{"sym":"TT6","index":false,"bars":[["2024-08-02",12157.06,12157.06,9222.6,11318.64,31600],["2024-08-05",10815.59,10815.59,9641.81,9641.81,15500],["2024-08-06",8971.07,9054.92,8971.07,8971.07,10400],["2024-08-07",7713.45,9474.12,7629.6,9474.12,9700],["2024-08-08",7713.45,7713.45,7713.45,7713.45,500],["2024-08-09",8216.5,8803.39,7964.97,8803.39,9500],["2024-08-12",8803.39,8803.39,7629.6,7629.6,1700],["2024-08-13",7210.4,7210.4,6791.19,6791.19,8200],["2024-08-14",7461.92,7461.92,7461.92,7461.92,200],["2024-08-15",7042.71,7881.13,6958.87,7881.13,6300],["2024-08-16",7210.4,7545.76,7042.71,7126.55,1800],["2024-08-19",6958.87,7545.76,6958.87,7126.55,3600],["2024-08-20",7126.55,7126.55,6958.87,6958.87,7400],["2024-08-21",6958.87,6958.87,6791.19,6791.19,7300],["2024-08-22",6875.03,6875.03,6455.82,6539.66,12900],["2024-08-23",6455.82,6455.82,5868.93,5952.77,5200],["2024-08-26",5868.93,5868.93,5282.03,5282.03,5400],["2024-08-27",5449.72,6288.14,5365.88,5617.4,8800],["2024-08-28",5617.4,6288.14,5617.4,5868.93,3500],["2024-08-29",6204.29,6288.14,5785.08,5785.08,5000],["2024-08-30",5868.93,6455.82,5785.08,5868.93,3700],["2024-09-04",5533.56,5785.08,5533.56,5533.56,3600],["2024-09-05",5617.4,6036.61,5617.4,5868.93,5700],["2024-09-06",5952.77,6623.5,5952.77,6455.82,14300],["2024-09-09",6455.82,6455.82,5449.72,6455.82,5500],["2024-09-10",6204.29,6204.29,5868.93,6204.29,12500],["2024-09-11",5868.93,6204.29,5868.93,6204.29,9400],["2024-09-12",6120.45,6455.82,6120.45,6204.29,11500],["2024-09-13",6204.29,6539.66,6120.45,6455.82,12700],["2024-09-16",6623.5,6707.34,6455.82,6539.66,12400],["2024-09-17",6958.87,7126.55,6455.82,7042.71,44100],["2024-09-18",7126.55,7545.76,7126.55,7461.92,14800],["2024-09-19",7378.08,7545.76,7210.4,7461.92,10600],["2024-09-20",7126.55,7378.08,7126.55,7378.08,1500],["2024-09-23",7042.71,7294.24,6371.98,6875.03,105700],["2024-09-24",7126.55,7126.55,6204.29,6204.29,301900],["2024-09-25",6707.34,7126.55,6455.82,7042.71,214120],["2024-09-26",7042.71,7042.71,6371.98,6791.19,11200],["2024-09-27",6288.14,6791.19,6288.14,6539.66,3400],["2024-09-30",6455.82,6455.82,5701.24,5701.24,14200],["2024-10-01",6371.98,6539.66,6120.45,6539.66,4100],["2024-10-02",6288.14,6288.14,6120.45,6120.45,3500],["2024-10-03",6204.29,6539.66,6036.61,6455.82,3900],["2024-10-04",6120.45,6623.5,5701.24,6120.45,36300],["2024-10-07",6623.5,7378.08,6371.98,7378.08,98000],["2024-10-08",7964.97,8216.5,7378.08,8216.5,110900],["2024-10-09",9222.6,9222.6,9138.76,9222.6,162900],["2024-10-10",10564.07,10564.07,7881.13,7881.13,267300],["2024-10-11",8971.07,9138.76,7629.6,7629.6,49600],["2024-10-14",7126.55,7126.55,7126.55,7126.55,26100],["2024-10-15",6204.29,8132.66,6120.45,7294.24,237800],["2024-10-16",7378.08,7378.08,6958.87,7378.08,2000],["2024-10-17",7042.71,7042.71,6288.14,6539.66,15200],["2024-10-18",6958.87,7210.4,6539.66,7126.55,11900],["2024-10-21",6371.98,7126.55,6288.14,7042.71,9500],["2024-10-22",7378.08,7378.08,6707.34,6958.87,8400],["2024-10-23",6875.03,7126.55,6791.19,7042.71,76500],["2024-10-24",7042.71,7210.4,6707.34,6875.03,2400],["2024-10-25",6958.87,6958.87,6623.5,6623.5,5500],["2024-10-28",6623.5,6958.87,6623.5,6875.03,6900],["2024-10-29",6707.34,7210.4,6623.5,7042.71,18000],["2024-10-30",7126.55,7378.08,7042.71,7210.4,19000],["2024-10-31",7545.76,7545.76,7042.71,7461.92,16300],["2024-11-01",7210.4,7461.92,7126.55,7210.4,6400],["2024-11-04",6875.03,7042.71,6707.34,7042.71,17200],["2024-11-05",7210.4,7210.4,6875.03,7042.71,5800],["2024-11-06",7210.4,7210.4,6791.19,7126.55,14200],["2024-11-07",7042.71,7042.71,6791.19,6875.03,6100],["2024-11-08",6875.03,6875.03,6707.34,6791.19,3800],["2024-11-11",6958.87,6958.87,6791.19,6791.19,4600],["2024-11-12",6791.19,6958.87,6791.19,6791.19,174900],["2024-11-13",6791.19,6875.03,6707.34,6707.34,118500],["2024-11-14",6875.03,6875.03,6707.34,6707.34,113600],["2024-11-15",6875.03,6958.87,6623.5,6623.5,117700],["2024-11-18",6875.03,6875.03,6707.34,6875.03,60400],["2024-11-19",6707.34,6791.19,6539.66,6791.19,105300],["2024-11-20",6875.03,7545.76,6875.03,7545.76,338900],["2024-11-21",7378.08,8384.18,7378.08,8384.18,235630],["2024-11-22",8216.5,9222.6,7461.92,8300.34,119400],["2024-11-25",8300.34,8551.86,8216.5,8300.34,46200],["2024-11-26",8216.5,8216.5,7964.97,7964.97,116900],["2024-11-27",8048.81,8048.81,7378.08,7881.13,91300],["2024-11-28",7545.76,7545.76,7042.71,7461.92,77544],["2024-11-29",8048.81,8048.81,6707.34,6707.34,38400],["2024-12-02",7042.71,7042.71,6707.34,6958.87,27200],["2024-12-03",7042.71,7042.71,6623.5,6875.03,43400],["2024-12-04",6791.19,7042.71,6623.5,7042.71,22600],["2024-12-05",7042.71,7126.55,6958.87,7042.71,139100],["2024-12-06",7126.55,7210.4,6958.87,7210.4,131600],["2024-12-09",6875.03,7378.08,6875.03,7294.24,150000],["2024-12-10",7210.4,7378.08,7042.71,7042.71,127200],["2024-12-11",7126.55,7210.4,6875.03,6958.87,469300],["2024-12-12",7126.55,7210.4,6958.87,7126.55,23400],["2024-12-13",6875.03,7126.55,6875.03,7126.55,20600],["2024-12-16",7126.55,7126.55,6958.87,6958.87,25100],["2024-12-17",6958.87,7294.24,6958.87,7294.24,37900],["2024-12-18",7461.92,7461.92,7126.55,7378.08,40300],["2024-12-19",7210.4,7378.08,7210.4,7378.08,82796],["2024-12-20",7378.08,7545.76,7294.24,7545.76,46700],["2024-12-23",7545.76,7713.45,7210.4,7713.45,53100],["2024-12-24",7713.45,7713.45,7126.55,7545.76,31600],["2024-12-25",7210.4,7629.6,7210.4,7545.76,52500],["2024-12-26",7629.6,8132.66,7461.92,7461.92,72900],["2024-12-27",7797.29,7881.13,7126.55,7294.24,54700],["2024-12-30",7545.76,7629.6,7294.24,7294.24,20900],["2024-12-31",7629.6,7797.29,7294.24,7545.76,23600],["2025-01-02",7378.08,7545.76,7126.55,7461.92,4100],["2025-01-03",7126.55,7629.6,6539.66,7378.08,43400],["2025-01-06",7629.6,7629.6,7126.55,7378.08,34400],["2025-01-07",7629.6,7629.6,7210.4,7210.4,37200],["2025-01-08",7126.55,7461.92,7126.55,7294.24,125700],["2025-01-09",7294.24,7461.92,6958.87,7294.24,36100],["2025-01-10",7378.08,7461.92,7126.55,7294.24,356100],["2025-01-13",7378.08,7461.92,7126.55,7126.55,17100],["2025-01-14",7545.76,8216.5,7210.4,7210.4,78400],["2025-01-15",7545.76,8719.55,7210.4,7461.92,88600],["2025-01-16",7545.76,9222.6,7126.55,7378.08,139100],["2025-01-17",7210.4,7461.92,6958.87,7294.24,82200],["2025-01-20",7294.24,7294.24,6455.82,6623.5,92100],["2025-01-21",6707.34,7126.55,6288.14,6707.34,78600],["2025-01-22",6455.82,6623.5,6120.45,6204.29,57500],["2025-01-23",5868.93,6455.82,5617.4,6455.82,63200],["2025-01-24",6539.66,6707.34,6204.29,6288.14,28200],["2025-02-03",6288.14,6875.03,6120.45,6288.14,32400],["2025-02-04",6288.14,6371.98,5868.93,6036.61,86400],["2025-02-05",6120.45,6120.45,5868.93,6036.61,49700],["2025-02-06",6036.61,6036.61,5868.93,5952.77,50700],["2025-02-07",5952.77,6791.19,5868.93,6120.45,240900],["2025-02-10",6120.45,6204.29,5785.08,5952.77,59000],["2025-02-11",5701.24,5952.77,5701.24,5868.93,61400],["2025-02-12",5868.93,5868.93,5617.4,5701.24,141300],["2025-02-13",5701.24,6036.61,5701.24,6036.61,351500],["2025-02-14",6120.45,6120.45,5868.93,5952.77,233200],["2025-02-17",6036.61,6288.14,5785.08,6120.45,326900],["2025-02-18",6204.29,6875.03,6204.29,6707.34,338400],["2025-02-19",6623.5,6958.87,6288.14,6707.34,195800],["2025-02-20",6707.34,7713.45,6539.66,6623.5,162100],["2025-02-21",6958.87,7964.97,6455.82,6707.34,137600],["2025-02-24",6623.5,6875.03,6371.98,6371.98,62900],["2025-02-25",6288.14,6288.14,6036.61,6036.61,73000],["2025-02-26",6120.45,6958.87,6120.45,6204.29,158900],["2025-02-27",6539.66,7294.24,6036.61,6288.14,191600],["2025-02-28",6539.66,6875.03,5952.77,6120.45,132300],["2025-03-03",6623.5,6623.5,5868.93,6036.61,159900],["2025-03-04",6371.98,6623.5,5785.08,5785.08,145700],["2025-03-05",6455.82,6539.66,5701.24,5785.08,191800],["2025-03-06",6036.61,6455.82,5701.24,5785.08,131900],["2025-03-07",5785.08,5785.08,5617.4,5617.4,31700],["2025-03-10",5785.08,5785.08,5533.56,5533.56,24600],["2025-03-11",5533.56,5533.56,5365.88,5365.88,56300],["2025-03-12",5617.4,5617.4,5449.72,5533.56,34200],["2025-03-13",5701.24,5785.08,5617.4,5785.08,28400],["2025-03-14",5785.08,5785.08,5617.4,5785.08,20200],["2025-03-17",5785.08,5785.08,5365.88,5533.56,38700],["2025-03-18",5533.56,5617.4,5365.88,5365.88,61000],["2025-03-19",5449.72,5533.56,5365.88,5533.56,13000],["2025-03-20",5533.56,5533.56,5365.88,5533.56,1006900],["2025-03-21",5365.88,5449.72,5282.03,5449.72,14000],["2025-03-24",5282.03,5449.72,5282.03,5365.88,8800],["2025-03-25",5365.88,5533.56,5365.88,5533.56,11200],["2025-03-26",5533.56,5617.4,5533.56,5533.56,12400],["2025-03-27",5533.56,5617.4,5449.72,5617.4,7500],["2025-03-28",5449.72,5533.56,5365.88,5449.72,16500],["2025-03-31",5449.72,5785.08,5365.88,5617.4,26500],["2025-04-01",5617.4,5617.4,5365.88,5449.72,14500],["2025-04-02",5365.88,5449.72,4695.14,5198.19,33800],["2025-04-03",5198.19,5198.19,4443.62,4527.46,165200],["2025-04-04",4443.62,4611.3,4359.77,4611.3,10000],["2025-04-08",4108.25,4443.62,3940.56,3940.56,57000],["2025-04-09",4024.41,4108.25,3856.72,3940.56,50800],["2025-04-10",4611.3,4611.3,4443.62,4611.3,619500],["2025-04-11",4695.14,4695.14,4359.77,4443.62,145328],["2025-04-14",4443.62,4443.62,4359.77,4443.62,5500],["2025-04-15",4443.62,4443.62,4192.09,4192.09,7500],["2025-04-16",4192.09,4275.93,3940.56,4108.25,27200],["2025-04-17",4024.41,4108.25,3856.72,4108.25,11500],["2025-04-18",4527.46,4527.46,3940.56,4527.46,39700],["2025-04-21",5030.51,5030.51,4778.98,4778.98,31600],["2025-04-22",4946.67,4946.67,4275.93,4359.77,18000],["2025-04-23",4527.46,4778.98,4527.46,4695.14,13000],["2025-04-24",4695.14,4778.98,4611.3,4611.3,10600],["2025-04-25",4527.46,4778.98,4527.46,4611.3,8000],["2025-04-28",4527.46,4527.46,4527.46,4527.46,4800],["2025-04-29",4527.46,4611.3,4443.62,4611.3,7400],["2025-05-05",4611.3,4611.3,4611.3,4611.3,10800],["2025-05-06",4611.3,4611.3,4527.46,4527.46,8100],["2025-05-07",4695.14,4695.14,4527.46,4527.46,3500],["2025-05-08",4611.3,4695.14,4611.3,4611.3,5800],["2025-05-09",4611.3,4778.98,4611.3,4778.98,4900],["2025-05-12",4695.14,4778.98,4695.14,4778.98,3200],["2025-05-13",4778.98,4862.82,4695.14,4862.82,3600],["2025-05-14",4778.98,4862.82,4778.98,4778.98,14300],["2025-05-15",4862.82,4862.82,4778.98,4778.98,3300],["2025-05-16",4778.98,4778.98,4778.98,4778.98,7600],["2025-05-19",4778.98,4778.98,4778.98,4778.98,3500],["2025-05-20",4611.3,4778.98,4611.3,4778.98,4700],["2025-05-21",4778.98,4862.82,4695.14,4778.98,41700],["2025-05-22",4862.82,4862.82,4778.98,4778.98,2200],["2025-05-23",4862.82,4862.82,4778.98,4778.98,2600],["2025-05-26",4778.98,5198.19,4778.98,5198.19,20600],["2025-05-27",5198.19,5282.03,5198.19,5198.19,7100],["2025-05-28",5198.19,5198.19,5030.51,5030.51,5200],["2025-05-29",5114.35,5114.35,4946.67,5030.51,14100],["2025-05-30",5030.51,5030.51,4946.67,5030.51,10400],["2025-06-02",5030.51,5030.51,4862.82,4946.67,16400],["2025-06-03",4527.46,4946.67,4527.46,4946.67,10100],["2025-06-04",4946.67,4946.67,4862.82,4946.67,2100],["2025-06-05",4862.82,4946.67,4778.98,4946.67,4100],["2025-06-06",4862.82,4862.82,4778.98,4778.98,11900],["2025-06-09",4946.67,4946.67,4862.82,4862.82,3100],["2025-06-10",4778.98,4862.82,4778.98,4778.98,8800],["2025-06-11",4778.98,4778.98,4695.14,4778.98,2000],["2025-06-12",4862.82,4862.82,4862.82,4862.82,1500],["2025-06-13",4778.98,4778.98,4778.98,4778.98,800],["2025-06-16",4695.14,4695.14,4695.14,4695.14,5500],["2025-06-17",4695.14,4695.14,4695.14,4695.14,1000],["2025-06-18",4527.46,4695.14,4275.93,4695.14,5700],["2025-06-19",4611.3,4611.3,4359.77,4443.62,8100],["2025-06-20",4611.3,4611.3,4527.46,4527.46,2300],["2025-06-23",4611.3,5198.19,4527.46,5198.19,121100],["2025-06-24",5114.35,5449.72,4778.98,5365.88,172800],["2025-06-25",5030.51,5365.88,4359.77,5030.51,428014],["2025-06-26",4359.77,5449.72,4359.77,5198.19,72700],["2025-06-27",5365.88,5365.88,5198.19,5198.19,15900],["2025-06-30",5449.72,5449.72,5114.35,5114.35,260600],["2025-07-01",5282.03,5282.03,5198.19,5198.19,21800],["2025-07-02",5282.03,5282.03,5198.19,5198.19,4700],["2025-07-03",5198.19,5282.03,5198.19,5198.19,2500],["2025-07-04",5198.19,5198.19,5198.19,5198.19,9900],["2025-07-07",5198.19,5365.88,5198.19,5365.88,4600],["2025-07-08",5365.88,5365.88,5114.35,5114.35,6900],["2025-07-09",5198.19,5198.19,5198.19,5198.19,0],["2025-07-10",5198.19,5198.19,5114.35,5114.35,2100],["2025-07-11",5198.19,5198.19,5114.35,5114.35,14500],["2025-07-14",5198.19,5365.88,5198.19,5282.03,28900],["2025-07-15",5365.88,5365.88,5198.19,5198.19,6700],["2025-07-16",5282.03,5282.03,5114.35,5114.35,200],["2025-07-17",5365.88,5533.56,5365.88,5449.72,19100],["2025-07-18",5449.72,5617.4,5365.88,5617.4,3400],["2025-07-21",5617.4,5617.4,5449.72,5449.72,12700],["2025-07-22",5617.4,5617.4,5533.56,5533.56,2100],["2025-07-23",5449.72,5449.72,5365.88,5449.72,14100],["2025-07-24",5198.19,5449.72,5030.51,5030.51,7900],["2025-07-25",5365.88,5365.88,5030.51,5030.51,8300],["2025-07-28",5282.03,5282.03,5282.03,5282.03,1300],["2025-07-29",5282.03,5282.03,5030.51,5030.51,37800],["2025-07-30",5198.19,5282.03,5198.19,5282.03,200],["2025-07-31",5114.35,5198.19,5114.35,5198.19,2100],["2025-08-01",5198.19,5198.19,5114.35,5114.35,300],["2025-08-04",5114.35,5198.19,5030.51,5030.51,3700],["2025-08-05",5030.51,5030.51,4862.82,4862.82,16200],["2025-08-06",4862.82,4946.67,4862.82,4946.67,3100],["2025-08-07",5030.51,5198.19,4946.67,5030.51,6100],["2025-08-08",5030.51,5030.51,4946.67,4946.67,5200],["2025-08-11",4946.67,4946.67,4946.67,4946.67,8900],["2025-08-12",4946.67,5030.51,4946.67,4946.67,8400],["2025-08-13",5030.51,5030.51,4946.67,4946.67,4600],["2025-08-14",5114.35,5114.35,5030.51,5030.51,5100],["2025-08-15",5030.51,5030.51,4946.67,4946.67,4200],["2025-08-18",4946.67,4946.67,4946.67,4946.67,2100],["2025-08-19",5030.51,5030.51,4946.67,4946.67,8100],["2025-08-20",4946.67,4946.67,4778.98,4778.98,6000],["2025-08-21",4862.82,4862.82,4862.82,4862.82,1500],["2025-08-22",4862.82,4862.82,4862.82,4862.82,200],["2025-08-25",4862.82,4862.82,4778.98,4778.98,300],["2025-08-26",4778.98,4778.98,4695.14,4695.14,3500],["2025-08-27",4695.14,4778.98,4695.14,4778.98,900],["2025-08-28",4778.98,4862.82,4778.98,4862.82,700],["2025-08-29",4946.67,5030.51,4946.67,5030.51,8500],["2025-09-03",4946.67,5030.51,4946.67,4946.67,16900],["2025-09-04",5030.51,5114.35,5030.51,5114.35,31200],["2025-09-05",5030.51,5114.35,5030.51,5114.35,4900],["2025-09-08",5030.51,5198.19,4946.67,5114.35,10400],["2025-09-09",5030.51,5030.51,4946.67,5030.51,8900],["2025-09-10",5030.51,5030.51,4946.67,4946.67,1500],["2025-09-11",4946.67,4946.67,4946.67,4946.67,3400],["2025-09-12",4359.77,5114.35,4359.77,5030.51,5900],["2025-09-15",5030.51,5030.51,5030.51,5030.51,1300],["2025-09-16",5030.51,5030.51,4946.67,5030.51,12400],["2025-09-17",4946.67,5030.51,4946.67,5030.51,3800],["2025-09-18",4946.67,5030.51,4946.67,5030.51,40200],["2025-09-19",5114.35,5114.35,5030.51,5114.35,2000],["2025-09-22",5030.51,5198.19,5030.51,5198.19,2100],["2025-09-23",5114.35,5114.35,5114.35,5114.35,0],["2025-09-24",5030.51,5114.35,5030.51,5114.35,1800],["2025-09-25",5030.51,5114.35,5030.51,5114.35,7100],["2025-09-26",5114.35,5114.35,5114.35,5114.35,3000],["2025-09-29",5114.35,5282.03,5114.35,5282.03,10900],["2025-09-30",5282.03,5952.77,5282.03,5868.93,57500],["2025-10-01",5868.93,5868.93,5617.4,5617.4,13300],["2025-10-02",5617.4,5701.24,5365.88,5365.88,6100],["2025-10-03",5282.03,5282.03,5114.35,5114.35,5100],["2025-10-06",5198.19,5533.56,5198.19,5365.88,759700],["2025-10-07",5365.88,5449.72,5365.88,5449.72,829020],["2025-10-08",5533.56,5533.56,5282.03,5449.72,16100],["2025-10-09",5533.56,5701.24,5449.72,5533.56,8500],["2025-10-10",5449.72,5449.72,5365.88,5449.72,1015300],["2025-10-13",5449.72,5449.72,5365.88,5365.88,17300],["2025-10-14",5365.88,5365.88,5282.03,5282.03,700],["2025-10-15",4695.14,5282.03,4611.3,5198.19,31000],["2025-10-16",5114.35,5198.19,5030.51,5198.19,10300],["2025-10-17",5114.35,5282.03,5030.51,5114.35,4100],["2025-10-20",5198.19,5198.19,5030.51,5030.51,3900],["2025-10-21",5030.51,5030.51,4778.98,4946.67,6900],["2025-10-22",5040.0,5040.0,4946.67,5040.0,2600],["2025-10-23",4760.0,5040.0,4760.0,4946.67,7090],["2025-10-24",4760.0,4853.33,4200.0,4760.0,15100],["2025-10-27",4946.67,4946.67,4760.0,4946.67,3600],["2025-10-28",5040.0,5506.67,5040.0,5506.67,37000],["2025-10-29",5600.0,5973.33,5413.33,5600.0,10900],["2025-10-30",5226.67,5413.33,5040.0,5040.0,19500],["2025-10-31",5133.33,5320.0,5133.33,5226.67,10000],["2025-11-03",5226.67,5600.0,5226.67,5413.33,8000],["2025-11-04",5320.0,6066.67,5320.0,6066.67,137800],["2025-11-05",5973.33,6440.0,5973.33,6253.33,11700],["2025-11-06",6066.67,6160.0,5600.0,6066.67,29200],["2025-11-07",5600.0,6253.33,5600.0,5973.33,12900],["2025-11-10",5786.67,5973.33,5600.0,5600.0,9500],["2025-11-11",5693.33,5786.67,5600.0,5786.67,8400],["2025-11-12",5600.0,6533.33,5600.0,6533.33,33800],["2025-11-13",5880.0,6626.67,5880.0,6346.67,4300],["2025-11-14",5973.33,6253.33,5973.33,6066.67,9300],["2025-11-17",6066.67,6440.0,5786.67,6253.33,11300],["2025-11-18",6346.67,6813.33,5786.67,6720.0,47200],["2025-11-19",6720.0,6720.0,6253.33,6346.67,23200],["2025-11-20",6346.67,6533.33,6346.67,6440.0,5500],["2025-11-21",6440.0,6813.33,6440.0,6440.0,18300],["2025-11-24",6533.33,7280.0,6346.67,7280.0,38200],["2025-11-25",7093.33,7280.0,6626.67,7000.0,30100],["2025-11-26",7000.0,7000.0,6626.67,6906.67,11300],["2025-11-27",6720.0,6906.67,6160.0,6533.33,11100],["2025-11-28",6720.0,6906.67,6346.67,6346.67,6700],["2025-12-01",6066.67,6626.67,6066.67,6533.33,17700],["2025-12-02",6253.33,6533.33,6160.0,6346.67,15400],["2025-12-03",6160.0,6533.33,6160.0,6346.67,13700],["2025-12-04",6533.33,6533.33,6253.33,6253.33,7700],["2025-12-05",6253.33,6440.0,5973.33,6346.67,11200],["2025-12-08",6160.0,6346.67,6066.67,6346.67,37000],["2025-12-09",6253.33,6906.67,6253.33,6440.0,20000],["2025-12-10",6440.0,6533.33,6253.33,6533.33,16400],["2025-12-11",6533.33,6533.33,6160.0,6440.0,4200],["2025-12-12",6160.0,6253.33,5320.0,6066.67,41400],["2025-12-15",5973.33,5973.33,5226.67,5226.67,27600],["2025-12-16",5413.33,5600.0,5133.33,5320.0,10600],["2025-12-17",5413.33,5506.67,5226.67,5506.67,8300],["2025-12-18",5413.33,5600.0,5413.33,5600.0,19000],["2025-12-19",5786.67,5786.67,5413.33,5506.67,12900],["2025-12-22",5600.0,5600.0,5600.0,5600.0,12200],["2025-12-23",5693.33,5693.33,5320.0,5600.0,10900],["2025-12-24",5973.33,5973.33,5413.33,5600.0,25900],["2025-12-25",5786.67,5786.67,5506.67,5600.0,9800],["2025-12-26",5600.0,5600.0,5413.33,5506.67,2500],["2025-12-29",5506.67,5693.33,5506.67,5693.33,2200],["2025-12-30",5693.33,5693.33,5506.67,5506.67,4300],["2025-12-31",5600.0,5693.33,5506.67,5693.33,3000],["2026-01-05",5693.33,5693.33,5600.0,5600.0,1100],["2026-01-06",5600.0,5600.0,5506.67,5600.0,6300],["2026-01-07",5506.67,5786.67,5413.33,5786.67,11600],["2026-01-08",5600.0,5600.0,5413.33,5506.67,8300],["2026-01-09",5600.0,5600.0,5413.33,5506.67,2000],["2026-01-12",5506.67,5600.0,5133.33,5600.0,5100],["2026-01-13",5693.33,5693.33,5413.33,5506.67,13100],["2026-01-14",5413.33,5786.67,5413.33,5506.67,29200],["2026-01-15",5600.0,5693.33,5320.0,5600.0,8900],["2026-01-16",5413.33,5600.0,5413.33,5506.67,3200],["2026-01-19",5506.67,5600.0,5506.67,5506.67,9100],["2026-01-20",5600.0,5600.0,5320.0,5600.0,4500],["2026-01-21",5320.0,5320.0,4853.33,5320.0,36000],["2026-01-22",5226.67,5413.33,5226.67,5413.33,3900],["2026-01-23",5413.33,5413.33,5040.0,5133.33,9700],["2026-01-26",5133.33,5226.67,5040.0,5133.33,8700],["2026-01-27",5133.33,5133.33,4853.33,5040.0,4800],["2026-01-28",4853.33,4853.33,4480.0,4760.0,18900],["2026-01-29",4573.33,4666.67,4480.0,4480.0,7100],["2026-01-30",4480.0,4666.67,4480.0,4573.33,3500],["2026-02-02",4573.33,4573.33,4200.0,4480.0,21000],["2026-02-03",4386.67,4386.67,4386.67,4386.67,5000],["2026-02-04",4386.67,4573.33,4386.67,4573.33,1500],["2026-02-05",4573.33,4573.33,4480.0,4480.0,2900],["2026-02-06",4386.67,4386.67,4293.33,4386.67,4200],["2026-02-09",4480.0,4480.0,4480.0,4480.0,100],["2026-02-10",4480.0,4480.0,4480.0,4480.0,1000],["2026-02-11",4480.0,4480.0,4480.0,4480.0,2800],["2026-02-12",4480.0,4573.33,4386.67,4386.67,1000],["2026-02-13",4480.0,4573.33,4293.33,4573.33,11800],["2026-02-23",4480.0,4573.33,4480.0,4480.0,4600],["2026-02-24",4480.0,4666.67,4480.0,4666.67,6900],["2026-02-25",4666.67,4760.0,4573.33,4573.33,6100],["2026-02-26",5133.33,5133.33,4666.67,4760.0,2800],["2026-02-27",4853.33,4853.33,4666.67,4853.33,1200],["2026-03-02",4666.67,4760.0,4666.67,4760.0,1600],["2026-03-03",4853.33,4853.33,4573.33,4760.0,3300],["2026-03-04",4666.67,4666.67,4573.33,4666.67,4000],["2026-03-05",4666.67,4666.67,4573.33,4573.33,1600],["2026-03-06",4666.67,4666.67,4666.67,4666.67,100],["2026-03-09",4573.33,4573.33,4480.0,4480.0,1100],["2026-03-10",5040.0,5040.0,4573.33,4760.0,5400],["2026-03-11",4853.33,4853.33,4573.33,4666.67,3000],["2026-03-12",4666.67,4666.67,4573.33,4666.67,2100],["2026-03-13",4573.33,4666.67,4573.33,4573.33,14900],["2026-03-16",4573.33,4573.33,4573.33,4573.33,8100],["2026-03-17",4573.33,4573.33,4573.33,4573.33,2600],["2026-03-18",4666.67,4760.0,4666.67,4760.0,4400],["2026-03-19",4760.0,4760.0,4386.67,4666.67,12900],["2026-03-20",4386.67,4573.33,4386.67,4573.33,700],["2026-03-23",4573.33,4573.33,4573.33,4573.33,500],["2026-03-24",4573.33,4666.67,4573.33,4573.33,3400],["2026-03-25",4573.33,4573.33,4573.33,4573.33,200],["2026-03-26",4573.33,4573.33,4480.0,4480.0,600],["2026-03-27",4480.0,4480.0,4480.0,4480.0,1500],["2026-03-30",4573.33,4760.0,4573.33,4760.0,5200],["2026-03-31",4760.0,5320.0,4760.0,5133.33,10700],["2026-04-01",5226.67,5226.67,4760.0,4760.0,6300],["2026-04-02",4946.67,4946.67,4946.67,4946.67,500],["2026-04-03",4853.33,4853.33,4293.33,4666.67,19300],["2026-04-06",4666.67,4760.0,4573.33,4760.0,2300],["2026-04-07",4760.0,4760.0,4386.67,4666.67,6600],["2026-04-08",4666.67,4666.67,4573.33,4666.67,1200],["2026-04-09",4666.67,4760.0,4666.67,4760.0,3300],["2026-04-10",4760.0,4760.0,4760.0,4760.0,300],["2026-04-13",4760.0,4760.0,4760.0,4760.0,100],["2026-04-14",4760.0,4853.33,4760.0,4853.33,4200],["2026-04-15",4760.0,4853.33,4760.0,4853.33,200],["2026-04-16",4853.33,4853.33,4760.0,4760.0,200],["2026-04-17",4853.33,5040.0,4760.0,4760.0,9000],["2026-04-20",4760.0,4946.67,4760.0,4946.67,570100],["2026-04-21",4853.33,4946.67,4666.67,4946.67,270091],["2026-04-22",4853.33,4946.67,4760.0,4946.67,2600],["2026-04-23",4853.33,4946.67,4760.0,4853.33,15200],["2026-04-24",4760.0,4853.33,4760.0,4853.33,1200],["2026-04-28",4760.0,4946.67,4666.67,4853.33,9000],["2026-04-29",4760.0,4946.67,4666.67,4946.67,57000],["2026-05-04",4946.67,5226.67,4853.33,5133.33,26600],["2026-05-05",5040.0,5506.67,5040.0,5226.67,7000],["2026-05-06",5133.33,5786.67,5133.33,5506.67,50000],["2026-05-07",5506.67,5600.0,5506.67,5506.67,5700],["2026-05-08",5506.67,5600.0,5506.67,5600.0,15500],["2026-05-11",5506.67,5600.0,5506.67,5600.0,44300],["2026-05-12",5600.0,5600.0,5600.0,5600.0,1400],["2026-05-13",5693.33,6440.0,5600.0,6440.0,69400],["2026-05-14",6440.0,6440.0,6346.67,6346.67,49400],["2026-05-15",6346.67,6440.0,5973.33,6253.33,24400],["2026-05-18",5973.33,6626.67,5973.33,6533.33,15200],["2026-05-19",6440.0,6533.33,6440.0,6533.33,7100],["2026-05-20",6533.33,6720.0,6440.0,6440.0,33400],["2026-05-21",6626.67,7093.33,6626.67,7093.33,79900],["2026-05-22",7000.0,7560.0,7000.0,7466.67,51200],["2026-05-25",7280.0,7466.67,7093.33,7093.33,10200],["2026-05-26",7186.67,7186.67,7000.0,7000.0,12800],["2026-05-27",7280.0,7466.67,7000.0,7093.33,10500],["2026-05-28",7093.33,7093.33,7093.33,7093.33,100],["2026-05-29",7186.67,7466.67,7186.67,7373.33,25500],["2026-06-01",7466.67,7560.0,7466.67,7560.0,8100],["2026-06-02",7653.33,7840.0,7653.33,7840.0,14500],["2026-06-03",7840.0,7840.0,7560.0,7746.67,21600],["2026-06-04",7746.67,8026.67,7746.67,8026.67,23800],["2026-06-05",7933.33,8400.0,7933.33,8306.67,23700],["2026-06-08",7933.33,8026.67,7933.33,8026.67,4600],["2026-06-09",8026.67,8026.67,8026.67,8026.67,214900],["2026-06-10",7933.33,8493.33,7933.33,8493.33,25400],["2026-06-11",8213.33,8586.67,8213.33,8586.67,11700],["2026-06-12",8493.33,8493.33,8400.0,8400.0,4500],["2026-06-15",8400.0,8493.33,8306.67,8306.67,10500],["2026-06-16",8400.0,8400.0,8306.67,8400.0,20000],["2026-06-17",8600.0,9000.0,8600.0,8800.0,28400],["2026-06-18",8800.0,9000.0,8800.0,8900.0,17200],["2026-06-19",8900.0,9000.0,8900.0,9000.0,18300],["2026-06-22",9000.0,9100.0,9000.0,9100.0,10000],["2026-06-23",9100.0,9300.0,9000.0,9300.0,60100],["2026-06-24",9300.0,9800.0,9300.0,9600.0,17500],["2026-06-25",9700.0,10200.0,9600.0,9600.0,16400],["2026-06-26",9900.0,9900.0,9500.0,9500.0,9800],["2026-06-29",9600.0,10000.0,9300.0,9300.0,16300],["2026-06-30",9300.0,9300.0,9300.0,9300.0,1100],["2026-07-01",9200.0,9300.0,9200.0,9200.0,5100],["2026-07-02",9200.0,9200.0,9000.0,9000.0,12000],["2026-07-03",9100.0,9100.0,9000.0,9100.0,9700],["2026-07-06",9100.0,9700.0,9100.0,9700.0,1700],["2026-07-07",9700.0,10100.0,9700.0,10000.0,5400],["2026-07-08",10000.0,11000.0,10000.0,11000.0,36600],["2026-07-09",10500.0,11800.0,10500.0,11800.0,37700],["2026-07-10",11800.0,12000.0,11800.0,11900.0,11400],["2026-07-13",11900.0,11900.0,11700.0,11700.0,4200],["2026-07-14",11700.0,11700.0,11600.0,11700.0,1600],["2026-07-15",11700.0,11700.0,11600.0,11600.0,4400],["2026-07-16",11500.0,11500.0,11300.0,11500.0,8800],["2026-07-17",11400.0,11400.0,11100.0,11300.0,49000],["2026-07-20",11300.0,11300.0,10700.0,11100.0,53000],["2026-07-21",10800.0,11600.0,10800.0,11300.0,40300],["2026-07-22",11200.0,11400.0,11100.0,11200.0,13300],["2026-07-23",11300.0,11800.0,11300.0,11800.0,3100],["2026-07-24",11400.0,11400.0,11200.0,11200.0,7900],["2026-07-27",11300.0,11300.0,11300.0,11300.0,900],["2026-07-28",11300.0,11300.0,11300.0,11300.0,2200],["2026-07-29",11200.0,11200.0,11100.0,11100.0,6300],["2026-07-30",10800.0,10800.0,10400.0,10400.0,10400],["2026-07-31",10500.0,10500.0,10500.0,10500.0,1300],["2026-08-03",10400.0,10800.0,10100.0,10800.0,2300],["2026-08-04",10300.0,10300.0,10200.0,10200.0,1000],["2026-08-05",9900.0,11000.0,9900.0,10800.0,10100],["2026-08-06",10600.0,10900.0,10600.0,10900.0,4400],["2026-08-07",11000.0,11000.0,10700.0,10800.0,12300],["2026-08-10",10800.0,10900.0,10800.0,10800.0,11900],["2026-08-11",10800.0,11500.0,10800.0,10800.0,18500],["2026-08-12",11100.0,11400.0,11100.0,11400.0,9900],["2026-08-13",11200.0,11800.0,11100.0,11700.0,12300],["2026-08-14",11200.0,11300.0,11200.0,11200.0,4100],["2026-08-17",11000.0,11200.0,10900.0,10900.0,1400],["2026-08-18",11100.0,11100.0,11100.0,11100.0,1200],["2026-08-19",11100.0,11100.0,11100.0,11100.0,0],["2026-08-20",11200.0,11200.0,10600.0,10900.0,2400],["2026-08-21",11100.0,11800.0,11100.0,11800.0,2000],["2026-08-24",12800.0,12800.0,12800.0,12800.0,100],["2026-08-25",12800.0,14700.0,12800.0,13000.0,3000],["2026-08-26",13000.0,13300.0,13000.0,13000.0,2600],["2026-08-27",13100.0,13100.0,12900.0,12900.0,2300],["2026-08-28",13000.0,13000.0,12500.0,12500.0,4100],["2026-09-03",12000.0,12000.0,12000.0,12000.0,200],["2026-09-04",12000.0,12000.0,12000.0,12000.0,0],["2026-09-07",12000.0,12000.0,12000.0,12000.0,0],["2026-09-08",11900.0,11900.0,11900.0,11900.0,100],["2026-09-09",11900.0,11900.0,11900.0,11900.0,500],["2026-09-10",11900.0,11900.0,11900.0,11900.0,0],["2026-09-11",11900.0,11900.0,11900.0,11900.0,400],["2026-09-14",10200.0,11700.0,10200.0,11200.0,1500],["2026-09-15",11200.0,12500.0,11200.0,12500.0,1200],["2026-09-16",12500.0,12500.0,12500.0,12500.0,500],["2026-09-17",14300.0,14300.0,10900.0,12000.0,2700],["2026-09-18",13400.0,14400.0,11400.0,13400.0,1600],["2026-09-21",12400.0,12400.0,11800.0,11800.0,1300],["2026-09-22",10300.0,11700.0,10300.0,11000.0,2200],["2026-09-23",11700.0,11700.0,11000.0,11400.0,1700],["2026-09-24",11000.0,11500.0,10800.0,11500.0,2400],["2026-09-25",11300.0,11300.0,11300.0,11300.0,0],["2026-09-28",10500.0,10500.0,10500.0,10500.0,700],["2026-09-29",11700.0,11700.0,10500.0,11500.0,1800],["2026-09-30",10500.0,11000.0,10200.0,11000.0,900],["2026-10-01",10600.0,11200.0,9000.0,11100.0,1100],["2026-10-02",11500.0,11500.0,9300.0,11100.0,1700],["2026-10-05",11200.0,11200.0,11200.0,11200.0,1300],["2026-10-06",11400.0,11400.0,11400.0,11400.0,300],["2026-10-07",9700.0,10900.0,9700.0,10400.0,1900],["2026-10-08",10400.0,10400.0,10400.0,10400.0,0],["2026-10-09",9900.0,11400.0,9400.0,9400.0,2100],["2026-10-12",9200.0,10000.0,9200.0,9300.0,357963]]}