.75,13172.33,13462.89,33100],["2025-12-03",13269.18,13366.04,13075.47,13075.47,53100],["2025-12-04",13075.47,13172.33,12591.19,12881.76,68400],["2025-12-05",12881.76,13075.47,12881.76,12881.76,30300],["2025-12-08",13075.47,13075.47,12591.19,12784.91,44800],["2025-12-09",12881.76,12978.62,12688.05,12688.05,41800],["2025-12-10",12688.05,13366.04,12591.19,13366.04,64300],["2025-12-11",13366.04,13559.75,13075.47,13172.33,40300],["2025-12-12",13172.33,13366.04,12784.91,12784.91,50500],["2025-12-15",12978.62,13366.04,12978.62,13172.33,53600],["2025-12-16",13366.04,13753.46,13269.18,13753.46,78500],["2025-12-17",13559.75,14140.88,13172.33,13462.89,82100],["2025-12-18",13559.75,13850.31,13075.47,13850.31,112400],["2025-12-19",13753.46,13850.31,13559.75,13753.46,93100],["2025-12-22",13753.46,13850.31,13559.75,13656.6,78100],["2025-12-23",13656.6,14044.03,13172.33,13366.04,120600],["2025-12-24",13462.89,13559.75,13075.47,13269.18,98800],["2025-12-25",13172.33,13559.75,13172.33,13559.75,130200],["2026-01-07",14528.3,15496.86,14334.59,15303.14,431800],["2026-01-08",15109.43,15496.86,14334.59,14722.01,200100],["2026-01-09",14818.87,14915.72,14044.03,14334.59,175500],["2026-01-12",14334.59,14770.44,13898.74,14722.01,258900],["2026-01-13",14770.44,14818.87,14431.45,14625.16,135900],["2026-01-14",14625.16,15109.43,14528.3,15012.58,281800],["2026-01-15",15012.58,15303.14,14818.87,14915.72,200100],["2026-01-16",14818.87,14915.72,14625.16,14770.44,142600],["2026-01-19",14673.58,14770.44,14479.87,14528.3,171200],["2026-01-20",14431.45,14722.01,14383.02,14722.01,229500],["2026-01-21",14625.16,14625.16,14334.59,14431.45,132700],["2026-01-22",14431.45,14576.73,14334.59,14528.3,155900],["2026-01-23",14528.3,14528.3,14044.03,14383.02,173500],["2026-01-26",14334.59,14528.3,14237.74,14431.45,149200],["2026-01-27",14383.02,14383.02,14237.74,14334.59,114100],["2026-01-28",14286.16,14479.87,14237.74,14334.59,151100],["2026-01-29",14286.16,14431.45,14286.16,14334.59,185400],["2026-01-30",14334.59,14334.59,14189.31,14286.16,149300],["2026-02-02",14334.59,14334.59,14140.88,14237.74,126300],["2026-02-03",14237.74,14383.02,14189.31,14334.59,184100],["2026-02-04",14383.02,14528.3,14334.59,14528.3,217500],["2026-02-05",14528.3,14528.3,14334.59,14383.02,118300],["2026-02-06",14383.02,14383.02,14044.03,14140.88,169400],["2026-02-09",14189.31,14334.59,14189.31,14189.31,118800],["2026-02-10",14237.74,14334.59,14140.88,14140.88,140500],["2026-02-11",14140.88,14334.59,14140.88,14334.59,164200],["2026-02-12",14334.59,14479.87,14334.59,14431.45,104800],["2026-02-13",14334.59,14479.87,14286.16,14334.59,113700],["2026-02-23",14334.59,14431.45,14286.16,14431.45,136400],["2026-02-24",14383.02,14625.16,14334.59,14625.16,188300],["2026-02-25",14625.16,14673.58,14528.3,14625.16,120100],["2026-02-26",14576.73,14964.15,14528.3,14915.72,224800],["2026-02-27",14964.15,15109.43,14867.3,14915.72,202500],["2026-03-02",14867.3,15012.58,14722.01,15012.58,215800],["2026-03-03",14964.15,15109.43,14818.87,14867.3,162800],["2026-03-04",14867.3,15206.29,14625.16,15109.43,255100],["2026-03-05",15061.01,15109.43,14915.72,14964.15,132500],["2026-03-06",14915.72,15109.43,14867.3,15061.01,157800],["2026-03-09",14915.72,14915.72,14528.3,14625.16,97100],["2026-03-10",14625.16,15303.14,14625.16,15206.29,229700],["2026-03-11",15254.72,15496.86,15109.43,15206.29,149700],["2026-03-12",15109.43,15157.86,14964.15,15157.86,118700],["2026-03-13",15061.01,15109.43,14964.15,15061.01,115200],["2026-03-16",15061.01,15061.01,14867.3,15012.58,113300],["2026-03-17",14964.15,15061.01,14915.72,15061.01,125800],["2026-03-18",15012.58,15061.01,14915.72,15012.58,107300],["2026-03-19",14867.3,15012.58,14770.44,14915.72,128800],["2026-03-20",14915.72,15932.7,14915.72,15932.7,803700],["2026-03-23",16271.7,16659.12,15787.42,16077.99,483300],["2026-03-24",16126.42,16271.7,14964.15,15593.71,519700],["2026-03-25",15593.71,15738.99,14576.73,15303.14,179100],["2026-03-26",15496.86,15593.71,15109.43,15206.29,150500],["2026-03-27",15157.86,15496.86,15012.58,15448.43,231400],["2026-03-30",15351.57,15400.0,14770.44,14770.44,135700],["2026-03-31",14818.87,14964.15,14770.44,14964.15,191200],["2026-04-01",14964.15,15157.86,14818.87,15061.01,208600],["2026-04-02",15012.58,15109.43,14770.44,14867.3,136900],["2026-04-03",14867.3,14964.15,14770.44,14818.87,111700],["2026-04-06",14770.44,14818.87,14334.59,14334.59,72600],["2026-04-07",14334.59,14528.3,14092.45,14334.59,63300],["2026-04-08",14334.59,14818.87,14334.59,14818.87,100100],["2026-04-09",14818.87,14818.87,14625.16,14770.44,102400],["2026-04-10",14722.01,14867.3,14722.01,14818.87,100200],["2026-04-13",14770.44,14915.72,14625.16,14818.87,102500],["2026-04-14",14818.87,15012.58,14818.87,14915.72,62600],["2026-04-15",14915.72,15109.43,14818.87,14915.72,88500],["2026-04-16",14915.72,14915.72,14722.01,14915.72,117300],["2026-04-17",14915.72,15012.58,14818.87,14915.72,105800],["2026-04-20",15012.58,15206.29,14915.72,15109.43,117600],["2026-04-21",15012.58,15109.43,14915.72,15012.58,106100],["2026-04-22",15012.58,15109.43,14625.16,14818.87,125100],["2026-04-23",14818.87,14818.87,14625.16,14722.01,121000],["2026-04-24",14722.01,15012.58,14673.58,15012.58,122200],["2026-04-28",15012.58,15593.71,15012.58,15448.43,245300],["2026-04-29",15448.43,15496.86,15303.14,15448.43,186600],["2026-05-04",15448.43,15496.86,15303.14,15351.57,136700],["2026-05-05",15351.57,15400.0,15012.58,15109.43,151200],["2026-05-06",15109.43,15109.43,14915.72,14915.72,119900],["2026-05-07",14818.87,14867.3,14722.01,14818.87,103200],["2026-05-08",14818.87,14867.3,14818.87,14818.87,101800],["2026-05-11",14818.87,14867.3,14722.01,14818.87,110500],["2026-05-12",14818.87,14818.87,14722.01,14818.87,74200],["2026-05-13",14867.3,14867.3,14722.01,14867.3,120500],["2026-05-14",14867.3,14915.72,14818.87,14915.72,111900],["2026-05-15",14915.72,15012.58,14867.3,14915.72,106300],["2026-05-18",14964.15,14964.15,14770.44,14818.87,121500],["2026-05-19",14867.3,14867.3,14770.44,14867.3,108300],["2026-05-20",14867.3,15012.58,14867.3,14915.72,113700],["2026-05-21",14915.72,15303.14,14915.72,15206.29,137400],["2026-05-22",15206.29,15351.57,15109.43,15303.14,111900],["2026-05-25",15303.14,15400.0,15206.29,15206.29,120200],["2026-05-26",15109.43,15448.43,15061.01,15400.0,157400],["2026-05-27",15450.0,15500.0,15250.0,15300.0,93100],["2026-05-28",15250.0,15300.0,15050.0,15200.0,111900],["2026-05-29",15150.0,15300.0,15150.0,15300.0,100100],["2026-06-01",15300.0,15300.0,15100.0,15200.0,103300],["2026-06-02",15200.0,15200.0,15050.0,15150.0,90200],["2026-06-03",15150.0,15200.0,14900.0,15050.0,107000],["2026-06-04",15100.0,15100.0,14950.0,15100.0,74400],["2026-06-05",15050.0,15200.0,15050.0,15200.0,103000],["2026-06-08",15200.0,15300.0,15100.0,15250.0,104900],["2026-06-09",15250.0,15350.0,15150.0,15150.0,100300],["2026-06-10",15150.0,15250.0,15100.0,15100.0,117100],["2026-06-11",15150.0,15200.0,15100.0,15100.0,93300],["2026-06-12",15150.0,15200.0,15150.0,15200.0,102800],["2026-06-15",15250.0,15250.0,15150.0,15200.0,95500],["2026-06-16",15200.0,15250.0,15150.0,15200.0,101100],["2026-06-17",15150.0,15250.0,15050.0,15200.0,92600],["2026-06-18",15200.0,16250.0,15200.0,16250.0,406900],["2026-06-19",16250.0,16250.0,15900.0,16000.0,103200],["2026-06-22",16000.0,16950.0,14900.0,14900.0,118400],["2026-06-23",14900.0,15300.0,14750.0,15300.0,187500],["2026-06-24",15300.0,15350.0,15250.0,15250.0,90700],["2026-06-25",15200.0,15300.0,15200.0,15250.0,59900],["2026-06-26",15250.0,15400.0,15250.0,15300.0,59800],["2026-06-29",15300.0,15600.0,15300.0,15400.0,101900],["2026-06-30",15400.0,15450.0,15300.0,15400.0,89900],["2026-07-01",15400.0,15500.0,15400.0,15500.0,80600],["2026-07-02",15500.0,15550.0,15500.0,15500.0,87600],["2026-07-03",15500.0,15500.0,15350.0,15350.0,84600],["2026-07-06",15350.0,15400.0,15100.0,15300.0,53500],["2026-07-07",15250.0,15500.0,15250.0,15400.0,62300],["2026-07-08",15400.0,15450.0,15200.0,15450.0,142600],["2026-07-09",15400.0,15450.0,15300.0,15400.0,52700],["2026-07-10",15400.0,15400.0,15300.0,15350.0,69100],["2026-07-13",15350.0,15350.0,15150.0,15350.0,83800],["2026-07-14",15350.0,15400.0,15250.0,15350.0,71100],["2026-07-15",15300.0,15400.0,15250.0,15400.0,71800],["2026-07-16",15450.0,15450.0,15250.0,15400.0,147200],["2026-07-17",15400.0,15400.0,15350.0,15400.0,108300],["2026-07-20",15400.0,15400.0,15300.0,15300.0,23000],["2026-07-21",15300.0,15350.0,15100.0,15250.0,74700],["2026-07-22",15200.0,15200.0,15100.0,15200.0,45600],["2026-07-23",15150.0,15300.0,15150.0,15300.0,59200],["2026-07-24",15250.0,15400.0,15000.0,15000.0,56400],["2026-07-27",15000.0,15250.0,15000.0,15200.0,43700],["2026-07-28",15200.0,15200.0,15000.0,15100.0,51800],["2026-07-29",15100.0,15100.0,15050.0,15050.0,76200],["2026-07-30",15000.0,15300.0,14800.0,15300.0,90300],["2026-07-31",15300.0,15600.0,15300.0,15500.0,101000],["2026-08-03",15450.0,15600.0,15450.0,15550.0,93100],["2026-08-04",15550.0,15650.0,15550.0,15650.0,100300],["2026-08-05",15650.0,15700.0,15550.0,15600.0,81600],["2026-08-06",15600.0,15700.0,15450.0,15500.0,90700],["2026-08-07",15500.0,15600.0,15450.0,15550.0,81700],["2026-08-10",15550.0,15550.0,15450.0,15550.0,84300],["2026-08-11",15500.0,15700.0,15450.0,15550.0,81900],["2026-08-12",15500.0,15550.0,15400.0,15500.0,81600],["2026-08-13",15500.0,15500.0,15150.0,15350.0,104200],["2026-08-14",15350.0,15350.0,15200.0,15300.0,80200],["2026-08-17",15300.0,15400.0,15200.0,15350.0,73700],["2026-08-18",15350.0,15500.0,15350.0,15450.0,89000],["2026-08-19",15450.0,15450.0,15400.0,15450.0,83100],["2026-08-20",15450.0,15550.0,15450.0,15500.0,87600],["2026-08-21",15500.0,15700.0,15450.0,15500.0,78200],["2026-08-24",15500.0,15600.0,15500.0,15550.0,71000],["2026-08-25",15550.0,15550.0,15400.0,15450.0,75000],["2026-08-26",15450.0,15450.0,15400.0,15400.0,67600],["2026-08-27",15450.0,15500.0,15400.0,15450.0,70800],["2026-08-28",15450.0,15500.0,15400.0,15450.0,64600],["2026-09-03",15450.0,15450.0,15300.0,15400.0,79500],["2026-09-04",15400.0,15450.0,15350.0,15450.0,56800],["2026-09-07",15500.0,15500.0,15450.0,15450.0,52400],["2026-09-08",15450.0,15600.0,15450.0,15600.0,59000],["2026-09-09",15600.0,15700.0,15600.0,15650.0,55100],["2026-09-10",15650.0,15700.0,15600.0,15650.0,62600],["2026-09-11",15650.0,15650.0,15600.0,15650.0,33900],["2026-09-14",15650.0,15750.0,15600.0,15700.0,26700],["2026-09-15",15700.0,15750.0,15600.0,15600.0,14300],["2026-09-16",15600.0,15600.0,15500.0,15550.0,6000],["2026-09-17",15500.0,15550.0,15400.0,15400.0,13000],["2026-09-18",15350.0,15350.0,15300.0,15300.0,3700],["2026-09-21",15300.0,15300.0,15000.0,15000.0,32800],["2026-09-22",14950.0,14950.0,14800.0,14800.0,10000],["2026-09-23",14750.0,14750.0,14400.0,14500.0,4300],["2026-09-24",14500.0,14500.0,14250.0,14250.0,3800],["2026-09-25",14200.0,14200.0,14050.0,14150.0,35800],["2026-09-28",13500.0,13600.0,13500.0,13600.0,5100],["2026-09-29",13600.0,13650.0,13150.0,13650.0,5500],["2026-09-30",13650.0,13800.0,13000.0,13800.0,13700],["2026-10-01",13900.0,13900.0,13900.0,13900.0,200],["2026-10-02",13850.0,13850.0,13200.0,13200.0,4100],["2026-10-05",13100.0,13250.0,13000.0,13250.0,3800],["2026-10-06",13550.0,13550.0,12600.0,13200.0,4800],["2026-10-07",13200.0,13200.0,12350.0,12400.0,5500],["2026-10-08",13050.0,13050.0,12350.0,12350.0,6200],["2026-10-09",12950.0,12950.0,12850.0,12850.0,8800],["2026-10-12",12900.0,12900.0,12100.0,12100.0,9500]]}