{"sym":"SBB","index":false,"bars":[["2023-12-12",24288.54,24288.54,24288.54,24288.54,300],["2023-12-13",20659.22,20659.22,20659.22,20659.22,1200],["2023-12-14",17774.37,20380.04,17588.25,20380.04,3800],["2023-12-15",17681.31,17681.31,17588.25,17588.25,900],["2023-12-18",16750.72,16750.72,15075.64,16750.72,1700],["2023-12-19",13772.81,16192.36,13772.81,13772.81,13900],["2023-12-20",13865.87,14889.52,13865.87,14889.52,407300],["2023-12-21",14424.23,14889.52,13958.93,14889.52,92100],["2023-12-22",14238.11,14796.46,14145.05,14796.46,328400],["2023-12-25",14517.29,14982.58,14424.23,14424.23,65200],["2023-12-26",14517.29,14517.29,14238.11,14424.23,113100],["2023-12-27",14424.23,14517.29,14424.23,14424.23,115200],["2023-12-28",14703.41,14703.41,14238.11,14703.41,2200],["2023-12-29",14889.52,14889.52,14331.17,14517.29,1500],["2024-01-02",14424.23,14517.29,14424.23,14424.23,158440],["2024-01-03",13121.39,14145.05,13028.33,13958.93,100000],["2024-01-04",13307.51,13958.93,13307.51,13586.69,94300],["2024-01-05",13865.87,13865.87,13493.63,13865.87,63100],["2024-01-08",13865.87,13865.87,13493.63,13493.63,27200],["2024-01-09",14889.52,14889.52,13772.81,13772.81,5900],["2024-01-10",13958.93,13958.93,13958.93,13958.93,1100],["2024-01-11",13958.93,14424.23,13958.93,14424.23,900],["2024-01-12",15354.82,15354.82,13493.63,13865.87,63000],["2024-01-15",13958.93,13958.93,13679.75,13679.75,2000],["2024-01-16",13772.81,13865.87,13307.51,13307.51,206100],["2024-01-17",13772.81,13772.81,13772.81,13772.81,122400],["2024-01-18",13772.81,13772.81,13586.69,13586.69,59000],["2024-01-19",13679.75,13772.81,13679.75,13772.81,52600],["2024-01-22",13772.81,13865.87,13772.81,13865.87,162000],["2024-01-23",13865.87,13958.93,13865.87,13958.93,68500],["2024-01-24",14145.05,14145.05,14145.05,14145.05,100],["2024-01-25",13958.93,13958.93,13958.93,13958.93,7000],["2024-01-26",13679.75,13958.93,13679.75,13958.93,3000],["2024-01-29",13865.87,13865.87,13772.81,13865.87,69300],["2024-01-30",13865.87,13958.93,13772.81,13865.87,130500],["2024-01-31",13865.87,13865.87,13772.81,13772.81,134000],["2024-02-01",13772.81,13865.87,13772.81,13865.87,35000],["2024-02-02",13865.87,14424.23,13679.75,14424.23,97100],["2024-02-05",14703.41,14703.41,14610.35,14703.41,2400],["2024-02-06",14703.41,14703.41,14703.41,14703.41,0],["2024-02-07",16843.77,16843.77,16471.54,16471.54,600],["2024-02-15",14424.23,14424.23,14145.05,14145.05,11600],["2024-02-16",13214.45,13958.93,13214.45,13958.93,11400],["2024-02-19",13958.93,13958.93,13958.93,13958.93,103300],["2024-02-20",13958.93,13958.93,13958.93,13958.93,78100],["2024-02-21",13958.93,13958.93,13958.93,13958.93,7100],["2024-02-22",13958.93,13958.93,13958.93,13958.93,0],["2024-02-23",13958.93,13958.93,13493.63,13958.93,132400],["2024-02-26",13958.93,13958.93,13772.81,13958.93,40700],["2024-02-27",13865.87,13865.87,13865.87,13865.87,6000],["2024-02-28",13958.93,13958.93,13958.93,13958.93,1000],["2024-02-29",13865.87,13958.93,13772.81,13958.93,110900],["2024-03-01",13772.81,13772.81,13772.81,13772.81,2000],["2024-03-04",13772.81,13772.81,13586.69,13679.75,10000],["2024-03-05",14145.05,14145.05,13958.93,13958.93,61000],["2024-03-06",14051.99,14424.23,13958.93,13958.93,53100],["2024-03-07",13958.93,13958.93,13772.81,13958.93,20700],["2024-03-08",13865.87,14331.17,13865.87,14331.17,275800],["2024-03-11",13958.93,14238.11,13772.81,14238.11,123400],["2024-03-12",14051.99,14238.11,14051.99,14051.99,83000],["2024-03-13",13958.93,14238.11,13958.93,14238.11,33900],["2024-03-14",14145.05,14145.05,14051.99,14051.99,4100],["2024-03-15",13958.93,14145.05,13958.93,14145.05,81100],["2024-03-18",14145.05,14145.05,13586.69,13958.93,59300],["2024-03-19",13865.87,13958.93,13865.87,13958.93,61000],["2024-03-20",13865.87,14145.05,13865.87,14145.05,42000],["2024-03-21",13865.87,14145.05,13772.81,13772.81,83000],["2024-03-22",14051.99,14145.05,13772.81,14145.05,37900],["2024-03-25",13772.81,13958.93,13772.81,13865.87,116500],["2024-03-26",13865.87,13958.93,13865.87,13958.93,32100],["2024-03-27",13958.93,14145.05,13865.87,14145.05,49000],["2024-03-28",14238.11,14238.11,14051.99,14051.99,12100],["2024-03-29",14238.11,14238.11,14238.11,14238.11,30500],["2024-04-01",14145.05,14145.05,14145.05,14145.05,1000],["2024-04-02",14145.05,14145.05,14145.05,14145.05,0],["2024-04-03",14238.11,14238.11,14238.11,14238.11,57900],["2024-04-04",14238.11,14238.11,13958.93,14238.11,21000],["2024-04-05",14238.11,14238.11,14238.11,14238.11,100],["2024-04-08",14238.11,14238.11,13958.93,13958.93,16900],["2024-04-09",13958.93,14145.05,13772.81,14145.05,4100],["2024-04-10",14051.99,14238.11,13958.93,14238.11,42800],["2024-04-11",13865.87,14331.17,13865.87,14331.17,57200],["2024-04-12",14529.95,14722.4,14241.27,14241.27,14100],["2024-04-15",13567.7,14145.05,13567.7,14145.05,300],["2024-04-16",13567.7,13567.7,13471.47,13471.47,1800],["2024-04-17",13471.47,13567.7,13471.47,13567.7,10100],["2024-04-19",13375.25,13375.25,13279.02,13375.25,1100],["2024-04-22",13375.25,13471.47,13375.25,13471.47,4500],["2024-04-23",13375.25,13375.25,13375.25,13375.25,8000],["2024-04-24",13375.25,13375.25,13375.25,13375.25,200],["2024-04-25",13760.15,13760.15,13760.15,13760.15,100],["2024-04-26",13471.47,13760.15,13471.47,13760.15,1100],["2024-05-02",13375.25,13375.25,13375.25,13375.25,700],["2024-05-03",13471.47,13471.47,13471.47,13471.47,100],["2024-05-06",13471.47,13471.47,13471.47,13471.47,4000],["2024-05-07",13952.6,14914.85,13952.6,14914.85,200],["2024-05-08",14433.72,14529.95,14433.72,14529.95,5500],["2024-05-09",14529.95,14626.17,14529.95,14626.17,2000],["2024-05-10",14626.17,14626.17,14626.17,14626.17,0],["2024-05-13",13760.15,13760.15,13663.92,13663.92,600],["2024-05-14",13663.92,13663.92,13663.92,13663.92,1400],["2024-05-15",13663.92,13663.92,13663.92,13663.92,0],["2024-05-16",13760.15,14433.72,13663.92,14433.72,3200],["2024-05-17",13663.92,13663.92,13663.92,13663.92,2000],["2024-05-20",13471.47,13663.92,13279.02,13471.47,14200],["2024-05-21",13663.92,13663.92,13663.92,13663.92,4500],["2024-05-22",13663.92,13952.6,13663.92,13952.6,2600],["2024-05-23",13952.6,14048.82,13952.6,14048.82,600],["2024-05-24",14048.82,14337.5,14048.82,14337.5,900],["2024-05-27",14145.05,14145.05,14145.05,14145.05,0],["2024-05-28",13856.37,14337.5,13856.37,14241.27,7200],["2024-05-29",14241.27,14241.27,14241.27,14241.27,100],["2024-05-30",14145.05,14241.27,13952.6,13952.6,3500],["2024-05-31",14048.82,14337.5,13279.02,13279.02,12200],["2024-06-03",14145.05,14145.05,14145.05,14145.05,100],["2024-06-04",13952.6,14048.82,13952.6,14048.82,3000],["2024-06-05",14145.05,14241.27,14145.05,14241.27,4000],["2024-06-06",14145.05,14145.05,14145.05,14145.05,0],["2024-06-07",13952.6,13952.6,13952.6,13952.6,2000],["2024-06-10",13952.6,13952.6,13952.6,13952.6,100],["2024-06-11",13952.6,13952.6,13952.6,13952.6,2000],["2024-06-12",13952.6,14048.82,13952.6,14048.82,1800],["2024-06-13",14048.82,14048.82,13952.6,13952.6,45900],["2024-06-14",14048.82,14048.82,13760.15,13760.15,13400],["2024-06-17",13952.6,13952.6,13952.6,13952.6,5000],["2024-06-18",13952.6,14145.05,13952.6,13952.6,3800],["2024-06-19",14048.82,14048.82,13952.6,14048.82,62400],["2024-06-20",14048.82,14048.82,14048.82,14048.82,18600],["2024-06-21",13952.6,14048.82,13952.6,14048.82,20100],["2024-06-24",14048.82,14048.82,13952.6,14048.82,26600],["2024-06-25",14048.82,14048.82,14048.82,14048.82,21600],["2024-06-26",14048.82,14048.82,14048.82,14048.82,27400],["2024-06-27",14048.82,14048.82,14048.82,14048.82,0],["2024-06-28",14145.05,14529.95,14145.05,14433.72,131700],["2024-07-01",14337.5,14433.72,14337.5,14433.72,62500],["2024-07-02",13952.6,13952.6,13567.7,13567.7,3000],["2024-07-03",13663.92,13663.92,13663.92,13663.92,0],["2024-07-04",14048.82,14048.82,13952.6,13952.6,50300],["2024-07-05",14048.82,14048.82,13952.6,13952.6,59600],["2024-07-08",14048.82,14145.05,14048.82,14145.05,6200],["2024-07-09",14241.27,14241.27,14241.27,14241.27,17900],["2024-07-10",14241.27,14241.27,14241.27,14241.27,30800],["2024-07-11",13952.6,13952.6,13856.37,13856.37,10000],["2024-07-12",13952.6,14626.17,13952.6,14433.72,141700],["2024-07-15",14433.72,14433.72,14433.72,14433.72,300],["2024-07-16",14433.72,14433.72,14145.05,14433.72,55000],["2024-07-17",14433.72,14433.72,14241.27,14241.27,20500],["2024-07-18",14433.72,14433.72,14337.5,14433.72,520800],["2024-07-19",14433.72,14433.72,14433.72,14433.72,23100],["2024-07-22",14241.27,14241.27,13952.6,13952.6,10200],["2024-07-23",14241.27,14433.72,14241.27,14433.72,69500],["2024-07-24",14433.72,14433.72,14433.72,14433.72,1000],["2024-07-25",14433.72,14433.72,14433.72,14433.72,2000],["2024-07-26",14433.72,14433.72,14433.72,14433.72,28500],["2024-07-29",14433.72,14529.95,14433.72,14529.95,6100],["2024-07-30",14433.72,14433.72,14433.72,14433.72,900],["2024-07-31",14048.82,14048.82,13471.47,13471.47,27100],["2024-08-01",13952.6,13952.6,13471.47,13952.6,28300],["2024-08-02",13952.6,13952.6,13471.47,13471.47,71500],["2024-08-05",13663.92,13663.92,13663.92,13663.92,0],["2024-08-06",13952.6,14048.82,13471.47,13952.6,74500],["2024-08-07",13952.6,13952.6,13567.7,13567.7,20500],["2024-08-08",13952.6,13952.6,13952.6,13952.6,1000],["2024-08-09",14433.72,14433.72,13952.6,14048.82,3800],["2024-08-12",14433.72,14433.72,14145.05,14241.27,15000],["2024-08-13",14145.05,14433.72,14145.05,14433.72,51900],["2024-08-14",14337.5,14337.5,14145.05,14145.05,11500],["2024-08-15",14145.05,14433.72,14145.05,14433.72,67500],["2024-08-16",14433.72,15395.97,14145.05,14145.05,79700],["2024-08-19",14433.72,14433.72,14241.27,14433.72,149000],["2024-08-20",14433.72,14626.17,14337.5,14337.5,88700],["2024-08-21",14433.72,14722.4,14337.5,14722.4,270300],["2024-08-22",14722.4,16165.77,14722.4,16165.77,309200],["2024-08-23",16069.54,17609.14,16069.54,17416.69,174600],["2024-08-26",17320.47,17609.14,17224.24,17224.24,72400],["2024-08-27",17320.47,17512.92,17320.47,17512.92,326700],["2024-08-28",17416.69,17512.92,17320.47,17512.92,320200],["2024-08-29",17705.37,17705.37,17416.69,17705.37,189600],["2024-08-30",17705.37,17705.37,17320.47,17416.69,61800],["2024-09-04",17320.47,17320.47,15877.09,17224.24,27700],["2024-09-05",17224.24,17224.24,16743.12,16743.12,13500],["2024-09-06",16935.57,17320.47,16935.57,17320.47,22100],["2024-09-09",17512.92,19148.74,17512.92,18571.39,241500],["2024-09-10",18763.84,18763.84,18571.39,18571.39,102100],["2024-09-11",18763.84,18763.84,17994.04,18571.39,85700],["2024-09-12",18475.17,18475.17,18186.49,18475.17,21700],["2024-09-13",18282.72,18475.17,18090.27,18186.49,59900],["2024-09-16",18282.72,18282.72,18090.27,18090.27,32200],["2024-09-17",18090.27,18475.17,17994.04,18475.17,91300],["2024-09-18",18378.94,18378.94,18186.49,18282.72,72400],["2024-09-19",18282.72,18282.72,18186.49,18282.72,63900],["2024-09-20",18282.72,18282.72,18186.49,18282.72,42200],["2024-09-23",18282.72,18282.72,18090.27,18186.49,80000],["2024-09-24",18186.49,18282.72,18186.49,18282.72,213700],["2024-09-25",18282.72,18282.72,18186.49,18186.49,88600],["2024-09-26",18186.49,18282.72,18186.49,18282.72,24300],["2024-09-27",18282.72,18282.72,18090.27,18090.27,31100],["2024-09-30",18186.49,18186.49,17705.37,17801.59,161300],["2024-10-01",17994.04,17994.04,17320.47,17609.14,265800],["2024-10-02",17609.14,17609.14,17224.24,17320.47,89900],["2024-10-03",17320.47,17320.47,17128.02,17128.02,3800],["2024-10-04",17224.24,17224.24,17031.79,17031.79,64700],["2024-10-07",17224.24,17320.47,17224.24,17224.24,25100],["2024-10-08",17125.25,17224.24,17125.25,17224.24,3100],["2024-10-09",14650.51,17323.23,14650.51,17323.23,21300],["2024-10-10",17521.21,17521.21,17422.22,17422.22,13800],["2024-10-11",17818.18,17818.18,17422.22,17422.22,15100],["2024-10-14",17620.2,17719.19,17620.2,17719.19,61100],["2024-10-15",17422.22,17719.19,17422.22,17719.19,283300],["2024-10-16",17620.2,17818.18,17620.2,17719.19,54500],["2024-10-17",17719.19,17719.19,17422.22,17422.22,46100],["2024-10-18",17521.21,17521.21,17422.22,17422.22,3200],["2024-10-21",17719.19,18808.08,17719.19,18313.13,304600],["2024-10-22",18115.15,18115.15,17323.23,17323.23,116600],["2024-10-23",17620.2,17719.19,17422.22,17521.21,73700],["2024-10-24",17620.2,17620.2,17620.2,17620.2,0],["2024-10-25",17818.18,17818.18,17521.21,17620.2,177000],["2024-10-28",17620.2,17620.2,17620.2,17620.2,0],["2024-10-29",17620.2,17620.2,17620.2,17620.2,0],["2024-10-30",17818.18,18610.1,17818.18,18313.13,240400],["2024-10-31",18313.13,18313.13,18214.14,18214.14,140600],["2024-11-01",18214.14,18214.14,17818.18,17917.17,101400],["2024-11-04",17917.17,17917.17,17719.19,17719.19,95300],["2024-11-05",17719.19,17719.19,17620.2,17719.19,58500],["2024-11-06",18115.15,18214.14,17818.18,18016.16,150700],["2024-11-07",18115.15,18214.14,18115.15,18214.14,31800],["2024-11-08",18115.15,18115.15,18016.16,18016.16,23700],["2024-11-11",17917.17,18412.12,17818.18,18016.16,54200],["2024-11-12",18115.15,18115.15,18016.16,18016.16,49600],["2024-11-13",18016.16,18115.15,18016.16,18115.15,57700],["2024-11-14",18214.14,18214.14,18115.15,18115.15,47200],["2024-11-15",18214.14,18214.14,17917.17,18115.15,121200],["2024-11-18",18016.16,18511.11,18016.16,18511.11,140700],["2024-11-19",18412.12,18511.11,18412.12,18412.12,26000],["2024-11-20",18412.12,18709.09,18412.12,18511.11,113700],["2024-11-21",18412.12,18412.12,18313.13,18412.12,66400],["2024-11-22",18511.11,18511.11,18313.13,18313.13,177200],["2024-11-25",18214.14,18412.12,18214.14,18313.13,120800],["2024-11-26",18214.14,18313.13,18214.14,18313.13,19700],["2024-11-27",18412.12,18610.1,18214.14,18214.14,158200],["2024-11-28",18214.14,18412.12,18214.14,18214.14,156700],["2024-11-29",18214.14,18511.11,18214.14,18511.11,18000],["2024-12-02",18313.13,18313.13,18115.15,18115.15,97200],["2024-12-03",18313.13,18412.12,18214.14,18214.14,43000],["2024-12-04",18313.13,18313.13,18214.14,18313.13,8200],["2024-12-05",18214.14,18214.14,17917.17,18115.15,142600],["2024-12-06",18214.14,18214.14,18214.14,18214.14,8300],["2024-12-09",18709.09,18709.09,18115.15,18115.15,37300],["2024-12-10",19600.0,19600.0,17422.22,18214.14,98300],["2024-12-11",18313.13,18313.13,17818.18,18115.15,37500],["2024-12-12",18412.12,18412.12,17818.18,18214.14,86300],["2024-12-13",18214.14,18214.14,17818.18,18115.15,31500],["2024-12-16",18214.14,18214.14,17818.18,17818.18,16500],["2024-12-17",18115.15,18412.12,18016.16,18214.14,43700],["2024-12-18",18115.15,18313.13,18016.16,18313.13,27700],["2024-12-19",18412.12,18412.12,18115.15,18214.14,62800],["2024-12-20",18412.12,18511.11,18412.12,18511.11,28600],["2024-12-23",18412.12,18412.12,18412.12,18412.12,0],["2024-12-24",18313.13,18313.13,17818.18,17818.18,134300],["2024-12-25",17323.23,18313.13,17323.23,18313.13,6400],["2024-12-26",16828.28,16828.28,14749.49,14749.49,279800],["2024-12-27",14749.49,14749.49,12670.71,13660.61,404900],["2024-12-30",13759.6,13759.6,12967.68,13462.63,175700],["2024-12-31",13462.63,13561.62,13165.66,13462.63,20800],["2025-01-02",13462.63,13561.62,13264.65,13462.63,82000],["2025-01-03",13462.63,13561.62,13264.65,13462.63,79200],["2025-01-06",13264.65,13561.62,13264.65,13363.64,56800],["2025-01-07",13363.64,13462.63,13264.65,13363.64,240000],["2025-01-08",13363.64,13462.63,13264.65,13363.64,517300],["2025-01-09",13363.64,13462.63,13363.64,13363.64,115000],["2025-01-10",13363.64,13363.64,13264.65,13363.64,82700],["2025-01-13",13660.61,13660.61,13363.64,13363.64,59700],["2025-01-14",13363.64,13462.63,13363.64,13363.64,25100],["2025-01-15",13363.64,13363.64,13264.65,13264.65,44800],["2025-01-16",13363.64,13363.64,13264.65,13264.65,15000],["2025-01-17",13264.65,13264.65,12571.72,13165.66,126900],["2025-01-20",12769.7,13165.66,12670.71,13066.67,22100],["2025-01-21",12967.68,13165.66,12967.68,13165.66,4300],["2025-01-22",12967.68,13066.67,12868.69,12967.68,27200],["2025-01-23",13165.66,13264.65,12967.68,13264.65,51200],["2025-01-24",13165.66,13363.64,13165.66,13363.64,4000],["2025-02-03",13264.65,13264.65,13264.65,13264.65,74581],["2025-02-04",13363.64,13363.64,13264.65,13363.64,8100],["2025-02-05",13363.64,13363.64,13264.65,13363.64,13300],["2025-02-06",13264.65,13264.65,13165.66,13264.65,16800],["2025-02-07",13264.65,13264.65,13264.65,13264.65,2200],["2025-02-10",13264.65,13363.64,13165.66,13264.65,41200],["2025-02-11",13165.66,13264.65,13165.66,13165.66,10500],["2025-02-12",13165.66,13165.66,13165.66,13165.66,2900],["2025-02-13",12967.68,13264.65,12967.68,13165.66,32700],["2025-02-14",13165.66,13165.66,13066.67,13066.67,7500],["2025-02-17",13165.66,13165.66,13066.67,13066.67,17500],["2025-02-18",13066.67,13066.67,13066.67,13066.67,7600],["2025-02-19",13066.67,13066.67,12967.68,13066.67,11700],["2025-02-20",13066.67,13462.63,13066.67,13462.63,16400],["2025-02-21",13363.64,13462.63,13165.66,13462.63,73200],["2025-02-24",13462.63,13561.62,13264.65,13363.64,72800],["2025-02-25",13363.64,13660.61,13264.65,13462.63,87500],["2025-02-26",13462.63,13561.62,13363.64,13363.64,12500],["2025-02-27",13462.63,13462.63,13264.65,13363.64,19200],["2025-02-28",13462.63,13561.62,13363.64,13462.63,18700],["2025-03-03",13660.61,13660.61,13462.63,13462.63,10300],["2025-03-04",13561.62,13561.62,13462.63,13462.63,1500],["2025-03-05",13462.63,13561.62,13462.63,13561.62,5200],["2025-03-06",13561.62,13660.61,13462.63,13462.63,9500],["2025-03-07",13561.62,13660.61,13561.62,13561.62,9800],["2025-03-10",13759.6,15640.4,13759.6,14848.48,114300],["2025-03-11",14947.47,14947.47,14551.52,14848.48,5500],["2025-03-12",14848.48,14848.48,14452.53,14452.53,33700],["2025-03-13",14650.51,14650.51,14551.52,14551.52,1900],["2025-03-14",14551.52,14749.49,14254.55,14749.49,16300],["2025-03-17",14749.49,15145.45,14749.49,15145.45,24900],["2025-03-18",14848.48,14947.47,14749.49,14848.48,46300],["2025-03-19",14947.47,14947.47,14452.53,14452.53,31300],["2025-03-20",14749.49,14848.48,14650.51,14848.48,10200],["2025-03-21",14848.48,14947.47,14749.49,14947.47,27100],["2025-03-24",14947.47,14947.47,14947.47,14947.47,6600],["2025-03-25",14848.48,14947.47,14848.48,14848.48,24700],["2025-03-26",14947.47,14947.47,14848.48,14947.47,15600],["2025-03-27",14947.47,14947.47,14947.47,14947.47,3000],["2025-03-28",14947.47,14947.47,14947.47,14947.47,35400],["2025-03-31",14749.49,14947.47,14749.49,14947.47,21800],["2025-04-01",14947.47,14947.47,14947.47,14947.47,8000],["2025-04-02",14947.47,15838.38,14848.48,15145.45,30300],["2025-04-03",14848.48,14947.47,14155.56,14650.51,14400],["2025-04-04",14650.51,14848.48,13858.59,14551.52,27100],["2025-04-08",13858.59,13858.59,13363.64,13363.64,2100],["2025-04-09",12868.69,13561.62,12868.69,13561.62,8700],["2025-04-10",14848.48,15046.46,14848.48,14947.47,5600],["2025-04-11",15046.46,15046.46,15046.46,15046.46,100],["2025-04-14",14353.54,14848.48,14353.54,14848.48,10100],["2025-04-15",14353.54,14353.54,14254.55,14353.54,7900],["2025-04-16",14254.55,14353.54,14254.55,14353.54,3200],["2025-04-17",13957.58,14452.53,13957.58,14452.53,900],["2025-04-18",14848.48,14848.48,14155.56,14155.56,10400],["2025-04-21",13957.58,14155.56,12274.75,13066.67,69100],["2025-04-22",13363.64,13561.62,13165.66,13561.62,265400],["2025-04-23",14353.54,14353.54,14254.55,14254.55,300],["2025-04-24",14155.56,14155.56,13660.61,14056.57,2700],["2025-04-25",14056.57,14056.57,13660.61,13858.59,1300],["2025-04-28",13858.59,13858.59,13363.64,13363.64,6100],["2025-04-29",13561.62,13660.61,13363.64,13660.61,8600],["2025-05-05",13561.62,13561.62,13561.62,13561.62,11500],["2025-05-06",13561.62,14056.57,13561.62,13660.61,54100],["2025-05-07",13957.58,13957.58,13957.58,13957.58,100],["2025-05-08",13858.59,13858.59,13759.6,13858.59,4400],["2025-05-09",14551.52,14551.52,14551.52,14551.52,400],["2025-05-12",14452.53,14749.49,14452.53,14650.51,15700],["2025-05-13",14749.49,14749.49,14749.49,14749.49,100],["2025-05-14",14650.51,14650.51,14353.54,14353.54,2700],["2025-05-15",14353.54,14650.51,14353.54,14353.54,1900],["2025-05-16",14947.47,14947.47,14947.47,14947.47,1000],["2025-05-19",14056.57,14749.49,14056.57,14749.49,2200],["2025-05-20",14749.49,14749.49,14551.52,14551.52,2500],["2025-05-21",14254.55,14254.55,14254.55,14254.55,3800],["2025-05-22",14254.55,14254.55,13957.58,14155.56,19200],["2025-05-23",14155.56,14155.56,14155.56,14155.56,4400],["2025-05-26",14551.52,14551.52,14551.52,14551.52,200],["2025-05-27",14353.54,14452.53,14353.54,14452.53,1400],["2025-05-28",14353.54,14353.54,13858.59,13858.59,36200],["2025-05-29",14353.54,14353.54,14155.56,14155.56,200],["2025-05-30",15838.38,15838.38,14056.57,14056.57,400],["2025-06-02",14254.55,14848.48,14254.55,14848.48,3600],["2025-06-03",14749.49,14749.49,14749.49,14749.49,2300],["2025-06-04",14749.49,14749.49,14749.49,14749.49,1300],["2025-06-05",14650.51,14650.51,14353.54,14353.54,18300],["2025-06-06",14452.53,14452.53,14452.53,14452.53,100],["2025-06-09",14353.54,14353.54,14353.54,14353.54,29000],["2025-06-10",14452.53,14452.53,14452.53,14452.53,2100],["2025-06-11",14749.49,14848.48,14551.52,14650.51,5800],["2025-06-12",14452.53,14749.49,14452.53,14749.49,6200],["2025-06-13",14551.52,14749.49,14551.52,14749.49,13800],["2025-06-16",14452.53,14749.49,14353.54,14551.52,46600],["2025-06-17",14650.51,14650.51,14650.51,14650.51,100],["2025-06-18",14650.51,14650.51,14650.51,14650.51,5000],["2025-06-19",14749.49,14749.49,14551.52,14749.49,28000],["2025-06-20",14749.49,14749.49,14650.51,14650.51,6600],["2025-06-23",14650.51,14650.51,14551.52,14650.51,14000],["2025-06-24",14551.52,14551.52,14551.52,14551.52,900],["2025-06-25",14749.49,14749.49,14749.49,14749.49,100],["2025-06-26",14551.52,14650.51,14551.52,14650.51,8000],["2025-06-27",14551.52,14650.51,14551.52,14650.51,8800],["2025-06-30",14551.52,14551.52,14551.52,14551.52,5200],["2025-07-01",14551.52,14650.51,14551.52,14650.51,15600],["2025-07-02",14650.51,14749.49,14650.51,14749.49,18600],["2025-07-03",14650.51,14749.49,14650.51,14749.49,7600],["2025-07-04",14749.49,14848.48,14749.49,14848.48,1300],["2025-07-07",14848.48,14848.48,14749.49,14749.49,29000],["2025-07-08",14848.48,14947.47,14848.48,14848.48,16700],["2025-07-09",14947.47,15046.46,14947.47,14947.47,20500],["2025-07-10",14947.47,15046.46,14947.47,15046.46,9800],["2025-07-11",15046.46,15046.46,15046.46,15046.46,1000],["2025-07-14",15046.46,15046.46,15046.46,15046.46,100],["2025-07-15",15739.39,15739.39,15046.46,15244.44,16000],["2025-07-16",15244.44,15244.44,15145.45,15244.44,86000],["2025-07-17",15541.41,15541.41,15244.44,15244.44,200],["2025-07-18",15442.42,15442.42,15442.42,15442.42,500],["2025-07-21",15541.41,15640.4,15541.41,15640.4,6400],["2025-07-22",15640.4,16036.36,15640.4,16036.36,41900],["2025-07-23",15640.4,15640.4,15640.4,15640.4,100],["2025-07-24",15739.39,15739.39,15739.39,15739.39,100],["2025-07-25",15739.39,16135.35,15739.39,16135.35,15600],["2025-07-28",15937.37,16234.34,15937.37,16036.36,25500],["2025-07-29",16036.36,16036.36,16036.36,16036.36,12400],["2025-07-30",16036.36,16036.36,16036.36,16036.36,19000],["2025-07-31",16036.36,16036.36,15838.38,15838.38,20000],["2025-08-01",15937.37,15937.37,15937.37,15937.37,1000],["2025-08-04",15937.37,17620.2,15937.37,16828.28,10800],["2025-08-05",17323.23,17323.23,16333.33,16333.33,10400],["2025-08-06",16432.32,16828.28,16432.32,16828.28,9200],["2025-08-07",16630.3,17323.23,16630.3,17026.26,27000],["2025-08-08",16927.27,16927.27,16828.28,16828.28,29600],["2025-08-11",16828.28,17224.24,16828.28,17224.24,38900],["2025-08-12",17026.26,17224.24,17026.26,17224.24,9300],["2025-08-13",17224.24,17224.24,16927.27,16927.27,21900],["2025-08-14",16927.27,17026.26,16927.27,16927.27,6000],["2025-08-15",16927.27,17026.26,16927.27,16927.27,12100],["2025-08-18",16927.27,16927.27,16927.27,16927.27,0],["2025-08-19",16927.27,16927.27,16333.33,16333.33,11900],["2025-08-20",16333.33,16630.3,15046.46,16630.3,24300],["2025-08-21",16036.36,16135.35,16036.36,16036.36,5000],["2025-08-22",16630.3,16630.3,16036.36,16036.36,8700],["2025-08-25",15937.37,15937.37,14848.48,15442.42,5000],["2025-08-26",15442.42,15442.42,15442.42,15442.42,0],["2025-08-27",15541.41,16630.3,15541.41,16135.35,2400],["2025-08-28",16432.32,16432.32,16432.32,16432.32,900],["2025-08-29",16333.33,16432.32,16234.34,16234.34,8600],["2025-09-03",16432.32,16432.32,16432.32,16432.32,0],["2025-09-04",16333.33,16432.32,16135.35,16432.32,7400],["2025-09-05",16432.32,16432.32,16333.33,16333.33,700],["2025-09-08",16333.33,16333.33,16333.33,16333.33,1200],["2025-09-09",16432.32,16432.32,16333.33,16333.33,23200],["2025-09-10",16333.33,16333.33,16333.33,16333.33,3100],["2025-09-11",15838.38,16531.31,15838.38,16135.35,3400],["2025-09-12",16531.31,16531.31,16531.31,16531.31,400],["2025-09-15",16531.31,16531.31,16333.33,16333.33,5500],["2025-09-16",16234.34,16333.33,16135.35,16234.34,6600],["2025-09-17",16234.34,16630.3,16135.35,16135.35,9800],["2025-09-18",16135.35,16135.35,16135.35,16135.35,0],["2025-09-19",16630.3,16630.3,16630.3,16630.3,1000],["2025-09-22",16630.3,16630.3,16135.35,16135.35,3800],["2025-09-23",16531.31,16531.31,16531.31,16531.31,76400],["2025-09-24",16531.31,16531.31,16531.31,16531.31,300],["2025-09-25",15838.38,15937.37,15838.38,15937.37,6600],["2025-09-26",16531.31,16531.31,15838.38,15838.38,8900],["2025-09-29",15937.37,15937.37,15739.39,15739.39,12100],["2025-09-30",16333.33,16333.33,15640.4,15838.38,80600],["2025-10-01",16333.33,16333.33,16333.33,16333.33,100],["2025-10-02",15838.38,15838.38,15838.38,15838.38,62600],["2025-10-03",16531.31,16531.31,15640.4,15640.4,6200],["2025-10-06",16333.33,16333.33,15838.38,15838.38,1000],["2025-10-07",16036.36,16036.36,16036.36,16036.36,2600],["2025-10-08",16036.36,16135.35,16036.36,16135.35,1400],["2025-10-09",16036.36,16036.36,16036.36,16036.36,800],["2025-10-10",16036.36,16036.36,16036.36,16036.36,3200],["2025-10-13",16036.36,16036.36,16036.36,16036.36,0],["2025-10-14",15838.38,15838.38,15541.41,15541.41,6000],["2025-10-15",15838.38,15838.38,15838.38,15838.38,2000],["2025-10-16",15838.38,15838.38,15838.38,15838.38,3000],["2025-10-17",15838.38,15838.38,15838.38,15838.38,3800],["2025-10-20",15838.38,15838.38,15838.38,15838.38,3500],["2025-10-21",15838.38,17323.23,15838.38,17323.23,36800],["2025-10-22",15838.38,16333.33,15838.38,16333.33,9600],["2025-10-23",16333.33,16333.33,16333.33,16333.33,1500],["2025-10-24",15838.38,16729.29,15442.42,16729.29,7500],["2025-10-27",16333.33,16333.33,16333.33,16333.33,1000],["2025-10-28",16333.33,16333.33,16333.33,16333.33,0],["2025-10-29",16333.33,16333.33,16333.33,16333.33,1800],["2025-10-30",16333.33,16333.33,16333.33,16333.33,0],["2025-10-31",16432.32,17026.26,16333.33,16828.28,24600],["2025-11-03",17026.26,17323.23,16630.3,17323.23,232900],["2025-11-04",16828.28,17026.26,16828.28,16927.27,142600],["2025-11-05",17620.2,17620.2,16927.27,17026.26,99700],["2025-11-06",16828.28,16927.27,16828.28,16927.27,6100],["2025-11-07",16927.27,16927.27,16828.28,16828.28,1100],["2025-11-10",16828.28,16828.28,16828.28,16828.28,0],["2025-11-11",16927.27,16927.27,16828.28,16828.28,2100],["2025-11-12",16927.27,16927.27,16828.28,16828.28,23000],["2025-11-13",16927.27,16927.27,16927.27,16927.27,0],["2025-11-14",16828.28,17026.26,16333.33,17026.26,109900],["2025-11-17",16828.28,17323.23,16828.28,17323.23,44900],["2025-11-18",17224.24,17224.24,17224.24,17224.24,35000],["2025-11-19",17818.18,17818.18,17521.21,17521.21,6300],["2025-11-20",17224.24,17323.23,17125.25,17323.23,32000],["2025-11-21",17323.23,17323.23,16927.27,16927.27,40200],["2025-11-24",16828.28,16927.27,16828.28,16927.27,12900],["2025-11-25",16927.27,16927.27,16828.28,16828.28,10500],["2025-11-26",16927.27,16927.27,16828.28,16828.28,61500],["2025-11-27",16828.28,16828.28,16828.28,16828.28,5600],["2025-11-28",16828.28,16828.28,16828.28,16828.28,3700],["2025-12-01",16828.28,16828.28,16432.32,16828.28,25500],["2025-12-02",16630.3,16927.27,16630.3,16927.27,4200],["2025-12-03",16927.27,17026.26,16927.27,17026.26,1500],["2025-12-04",16927.27,16927.27,16927.27,16927.27,0],["2025-12-05",16828.28,16927.27,16828.28,16927.27,35600],["2025-12-08",16828.28,17026.26,16828.28,17026.26,25400],["2025-12-09",17026.26,17026.26,16828.28,16828.28,14300],["2025-12-10",16828.28,16828.28,16729.29,16828.28,4700],["2025-12-11",16828.28,16828.28,16828.28,16828.28,9300],["2025-12-12",16531.31,16531.31,16432.32,16432.32,4600],["2025-12-15",16729.29,16729.29,16630.3,16630.3,3500],["2025-12-16",16630.3,16630.3,16432.32,16432.32,3200],["2025-12-17",16630.3,16630.3,16432.32,16432.32,1300],["2025-12-18",16828.28,16828.28,16630.3,16630.3,800],["2025-12-19",16432.32,16432.32,16333.33,16333.33,9300],["2025-12-22",16828.28,16828.28,16729.29,16729.29,300],["2025-12-23",16333.33,16333.33,16234.34,16333.33,6100],["2025-12-24",16333.33,16333.33,16333.33,16333.33,700],["2025-12-25",16333.33,16333.33,15838.38,15838.38,13000],["2025-12-26",15937.37,16729.29,15937.37,16729.29,3200],["2025-12-29",16531.31,16531.31,16531.31,16531.31,500],["2025-12-30",16531.31,16531.31,16333.33,16333.33,2000],["2025-12-31",16333.33,16333.33,16333.33,16333.33,5400],["2026-01-05",16531.31,17323.23,16531.31,16729.29,1000],["2026-01-06",16927.27,17026.26,16828.28,17026.26,22400],["2026-01-07",16828.28,16828.28,16234.34,16630.3,43300],["2026-01-08",16828.28,16828.28,16828.28,16828.28,100],["2026-01-09",16333.33,16333.33,16333.33,16333.33,2000],["2026-01-12",16333.33,16333.33,16036.36,16234.34,7000],["2026-01-13",16234.34,16234.34,16234.34,16234.34,1400],["2026-01-14",16234.34,16234.34,16234.34,16234.34,2000],["2026-01-15",16234.34,16234.34,16234.34,16234.34,2100],["2026-01-16",16531.31,16828.28,16333.33,16333.33,2000],["2026-01-19",16432.32,16432.32,16234.34,16333.33,8900],["2026-01-20",16828.28,16828.28,16531.31,16531.31,12200],["2026-01-21",16234.34,16333.33,16234.34,16234.34,7500],["2026-01-22",16234.34,16234.34,15739.39,15739.39,106500],["2026-01-23",15739.39,16828.28,15640.4,16828.28,6000],["2026-01-26",15937.37,15937.37,15442.42,15541.41,3000],["2026-01-27",16135.35,16135.35,15838.38,15838.38,2400],["2026-01-28",15937.37,15937.37,15937.37,15937.37,0],["2026-01-29",15838.38,15838.38,15442.42,15838.38,7100],["2026-01-30",16333.33,16333.33,15838.38,15838.38,3600],["2026-02-02",15541.41,15838.38,15541.41,15838.38,6900],["2026-02-03",16333.33,16333.33,15937.37,15937.37,4600],["2026-02-04",16036.36,16333.33,16036.36,16135.35,7400],["2026-02-05",16135.35,16135.35,15937.37,15937.37,600],["2026-02-06",16333.33,16333.33,15937.37,16135.35,11500],["2026-02-09",16036.36,16036.36,15838.38,15838.38,10700],["2026-02-10",16333.33,16333.33,15739.39,15739.39,8600],["2026-02-11",17719.19,17719.19,15739.39,16234.34,20200],["2026-02-12",17224.24,17224.24,17224.24,17224.24,100],["2026-02-13",16135.35,16630.3,16135.35,16630.3,25700],["2026-02-23",16333.33,16333.33,16234.34,16234.34,3000],["2026-02-24",16234.34,16234.34,15937.37,15937.37,3300],["2026-02-25",16333.33,16333.33,15937.37,15937.37,28400],["2026-02-26",16630.3,16630.3,16630.3,16630.3,1500],["2026-02-27",15937.37,15937.37,15937.37,15937.37,3300],["2026-03-02",15937.37,15937.37,15838.38,15937.37,2800],["2026-03-03",15937.37,16036.36,15838.38,15838.38,22400],["2026-03-04",16729.29,16729.29,15739.39,15739.39,4200],["2026-03-05",15838.38,16630.3,15838.38,16630.3,10100],["2026-03-06",15838.38,15838.38,15046.46,15046.46,21000],["2026-03-09",15541.41,15640.4,14353.54,14353.54,4000],["2026-03-10",15640.4,15739.39,15640.4,15739.39,1200],["2026-03-11",15937.37,15937.37,15145.45,15145.45,4100],["2026-03-12",15442.42,15442.42,15442.42,15442.42,5700],["2026-03-13",15244.44,15244.44,15244.44,15244.44,1000],["2026-03-16",15244.44,15640.4,15244.44,15640.4,700],["2026-03-17",15640.4,15739.39,15541.41,15541.41,6200],["2026-03-18",15640.4,15937.37,15640.4,15937.37,9600],["2026-03-19",15937.37,16036.36,15937.37,16036.36,3800],["2026-03-20",16036.36,16036.36,16036.36,16036.36,0],["2026-03-23",16036.36,16036.36,16036.36,16036.36,0],["2026-03-24",15937.37,15937.37,15937.37,15937.37,5600],["2026-03-25",16036.36,16036.36,15937.37,15937.37,16000],["2026-03-26",16036.36,16036.36,16036.36,16036.36,0],["2026-03-27",16036.36,16036.36,16036.36,16036.36,0],["2026-03-30",15838.38,15838.38,15739.39,15838.38,6100],["2026-03-31",15739.39,15739.39,15739.39,15739.39,0],["2026-04-01",15739.39,15739.39,15739.39,15739.39,0],["2026-04-02",15739.39,15739.39,15739.39,15739.39,0],["2026-04-03",16135.35,16135.35,16135.35,16135.35,100],["2026-04-06",16135.35,16135.35,16135.35,16135.35,0],["2026-04-07",16135.35,16135.35,16135.35,16135.35,0],["2026-04-08",15442.42,15739.39,14452.53,15739.39,12600],["2026-04-09",15838.38,15838.38,15838.38,15838.38,200],["2026-04-10",15343.43,15442.42,15046.46,15046.46,3000],["2026-04-13",14848.48,15640.4,14848.48,15640.4,4400],["2026-04-14",15244.44,15244.44,15244.44,15244.44,0],["2026-04-15",15244.44,15343.43,15244.44,15343.43,15100],["2026-04-16",15244.44,15244.44,15244.44,15244.44,10000],["2026-04-17",15343.43,15343.43,15343.43,15343.43,1700],["2026-04-20",15541.41,15541.41,15541.41,15541.41,200],["2026-04-21",15343.43,15343.43,15343.43,15343.43,1000],["2026-04-22",15343.43,15343.43,15343.43,15343.43,2000],["2026-04-23",15343.43,15739.39,15343.43,15739.39,3200],["2026-04-24",15739.39,15739.39,15442.42,15442.42,600],["2026-04-28",15343.43,16135.35,15343.43,15838.38,3000],["2026-04-29",15838.38,15838.38,15838.38,15838.38,100],["2026-05-04",15838.38,16531.31,15838.38,16531.31,106900],["2026-05-05",16036.36,16036.36,16036.36,16036.36,5300],["2026-05-06",16036.36,16333.33,16036.36,16333.33,15500],["2026-05-07",16333.33,17422.22,16333.33,17422.22,161700],["2026-05-08",17422.22,18709.09,17422.22,18709.09,206200],["2026-05-11",18214.14,18313.13,16828.28,18313.13,184100],["2026-05-12",18214.14,18313.13,18214.14,18313.13,51100],["2026-05-13",18313.13,19402.02,18313.13,19402.02,96400],["2026-05-14",19006.06,19402.02,18709.09,18709.09,51400],["2026-05-15",18313.13,18313.13,18313.13,18313.13,100],["2026-05-18",18709.09,19105.05,18709.09,18907.07,59500],["2026-05-19",18808.08,18808.08,18313.13,18313.13,510],["2026-05-20",18412.12,18610.1,18412.12,18610.1,7400],["2026-05-21",18511.11,18511.11,18511.11,18511.11,13510],["2026-05-22",18610.1,18808.08,18016.16,18016.16,19900],["2026-05-25",18610.1,18610.1,18610.1,18610.1,0],["2026-05-26",18313.13,18313.13,18016.16,18016.16,8800],["2026-05-27",18610.1,18610.1,18610.1,18610.1,2200],["2026-05-28",18610.1,18610.1,18610.1,18610.1,2100],["2026-05-29",18610.1,18709.09,18610.1,18709.09,3900],["2026-06-01",18313.13,18808.08,18313.13,18808.08,4300],["2026-06-02",18115.15,18808.08,17818.18,18808.08,8200],["2026-06-03",18412.12,18808.08,18412.12,18808.08,300],["2026-06-04",17917.17,18808.08,17818.18,18808.08,2400],["2026-06-05",18709.09,18709.09,18709.09,18709.09,4000],["2026-06-08",19006.06,19006.06,18709.09,18709.09,3100],["2026-06-09",18412.12,18412.12,18313.13,18412.12,20600],["2026-06-10",18709.09,19896.97,18709.09,19896.97,50100],["2026-06-11",19896.97,21282.83,19303.03,20193.94,55000],["2026-06-12",20094.95,20193.94,20094.95,20094.95,4800],["2026-06-15",20094.95,20094.95,19402.02,19501.01,6200],["2026-06-16",20094.95,20193.94,20094.95,20193.94,7500],["2026-06-17",20193.94,20292.93,20193.94,20292.93,46300],["2026-06-18",20490.91,20985.86,20094.95,20787.88,163100],["2026-06-19",21084.85,21381.82,20787.88,20787.88,2200],["2026-06-22",20985.86,20985.86,19303.03,20292.93,6700],["2026-06-23",19797.98,20688.89,19797.98,19797.98,5400],["2026-06-24",19896.97,20886.87,19797.98,20886.87,2300],["2026-06-25",20292.93,20490.91,19995.96,20490.91,1200],["2026-06-26",20292.93,20292.93,19896.97,19896.97,1800],["2026-06-29",19797.98,20490.91,19797.98,20292.93,4100],["2026-06-30",21282.83,21282.83,21282.83,21282.83,7600],["2026-07-01",20391.92,20391.92,20391.92,20391.92,8000],["2026-07-02",20391.92,20391.92,20193.94,20193.94,1500],["2026-07-03",20391.92,20589.9,20391.92,20391.92,12700],["2026-07-06",20391.92,20391.92,20391.92,20391.92,100],["2026-07-07",19995.96,19995.96,19896.97,19995.96,4100],["2026-07-08",19896.97,20589.9,19896.97,20589.9,1000],["2026-07-09",19896.97,19995.96,19896.97,19995.96,600],["2026-07-10",19896.97,19896.97,19896.97,19896.97,400],["2026-07-13",19896.97,19896.97,19896.97,19896.97,0],["2026-07-14",19600.0,20490.91,19402.02,20490.91,5000],["2026-07-15",20490.91,20490.91,20193.94,20193.94,15000],["2026-07-16",20391.92,20391.92,20391.92,20391.92,2000],["2026-07-17",20391.92,20490.91,20391.92,20490.91,500],["2026-07-20",20490.91,20490.91,19797.98,20391.92,13400],["2026-07-21",19797.98,19797.98,19797.98,19797.98,200],["2026-07-22",19797.98,19797.98,19402.02,19402.02,6800],["2026-07-23",19896.97,22470.71,19402.02,20094.95,17900],["2026-07-24",22470.71,22470.71,16828.28,20292.93,40200],["2026-07-27",20193.94,20787.88,19797.98,19797.98,81000],["2026-07-28",19797.98,20490.91,19797.98,20490.91,1500],["2026-07-29",20193.94,20490.91,20193.94,20490.91,11100],["2026-07-30",20391.92,20886.87,20391.92,20886.87,46300],["2026-07-31",20787.88,21183.84,20391.92,20391.92,58100],["2026-08-03",20094.95,20292.93,19896.97,20292.93,31300],["2026-08-04",19896.97,19896.97,19797.98,19896.97,3200],["2026-08-05",19797.98,19797.98,19402.02,19797.98,6900],["2026-08-06",19797.98,19797.98,19501.01,19501.01,24600],["2026-08-07",19600.0,19600.0,19501.01,19600.0,4200],["2026-08-10",20193.94,20193.94,19006.06,19105.05,31000],["2026-08-11",19303.03,19303.03,19006.06,19204.04,16900],["2026-08-12",19896.97,19896.97,19204.04,19204.04,6900],["2026-08-13",19204.04,19698.99,18808.08,19501.01,5200],["2026-08-14",19105.05,19105.05,19105.05,19105.05,0],["2026-08-17",19600.0,19797.98,19105.05,19105.05,8700],["2026-08-18",19797.98,19797.98,19797.98,19797.98,15200],["2026-08-19",19698.99,19698.99,19698.99,19698.99,200],["2026-08-20",19698.99,22569.7,19600.0,20688.89,236700],["2026-08-21",20787.88,21579.8,20589.9,21084.85,80000],["2026-08-24",20985.86,21678.79,20787.88,20787.88,12300],["2026-08-25",20787.88,20886.87,19501.01,20886.87,176300],["2026-08-26",19995.96,20985.86,19797.98,20985.86,19800],["2026-08-27",20094.95,20985.86,19797.98,19797.98,66100],["2026-08-28",19896.97,19896.97,19797.98,19797.98,30700],["2026-09-03",20292.93,20391.92,19698.99,19698.99,28800],["2026-09-04",19896.97,19896.97,19797.98,19797.98,41000],["2026-09-07",19797.98,19797.98,19698.99,19698.99,32500],["2026-09-08",19698.99,19698.99,19600.0,19600.0,30000],["2026-09-09",19600.0,19600.0,19600.0,19600.0,63400],["2026-09-10",19700.0,19700.0,19600.0,19600.0,3800],["2026-09-11",19700.0,19700.0,19400.0,19400.0,7300],["2026-09-14",19500.0,19700.0,19500.0,19700.0,900],["2026-09-15",20500.0,20500.0,20500.0,20500.0,100],["2026-09-16",19700.0,19700.0,19200.0,19200.0,28800],["2026-09-17",19200.0,19300.0,18800.0,18800.0,279000],["2026-09-18",18900.0,18900.0,18500.0,18500.0,124300],["2026-09-21",18700.0,18700.0,18400.0,18400.0,44200],["2026-09-22",19400.0,19400.0,19400.0,19400.0,100],["2026-09-23",20000.0,20000.0,19100.0,19100.0,11500],["2026-09-24",19500.0,19500.0,18500.0,18500.0,24200],["2026-09-25",19200.0,19200.0,19200.0,19200.0,100],["2026-09-28",19000.0,19100.0,18400.0,18500.0,25000],["2026-09-29",18600.0,18600.0,18500.0,18500.0,9500],["2026-09-30",18600.0,18800.0,18400.0,18400.0,46200],["2026-10-01",18600.0,18600.0,18600.0,18600.0,800],["2026-10-02",18400.0,18600.0,18400.0,18600.0,10300],["2026-10-05",18500.0,18500.0,18400.0,18500.0,4400],["2026-10-06",18500.0,18500.0,18000.0,18000.0,29200],["2026-10-07",18000.0,18300.0,18000.0,18300.0,1200],["2026-10-08",18400.0,18400.0,18400.0,18400.0,500],["2026-10-09",18200.0,18300.0,17800.0,17900.0,42400],["2026-10-12",17900.0,18000.0,17900.0,18000.0,22100]]}