{"sym":"SBG","index":false,"bars":[["2023-12-01",9590.91,9590.91,9590.91,9590.91,1000],["2023-12-04",10256.94,10256.94,10256.94,10256.94,1597400],["2023-12-05",10230.3,10256.94,10017.17,10017.17,359400],["2023-12-06",9883.96,10390.15,9590.91,9777.4,371400],["2023-12-07",9804.04,9804.04,9138.01,9191.29,410100],["2023-12-08",9111.36,9191.29,8551.89,9191.29,307300],["2023-12-11",9324.49,9324.49,8791.67,9058.08,207800],["2023-12-12",8791.67,9058.08,8791.67,8791.67,66700],["2023-12-13",8791.67,8951.52,8631.82,8791.67,44400],["2023-12-14",8791.67,9004.8,8685.1,9004.8,398200],["2023-12-15",8951.52,8951.52,8738.38,8951.52,160800],["2023-12-18",8658.46,8791.67,8658.46,8791.67,97800],["2023-12-19",8738.38,8844.95,8471.97,8738.38,482500],["2023-12-20",8685.1,8738.38,8498.61,8631.82,194300],["2023-12-21",8525.25,8711.74,8418.69,8711.74,178800],["2023-12-22",8658.46,8711.74,8525.25,8631.82,166400],["2023-12-25",8525.25,8631.82,8471.97,8631.82,119600],["2023-12-26",8498.61,8605.18,8445.33,8605.18,187400],["2023-12-27",8605.18,8605.18,8365.4,8578.54,195600],["2023-12-28",8525.25,8525.25,8365.4,8525.25,133500],["2023-12-29",8445.33,8471.97,8312.12,8365.4,172500],["2024-01-02",8365.4,8418.69,8232.2,8258.84,146300],["2024-01-03",8152.27,8498.61,8152.27,8445.33,239700],["2024-01-04",8445.33,8471.97,8258.84,8418.69,137500],["2024-01-05",8365.4,8418.69,8098.99,8205.56,148500],["2024-01-08",8098.99,8258.84,8098.99,8098.99,128800],["2024-01-09",8019.07,8285.48,8019.07,8285.48,262900],["2024-01-10",8232.2,8312.12,8232.2,8232.2,217800],["2024-01-11",8152.27,8365.4,8152.27,8365.4,254500],["2024-01-12",8365.4,8525.25,8178.91,8525.25,329300],["2024-01-15",8525.25,8631.82,8418.69,8525.25,103000],["2024-01-16",8605.18,8605.18,8152.27,8418.69,151400],["2024-01-17",8365.4,8418.69,8258.84,8365.4,124600],["2024-01-18",8258.84,8365.4,8205.56,8365.4,68800],["2024-01-19",8365.4,8418.69,8285.48,8285.48,108100],["2024-01-22",8285.48,8338.76,8232.2,8285.48,115400],["2024-01-23",8258.84,8525.25,8258.84,8525.25,305900],["2024-01-24",8471.97,8631.82,8418.69,8631.82,288400],["2024-01-25",8551.89,8551.89,8418.69,8551.89,147400],["2024-01-26",8605.18,8685.1,8418.69,8525.25,123400],["2024-01-29",8525.25,8525.25,8365.4,8525.25,111200],["2024-01-30",8551.89,8551.89,8365.4,8365.4,127900],["2024-01-31",8312.12,8338.76,8258.84,8312.12,97500],["2024-02-01",8258.84,8418.69,8258.84,8418.69,254200],["2024-02-02",8498.61,8498.61,8258.84,8445.33,153700],["2024-02-05",8312.12,8471.97,8312.12,8418.69,145800],["2024-02-06",8418.69,8445.33,8338.76,8445.33,170100],["2024-02-07",8445.33,8525.25,8365.4,8525.25,162400],["2024-02-15",8525.25,8551.89,8498.61,8525.25,136800],["2024-02-16",8525.25,8658.46,8471.97,8631.82,165200],["2024-02-19",8578.54,8605.18,8498.61,8551.89,113600],["2024-02-20",8498.61,8525.25,8445.33,8498.61,110600],["2024-02-21",8525.25,8525.25,8365.4,8365.4,219500],["2024-02-22",8285.48,8392.05,8258.84,8285.48,173100],["2024-02-23",8258.84,8312.12,8258.84,8312.12,166500],["2024-02-26",8285.48,8418.69,8285.48,8365.4,88200],["2024-02-27",8365.4,8418.69,8338.76,8365.4,109900],["2024-02-28",8392.05,8924.87,8392.05,8924.87,405900],["2024-02-29",8924.87,9004.8,8924.87,9004.8,193700],["2024-03-01",8951.52,9031.44,8685.1,8844.95,155300],["2024-03-04",8844.95,8844.95,8631.82,8711.74,110600],["2024-03-05",8711.74,8738.38,8605.18,8711.74,121000],["2024-03-06",8631.82,8765.03,8631.82,8711.74,91000],["2024-03-07",8685.1,8738.38,8551.89,8738.38,144000],["2024-03-08",8711.74,8738.38,8685.1,8711.74,81600],["2024-03-11",8685.1,8738.38,8685.1,8738.38,80200],["2024-03-12",8738.38,8791.67,8658.46,8791.67,112000],["2024-03-13",8844.95,8844.95,8551.89,8738.38,167400],["2024-03-14",8658.46,8738.38,8551.89,8658.46,105500],["2024-03-15",8578.54,8658.46,8525.25,8605.18,107800],["2024-03-18",8605.18,8658.46,8312.12,8445.33,166300],["2024-03-19",8445.33,8498.61,8338.76,8498.61,113900],["2024-03-20",8418.69,8578.54,8418.69,8578.54,168800],["2024-03-21",8605.18,8631.82,8418.69,8498.61,126400],["2024-03-22",8418.69,8498.61,8365.4,8445.33,107400],["2024-03-25",8445.33,8498.61,8232.2,8498.61,305400],["2024-03-26",8471.97,8578.54,8418.69,8578.54,362200],["2024-03-27",8578.54,8658.46,8551.89,8631.82,224600],["2024-03-28",8658.46,8658.46,8578.54,8605.18,200800],["2024-03-29",8578.54,8605.18,8471.97,8525.25,157500],["2024-04-01",8498.61,8551.89,8471.97,8551.89,137600],["2024-04-02",8605.18,8605.18,8525.25,8605.18,172900],["2024-04-03",8578.54,8631.82,8551.89,8551.89,108400],["2024-04-04",8551.89,8738.38,8498.61,8711.74,399500],["2024-04-05",8765.03,8765.03,8711.74,8765.03,143400],["2024-04-08",8738.38,8765.03,8631.82,8765.03,140400],["2024-04-09",8765.03,8791.67,8765.03,8791.67,114800],["2024-04-10",8818.31,8818.31,8631.82,8711.74,207400],["2024-04-11",8711.74,8738.38,8658.46,8711.74,134200],["2024-04-12",8738.38,8765.03,8605.18,8685.1,127400],["2024-04-15",8631.82,8658.46,8578.54,8578.54,116900],["2024-04-16",8578.54,8658.46,8525.25,8605.18,115800],["2024-04-17",8605.18,8658.46,8578.54,8605.18,137800],["2024-04-19",8631.82,8631.82,8471.97,8525.25,115500],["2024-04-22",8525.25,8578.54,8445.33,8551.89,143500],["2024-04-23",8551.89,8605.18,8498.61,8525.25,108900],["2024-04-24",8525.25,8658.46,8525.25,8658.46,241800],["2024-04-25",8631.82,8871.59,8605.18,8871.59,310300],["2024-04-26",8871.59,8898.23,8738.38,8844.95,186300],["2024-05-02",8818.31,8818.31,8658.46,8711.74,113700],["2024-05-03",8711.74,8711.74,8525.25,8605.18,129000],["2024-05-06",8605.18,8711.74,8498.61,8685.1,145800],["2024-05-07",8658.46,8711.74,8658.46,8711.74,143700],["2024-05-08",8711.74,8711.74,8525.25,8631.82,125500],["2024-05-09",8685.1,8685.1,8418.69,8418.69,121200],["2024-05-10",8418.69,8471.97,8418.69,8471.97,96300],["2024-05-13",8445.33,8471.97,8365.4,8418.69,72900],["2024-05-14",8365.4,8498.61,8365.4,8498.61,96400],["2024-05-15",8498.61,8525.25,8418.69,8498.61,81700],["2024-05-16",8525.25,8525.25,8445.33,8445.33,68500],["2024-05-17",8445.33,8471.97,8338.76,8365.4,74900],["2024-05-20",8312.12,8365.4,8125.63,8258.84,121600],["2024-05-21",8098.99,8232.2,8098.99,8232.2,109500],["2024-05-22",8152.27,8205.56,8098.99,8178.91,117800],["2024-05-23",8205.56,8205.56,8019.07,8019.07,157800],["2024-05-24",7992.42,8019.07,7912.5,7939.14,113200],["2024-05-27",7939.14,7965.78,7779.29,7939.14,271100],["2024-05-28",7885.86,7992.42,7885.86,7992.42,308000],["2024-05-29",7939.14,8045.71,7939.14,8019.07,228700],["2024-05-30",7965.78,8019.07,7752.65,7832.58,178600],["2024-05-31",7859.22,7885.86,7779.29,7832.58,143500],["2024-06-03",7805.93,7805.93,7672.73,7699.37,202900],["2024-06-04",7726.01,7726.01,7459.6,7592.8,161300],["2024-06-05",7539.52,7592.8,7353.03,7566.16,175000],["2024-06-06",7512.88,7512.88,7432.95,7486.24,123900],["2024-06-07",7459.6,7459.6,7299.75,7353.03,215300],["2024-06-10",7326.39,7379.67,7193.18,7246.46,158900],["2024-06-11",7193.18,7273.11,7086.62,7193.18,208300],["2024-06-12",7033.33,7113.26,6980.05,7113.26,411800],["2024-06-13",7139.9,7193.18,7006.69,7139.9,244500],["2024-06-14",7033.33,7086.62,6926.77,7033.33,301600],["2024-06-17",7033.33,7086.62,6980.05,7059.97,171300],["2024-06-18",7113.26,7113.26,7006.69,7033.33,134500],["2024-06-19",7006.69,7033.33,6926.77,7006.69,154100],["2024-06-20",6980.05,7033.33,6793.56,7006.69,314400],["2024-06-21",6953.41,7033.33,6953.41,7033.33,273300],["2024-06-24",7033.33,7059.97,6926.77,6980.05,207800],["2024-06-25",6873.48,6980.05,6846.84,6980.05,238300],["2024-06-26",7006.69,7033.33,6873.48,6980.05,205500],["2024-06-27",6980.05,7059.97,6926.77,7059.97,320600],["2024-06-28",7059.97,7113.26,6980.05,7059.97,273400],["2024-07-01",7113.26,7113.26,7006.69,7033.33,179600],["2024-07-02",7006.69,7033.33,6900.13,7006.69,223400],["2024-07-03",6953.41,7086.62,6953.41,7086.62,266500],["2024-07-04",7086.62,7113.26,7006.69,7086.62,239400],["2024-07-05",7059.97,7086.62,6953.41,7033.33,194300],["2024-07-08",6980.05,7006.69,6953.41,6980.05,184500],["2024-07-09",6980.05,7113.26,6953.41,7086.62,283600],["2024-07-10",7113.26,7139.9,7086.62,7113.26,250100],["2024-07-11",7086.62,7246.46,6980.05,7246.46,423400],["2024-07-12",7273.11,7353.03,7246.46,7299.75,307400],["2024-07-15",7299.75,7326.39,7139.9,7193.18,225000],["2024-07-16",7166.54,7193.18,7113.26,7166.54,224400],["2024-07-17",7113.26,7166.54,7033.33,7033.33,229200],["2024-07-18",7006.69,7086.62,6926.77,7033.33,152800],["2024-07-19",7059.97,7059.97,6900.13,6953.41,115700],["2024-07-22",6926.77,6953.41,6820.2,6926.77,124600],["2024-07-23",6926.77,6980.05,6873.48,6953.41,152600],["2024-07-24",6980.05,6980.05,6926.77,6980.05,153300],["2024-07-25",6953.41,7033.33,6846.84,6846.84,213900],["2024-07-26",6846.84,6926.77,6820.2,6873.48,166500],["2024-07-29",6926.77,7246.46,6793.56,7246.46,696000],["2024-07-30",7273.11,7459.6,7219.82,7353.03,512000],["2024-07-31",7326.39,7379.67,7273.11,7299.75,363800],["2024-08-01",7326.39,7353.03,7193.18,7326.39,357600],["2024-08-02",7246.46,7326.39,7219.82,7299.75,337300],["2024-08-05",7273.11,7299.75,7139.9,7193.18,327200],["2024-08-06",7139.9,7219.82,7113.26,7193.18,227600],["2024-08-07",7193.18,7486.24,7139.9,7486.24,570600],["2024-08-08",7512.88,7619.44,7486.24,7539.52,477100],["2024-08-09",7486.24,7539.52,7326.39,7406.31,351300],["2024-08-12",7353.03,7406.31,7246.46,7406.31,151800],["2024-08-13",7353.03,7379.67,7299.75,7353.03,174700],["2024-08-14",7379.67,7459.6,7326.39,7379.67,180200],["2024-08-15",7379.67,7406.31,7326.39,7353.03,167800],["2024-08-16",7326.39,7752.65,7326.39,7752.65,526900],["2024-08-19",7779.29,8178.91,7672.73,8072.35,680800],["2024-08-20",8045.71,8098.99,7939.14,8019.07,293500],["2024-08-21",7992.42,8205.56,7965.78,8205.56,386700],["2024-08-22",8205.56,8312.12,8072.35,8285.48,452100],["2024-08-23",8258.84,8285.48,8152.27,8152.27,276200],["2024-08-26",8125.63,8178.91,7992.42,8125.63,250600],["2024-08-27",8098.99,8232.2,8072.35,8232.2,351500],["2024-08-28",8285.48,8525.25,8232.2,8365.4,513700],["2024-08-29",8418.69,8445.33,8098.99,8338.76,339600],["2024-08-30",8365.4,8471.97,8312.12,8471.97,452500],["2024-09-04",8471.97,8471.97,8338.76,8418.69,201900],["2024-09-05",8392.05,8418.69,8312.12,8365.4,251500],["2024-09-06",8365.4,8418.69,8285.48,8338.76,256400],["2024-09-09",8312.12,8418.69,8285.48,8418.69,304300],["2024-09-10",8418.69,8525.25,8365.4,8445.33,304900],["2024-09-11",8471.97,8498.61,8258.84,8312.12,139300],["2024-09-12",8312.12,8338.76,8019.07,8019.07,197000],["2024-09-13",7965.78,8019.07,7885.86,7939.14,127200],["2024-09-16",7859.22,8045.71,7805.93,8045.71,219800],["2024-09-17",8098.99,8258.84,8072.35,8152.27,248200],["2024-09-18",8125.63,8152.27,8019.07,8072.35,170200],["2024-09-19",8045.71,8072.35,7939.14,7992.42,160400],["2024-09-20",7992.42,8205.56,7832.58,8178.91,330200],["2024-09-23",8205.56,8232.2,8072.35,8098.99,201000],["2024-09-24",8045.71,8125.63,7992.42,8098.99,213300],["2024-09-25",8125.63,8125.63,7992.42,8072.35,200200],["2024-09-26",8019.07,8258.84,7965.78,8258.84,582200],["2024-09-27",8312.12,8392.05,8258.84,8312.12,339900],["2024-09-30",8285.48,8498.61,8178.91,8498.61,700100],["2024-10-01",8525.25,8791.67,8471.97,8791.67,898000],["2024-10-02",8958.33,9125.0,8666.67,8791.67,515200],["2024-10-03",8750.0,8791.67,8458.33,8583.33,395700],["2024-10-04",8541.67,8583.33,8375.0,8500.0,243400],["2024-10-07",8500.0,8541.67,8333.33,8500.0,164600],["2024-10-08",8500.0,8583.33,8375.0,8541.67,169200],["2024-10-09",8583.33,8625.0,8500.0,8541.67,194800],["2024-10-10",8541.67,8666.67,8500.0,8625.0,213800],["2024-10-11",8708.33,8750.0,8583.33,8666.67,311700],["2024-10-14",8666.67,8750.0,8625.0,8666.67,248200],["2024-10-15",8708.33,8708.33,8541.67,8625.0,153900],["2024-10-16",8625.0,8708.33,8583.33,8666.67,191000],["2024-10-17",8541.67,8666.67,8500.0,8625.0,156500],["2024-10-18",8625.0,8750.0,8583.33,8666.67,225700],["2024-10-21",8666.67,8708.33,8625.0,8666.67,231400],["2024-10-22",8750.0,8750.0,8541.67,8625.0,163300],["2024-10-23",8666.67,8791.67,8583.33,8791.67,299000],["2024-10-24",8750.0,8833.33,8708.33,8750.0,156100],["2024-10-25",8750.0,8750.0,8625.0,8666.67,148700],["2024-10-28",8708.33,8750.0,8583.33,8666.67,207300],["2024-10-29",8666.67,8708.33,8541.67,8625.0,156500],["2024-10-30",8583.33,8625.0,8500.0,8541.67,132500],["2024-10-31",8458.33,8625.0,8458.33,8625.0,197400],["2024-11-01",8583.33,8625.0,8458.33,8500.0,156800],["2024-11-04",8541.67,8583.33,8416.67,8458.33,133700],["2024-11-05",8416.67,8458.33,8333.33,8333.33,130900],["2024-11-06",8375.0,8416.67,8325.0,8375.0,135500],["2024-11-07",8416.67,8416.67,8333.33,8375.0,166500],["2024-11-08",8375.0,8458.33,8333.33,8458.33,204300],["2024-11-11",8416.67,8500.0,8333.33,8500.0,139500],["2024-11-12",8541.67,8625.0,8458.33,8500.0,132400],["2024-11-13",8500.0,8541.67,8416.67,8458.33,167000],["2024-11-14",8416.67,8500.0,8416.67,8458.33,120100],["2024-11-15",8458.33,8500.0,8333.33,8416.67,128300],["2024-11-18",8416.67,8500.0,8375.0,8500.0,180400],["2024-11-19",8541.67,8625.0,8458.33,8583.33,167500],["2024-11-20",8583.33,8666.67,8541.67,8583.33,110400],["2024-11-21",8541.67,8583.33,8458.33,8500.0,100700],["2024-11-22",8458.33,8500.0,8375.0,8458.33,154400],["2024-11-25",8416.67,8458.33,8333.33,8458.33,166900],["2024-11-26",8500.0,8541.67,8375.0,8416.67,109100],["2024-11-27",8416.67,8458.33,8375.0,8416.67,126900],["2024-11-28",8416.67,8541.67,8416.67,8541.67,198500],["2024-11-29",8583.33,8625.0,8333.33,8500.0,176700],["2024-12-02",8500.0,8583.33,8458.33,8583.33,192200],["2024-12-03",8583.33,8625.0,8541.67,8625.0,204300],["2024-12-04",8583.33,8666.67,8458.33,8541.67,179300],["2024-12-05",8583.33,8625.0,8500.0,8625.0,217200],["2024-12-06",8625.0,8791.67,8583.33,8750.0,342100],["2024-12-09",8791.67,8833.33,8708.33,8750.0,208000],["2024-12-10",8750.0,8791.67,8625.0,8666.67,180000],["2024-12-11",8666.67,8750.0,8625.0,8708.33,214000],["2024-12-12",8708.33,8750.0,8583.33,8625.0,146200],["2024-12-13",8625.0,8666.67,8541.67,8583.33,142500],["2024-12-16",8583.33,8625.0,8375.0,8416.67,183100],["2024-12-17",8416.67,8500.0,8375.0,8458.33,163400],["2024-12-18",8500.0,8541.67,8416.67,8500.0,182200],["2024-12-19",8458.33,8541.67,8375.0,8375.0,296700],["2024-12-20",8375.0,8458.33,8333.33,8416.67,160300],["2024-12-23",8458.33,8500.0,8416.67,8458.33,172200],["2024-12-24",8458.33,8458.33,8333.33,8416.67,180300],["2024-12-25",8375.0,8500.0,8333.33,8416.67,211800],["2024-12-26",8458.33,8458.33,8375.0,8416.67,159400],["2024-12-27",8458.33,8750.0,8416.67,8708.33,302800],["2024-12-30",8750.0,8750.0,8625.0,8666.67,184900],["2024-12-31",8625.0,8708.33,8541.67,8583.33,170400],["2025-01-02",8500.0,8625.0,8500.0,8541.67,164000],["2025-01-03",8541.67,8541.67,8333.33,8333.33,236300],["2025-01-06",8375.0,8583.33,8333.33,8416.67,237000],["2025-01-07",8458.33,8500.0,8375.0,8500.0,182500],["2025-01-08",8583.33,8625.0,8458.33,8500.0,171900],["2025-01-09",8541.67,8666.67,8458.33,8500.0,266800],["2025-01-10",8500.0,8541.67,8375.0,8416.67,156800],["2025-01-13",8416.67,8458.33,8333.33,8375.0,145700],["2025-01-14",8241.67,8458.33,8150.0,8375.0,1862500],["2025-01-15",8375.0,8458.33,8325.0,8416.67,206000],["2025-01-16",8458.33,8458.33,8375.0,8416.67,174700],["2025-01-17",8416.67,8458.33,8333.33,8375.0,176700],["2025-01-20",8416.67,8500.0,8375.0,8458.33,208700],["2025-01-21",8541.67,8583.33,8375.0,8458.33,123700],["2025-01-22",8458.33,8500.0,8316.67,8375.0,196600],["2025-01-23",8416.67,8500.0,8375.0,8458.33,192900],["2025-01-24",8458.33,8541.67,8416.67,8541.67,226700],["2025-02-03",8583.33,8625.0,8458.33,8500.0,172200],["2025-02-04",8541.67,8750.0,8500.0,8708.33,454500],["2025-02-05",8750.0,8791.67,8666.67,8708.33,272600],["2025-02-06",8708.33,8750.0,8583.33,8625.0,201200],["2025-02-07",8666.67,9208.33,8625.0,9208.33,976100],["2025-02-10",9333.33,9375.0,9166.67,9208.33,400600],["2025-02-11",9166.67,9291.67,8916.67,9083.33,398400],["2025-02-12",9166.67,9166.67,9041.67,9166.67,286500],["2025-02-13",9166.67,9166.67,9000.0,9083.33,248900],["2025-02-14",9041.67,9166.67,9041.67,9083.33,234100],["2025-02-17",9125.0,9708.33,9125.0,9708.33,565900],["2025-02-18",9833.33,10166.67,9625.0,9958.33,528000],["2025-02-19",9875.0,9958.33,9625.0,9708.33,535800],["2025-02-20",9666.67,10375.0,9625.0,10291.67,843100],["2025-02-21",10333.33,10375.0,10083.33,10208.33,304100],["2025-02-24",10250.0,10250.0,10000.0,10083.33,314800],["2025-02-25",10083.33,10208.33,9916.67,10166.67,398400],["2025-02-26",10166.67,10500.0,10083.33,10166.67,334900],["2025-02-27",10250.0,10291.67,10041.67,10166.67,234800],["2025-02-28",10166.67,10208.33,10000.0,10125.0,243500],["2025-03-03",10125.0,10291.67,10083.33,10208.33,342000],["2025-03-04",10250.0,10416.67,10083.33,10416.67,435300],["2025-03-05",10458.33,10500.0,10250.0,10333.33,228200],["2025-03-06",10291.67,10416.67,10208.33,10375.0,301500],["2025-03-07",10291.67,10416.67,10166.67,10208.33,295300],["2025-03-10",10083.33,10250.0,10083.33,10208.33,252000],["2025-03-11",10208.33,10291.67,10000.0,10208.33,425900],["2025-03-12",10250.0,10333.33,10083.33,10291.67,416600],["2025-03-13",10291.67,10333.33,10166.67,10250.0,210700],["2025-03-14",10250.0,10416.67,10125.0,10250.0,438000],["2025-03-17",10291.67,10833.33,10250.0,10833.33,815500],["2025-03-18",10875.0,11083.33,10791.67,10958.33,504700],["2025-03-19",10916.67,10958.33,10625.0,10666.67,455500],["2025-03-20",10583.33,11166.67,10458.33,11000.0,700200],["2025-03-21",11041.67,11041.67,10791.67,10791.67,300100],["2025-03-24",10750.0,10791.67,10625.0,10791.67,262600],["2025-03-25",10791.67,10791.67,10166.67,10583.33,858100],["2025-03-26",10500.0,10750.0,10416.67,10708.33,338100],["2025-03-27",10666.67,10750.0,10583.33,10625.0,229300],["2025-03-28",10583.33,10666.67,10500.0,10583.33,269000],["2025-03-31",10583.33,10666.67,10500.0,10541.67,322300],["2025-04-01",10541.67,10625.0,10416.67,10541.67,330300],["2025-04-02",10583.33,10833.33,10541.67,10833.33,384000],["2025-04-03",10583.33,10583.33,10083.33,10083.33,659400],["2025-04-04",9416.67,9916.67,9416.67,9916.67,680400],["2025-04-08",9583.33,9583.33,9250.0,9250.0,514700],["2025-04-09",8625.0,9333.33,8625.0,8916.67,525100],["2025-04-10",9500.0,9500.0,9458.33,9500.0,251600],["2025-04-11",9750.0,9833.33,9333.33,9791.67,654500],["2025-04-14",9708.33,10000.0,9541.67,10000.0,385700],["2025-04-15",9875.0,10083.33,9708.33,10041.67,466100],["2025-04-16",10083.33,10125.0,9833.33,10000.0,208800],["2025-04-17",9916.67,10166.67,9833.33,10166.67,336600],["2025-04-18",10083.33,10416.67,10041.67,10208.33,571200],["2025-04-21",10250.0,10291.67,9958.33,10291.67,376600],["2025-04-22",10291.67,10500.0,9875.0,10250.0,538700],["2025-04-23",10250.0,10583.33,10208.33,10541.67,446100],["2025-04-24",10500.0,10708.33,10416.67,10625.0,544900],["2025-04-25",10708.33,10708.33,10458.33,10625.0,344700],["2025-04-28",10541.67,10666.67,10375.0,10458.33,312000],["2025-04-29",10416.67,10541.67,10208.33,10458.33,370900],["2025-05-05",10500.0,10625.0,10375.0,10583.33,463600],["2025-05-06",10583.33,10666.67,10500.0,10541.67,266400],["2025-05-07",10500.0,10583.33,10458.33,10541.67,258800],["2025-05-08",10500.0,11250.0,10500.0,11250.0,1013700],["2025-05-09",11375.0,11458.33,11083.33,11208.33,605500],["2025-05-12",11166.67,11291.67,10833.33,11041.67,471100],["2025-05-13",11000.0,11333.33,10916.67,11125.0,442100],["2025-05-14",11208.33,11333.33,11000.0,11291.67,514500],["2025-05-15",11291.67,11416.67,10916.67,11000.0,535300],["2025-05-16",10916.67,11083.33,10791.67,11041.67,469800],["2025-05-19",11041.67,11083.33,10833.33,10958.33,259900],["2025-05-20",10916.67,11250.0,10875.0,11166.67,412400],["2025-05-21",11166.67,11208.33,10958.33,11041.67,276800],["2025-05-22",11000.0,11125.0,10916.67,11083.33,370000],["2025-05-23",11083.33,11333.33,11041.67,11250.0,508600],["2025-05-26",11291.67,11500.0,11166.67,11458.33,486900],["2025-05-27",11500.0,11500.0,11166.67,11250.0,426000],["2025-05-28",11250.0,11250.0,10958.33,11083.33,509300],["2025-05-29",11041.67,11125.0,10958.33,11125.0,243000],["2025-05-30",11125.0,11125.0,10958.33,11083.33,260500],["2025-06-02",11041.67,11250.0,11000.0,11208.33,311700],["2025-06-03",11250.0,11291.67,11125.0,11208.33,267100],["2025-06-04",11208.33,11416.67,11125.0,11333.33,426300],["2025-06-05",11166.67,11291.67,10958.33,11083.33,283900],["2025-06-06",11083.33,11166.67,10541.67,10541.67,302000],["2025-06-09",10583.33,10625.0,10291.67,10500.0,769600],["2025-06-10",10416.67,10583.33,10333.33,10583.33,256800],["2025-06-11",10541.67,10583.33,10291.67,10583.33,236000],["2025-06-12",10500.0,10666.67,10375.0,10541.67,368500],["2025-06-13",10458.33,10458.33,10291.67,10458.33,259400],["2025-06-16",10416.67,10666.67,10375.0,10625.0,224900],["2025-06-17",10666.67,10666.67,10500.0,10625.0,161800],["2025-06-18",10583.33,10708.33,10500.0,10583.33,237800],["2025-06-19",10625.0,10666.67,10458.33,10583.33,166400],["2025-06-20",10625.0,10625.0,10458.33,10541.67,190200],["2025-06-23",10500.0,10625.0,10333.33,10458.33,410200],["2025-06-24",10458.33,10541.67,10333.33,10500.0,195500],["2025-06-25",10541.67,10541.67,10333.33,10458.33,221500],["2025-06-26",10416.67,10458.33,10375.0,10458.33,199500],["2025-06-27",10458.33,10458.33,10375.0,10458.33,164700],["2025-06-30",10458.33,10500.0,10416.67,10500.0,162000],["2025-07-01",10541.67,10541.67,10375.0,10500.0,165200],["2025-07-02",10500.0,10583.33,10375.0,10541.67,207700],["2025-07-03",10541.67,10625.0,10500.0,10541.67,166400],["2025-07-04",10500.0,10583.33,10416.67,10458.33,190500],["2025-07-07",10500.0,10541.67,10375.0,10500.0,225300],["2025-07-08",10541.67,10625.0,10458.33,10500.0,156300],["2025-07-09",10458.33,10458.33,10375.0,10416.67,178100],["2025-07-10",10458.33,10500.0,10333.33,10416.67,150400],["2025-07-11",10458.33,10458.33,10166.67,10166.67,204400],["2025-07-14",10125.0,10166.67,10000.0,10166.67,229800],["2025-07-15",10083.33,10125.0,9916.67,10083.33,214700],["2025-07-16",10083.33,10125.0,9791.67,10083.33,157400],["2025-07-17",10125.0,10166.67,10041.67,10083.33,135900],["2025-07-18",10083.33,10125.0,10000.0,10083.33,147600],["2025-07-21",10041.67,10250.0,10041.67,10208.33,196700],["2025-07-22",10250.0,10416.67,10166.67,10375.0,194500],["2025-07-23",10416.67,10416.67,10250.0,10291.67,185700],["2025-07-24",10333.33,10375.0,10041.67,10291.67,284200],["2025-07-25",10291.67,10375.0,10250.0,10333.33,153400],["2025-07-28",10333.33,10416.67,10291.67,10375.0,199200],["2025-07-29",10375.0,10416.67,10250.0,10375.0,143900],["2025-07-30",10375.0,10500.0,10333.33,10416.67,179100],["2025-07-31",10416.67,10541.67,10375.0,10500.0,203900],["2025-08-01",10541.67,10541.67,10291.67,10500.0,192200],["2025-08-04",10500.0,10541.67,10416.67,10458.33,160800],["2025-08-05",10458.33,10625.0,10416.67,10541.67,316000],["2025-08-06",10541.67,10583.33,10500.0,10541.67,220000],["2025-08-07",10583.33,10708.33,10458.33,10666.67,207400],["2025-08-08",10708.33,10750.0,10541.67,10666.67,228300],["2025-08-11",10666.67,10833.33,10666.67,10833.33,243500],["2025-08-12",10833.33,10833.33,10666.67,10791.67,193400],["2025-08-13",10708.33,10791.67,10625.0,10750.0,196700],["2025-08-14",10666.67,10833.33,10375.0,10750.0,357700],["2025-08-15",10708.33,10708.33,10583.33,10666.67,156600],["2025-08-18",10666.67,10708.33,10541.67,10625.0,147400],["2025-08-19",10666.67,10875.0,10583.33,10875.0,233700],["2025-08-20",10875.0,10875.0,10625.0,10750.0,140000],["2025-08-21",10750.0,10791.67,10666.67,10750.0,146800],["2025-08-22",10708.33,10708.33,10625.0,10708.33,139600],["2025-08-25",10666.67,10708.33,10541.67,10625.0,127500],["2025-08-26",10583.33,10708.33,10500.0,10666.67,147000],["2025-08-27",10666.67,10708.33,10541.67,10583.33,142400],["2025-08-28",10625.0,10750.0,10541.67,10750.0,159000],["2025-08-29",10791.67,10833.33,10666.67,10750.0,129200],["2025-09-03",10750.0,10750.0,10625.0,10666.67,209300],["2025-09-04",10666.67,10708.33,10541.67,10625.0,143400],["2025-09-05",10583.33,10666.67,10541.67,10583.33,129000],["2025-09-08",10541.67,10583.33,10416.67,10500.0,149300],["2025-09-09",10458.33,10500.0,10375.0,10500.0,139500],["2025-09-10",10541.67,10583.33,10458.33,10500.0,122800],["2025-09-11",10500.0,10541.67,10375.0,10541.67,130200],["2025-09-12",10541.67,10583.33,10458.33,10541.67,95100],["2025-09-15",10541.67,10541.67,10208.33,10375.0,165300],["2025-09-16",10333.33,10416.67,10291.67,10375.0,95300],["2025-09-17",10375.0,10416.67,10166.67,10291.67,120800],["2025-09-18",10333.33,10333.33,10208.33,10250.0,121300],["2025-09-19",10250.0,10291.67,10166.67,10208.33,108000],["2025-09-22",10208.33,10250.0,10125.0,10250.0,107200],["2025-09-23",10250.0,10375.0,10208.33,10291.67,125600],["2025-09-24",10291.67,10291.67,10208.33,10291.67,120700],["2025-09-25",10250.0,10416.67,10208.33,10375.0,134000],["2025-09-26",10333.33,10375.0,10208.33,10291.67,84000],["2025-09-29",10333.33,10416.67,10250.0,10375.0,116500],["2025-09-30",10375.0,10458.33,10291.67,10375.0,96900],["2025-10-01",10416.67,10458.33,10333.33,10375.0,92700],["2025-10-02",10375.0,10416.67,10291.67,10333.33,78300],["2025-10-03",10333.33,10333.33,10250.0,10333.33,81700],["2025-10-06",10333.33,10500.0,10333.33,10458.33,90900],["2025-10-07",10500.0,10583.33,10333.33,10416.67,77300],["2025-10-08",10458.33,10500.0,10375.0,10416.67,89100],["2025-10-09",10416.67,10458.33,10250.0,10416.67,255000],["2025-10-10",10416.67,10500.0,10125.0,10416.67,331200],["2025-10-13",10333.33,10458.33,10291.67,10375.0,133200],["2025-10-14",10333.33,10375.0,10250.0,10291.67,118700],["2025-10-15",10291.67,10333.33,10125.0,10166.67,322900],["2025-10-16",10166.67,10375.0,10125.0,10208.33,316100],["2025-10-17",10083.33,10333.33,10083.33,10208.33,381700],["2025-10-20",10166.67,10250.0,10083.33,10125.0,185500],["2025-10-21",10125.0,10333.33,10125.0,10333.33,246800],["2025-10-22",10291.67,10458.33,10250.0,10458.33,177600],["2025-10-23",10458.33,10500.0,10333.33,10458.33,138100],["2025-10-24",10458.33,10833.33,10416.67,10791.67,247300],["2025-10-27",10791.67,11208.33,10750.0,11166.67,309100],["2025-10-28",11250.0,11333.33,11000.0,11125.0,200700],["2025-10-29",11083.33,11250.0,11000.0,11041.67,154000],["2025-10-30",11000.0,11166.67,10916.67,11125.0,250500],["2025-10-31",11208.33,11250.0,11000.0,11166.67,242500],["2025-11-03",11083.33,11208.33,11041.67,11166.67,215400],["2025-11-04",11208.33,11250.0,10916.67,11041.67,375000],["2025-11-05",10958.33,11125.0,10791.67,11083.33,438900],["2025-11-06",11125.0,11166.67,11000.0,11083.33,203100],["2025-11-07",11041.67,11083.33,10958.33,11083.33,143700],["2025-11-10",11125.0,11833.33,11000.0,11833.33,855700],["2025-11-11",11958.33,12083.33,11750.0,12000.0,486400],["2025-11-12",12041.67,12083.33,11541.67,12041.67,603300],["2025-11-13",12000.0,12041.67,11666.67,11833.33,466600],["2025-11-14",11750.0,12458.33,11625.0,12375.0,506400],["2025-11-17",12333.33,12375.0,12166.67,12291.67,298600],["2025-11-18",12250.0,12333.33,12000.0,12208.33,262700],["2025-11-19",12208.33,12291.67,11958.33,12041.67,231000],["2025-11-20",11958.33,12416.67,11958.33,12166.67,339300],["2025-11-21",12041.67,12333.33,12000.0,12250.0,257500],["2025-11-24",12416.67,12458.33,12166.67,12250.0,253700],["2025-11-25",12166.67,12916.67,12125.0,12625.0,969000],["2025-11-26",12708.33,12791.67,12166.67,12500.0,585400],["2025-11-27",12583.33,12625.0,11916.67,12250.0,517300],["2025-11-28",12208.33,12291.67,12125.0,12250.0,444100],["2025-12-01",12208.33,12416.67,12000.0,12416.67,477500],["2025-12-02",12458.33,12666.67,12208.33,12541.67,544200],["2025-12-03",12458.33,12583.33,12291.67,12416.67,455600],["2025-12-04",12375.0,12791.67,12166.67,12666.67,619500],["2025-12-05",12541.67,12708.33,12375.0,12666.67,469000],["2025-12-08",12625.0,12708.33,12541.67,12583.33,408600],["2025-12-09",12500.0,13000.0,12458.33,12916.67,544900],["2025-12-10",12833.33,12958.33,12666.67,12916.67,437500],["2025-12-11",12833.33,13333.33,12833.33,13000.0,588700],["2025-12-12",13083.33,13208.33,12791.67,13000.0,370200],["2025-12-15",12875.0,12958.33,12541.67,12666.67,340700],["2025-12-16",12666.67,12791.67,12458.33,12625.0,495800],["2025-12-17",12583.33,12833.33,12541.67,12625.0,416500],["2025-12-18",12625.0,12833.33,12458.33,12750.0,398100],["2025-12-19",12708.33,12750.0,12458.33,12500.0,347500],["2025-12-22",12583.33,12666.67,12500.0,12541.67,310700],["2025-12-23",12583.33,12833.33,12416.67,12500.0,674900],["2025-12-24",12458.33,12750.0,12291.67,12708.33,406500],["2025-12-25",12750.0,12791.67,12625.0,12666.67,388600],["2025-12-26",12625.0,12708.33,12541.67,12666.67,306900],["2025-12-29",12666.67,12666.67,12541.67,12583.33,250700],["2025-12-30",12625.0,12750.0,12541.67,12666.67,271800],["2025-12-31",12708.33,12708.33,12416.67,12541.67,214000],["2026-01-05",12500.0,12500.0,12375.0,12500.0,189600],["2026-01-06",12500.0,12500.0,12125.0,12291.67,258100],["2026-01-07",12250.0,12250.0,11916.67,12083.33,372100],["2026-01-08",12125.0,12125.0,11833.33,12000.0,143300],["2026-01-09",11916.67,12041.67,11666.67,11958.33,127200],["2026-01-12",12083.33,12125.0,11666.67,12041.67,111200],["2026-01-13",12000.0,12125.0,11583.33,12125.0,180000],["2026-01-14",12083.33,12250.0,11583.33,12125.0,184200],["2026-01-15",11958.33,12125.0,11541.67,11666.67,166300],["2026-01-16",11583.33,11958.33,11541.67,11875.0,160200],["2026-01-19",11875.0,12000.0,11791.67,11916.67,170900],["2026-01-20",11958.33,12041.67,11833.33,12041.67,115200],["2026-01-21",12125.0,12875.0,12041.67,12875.0,416100],["2026-01-22",12916.67,12916.67,12458.33,12583.33,95700],["2026-01-23",12583.33,12583.33,12291.67,12291.67,104200],["2026-01-26",12166.67,12291.67,11916.67,12000.0,112600],["2026-01-27",11958.33,12000.0,11833.33,11958.33,67400],["2026-01-28",11875.0,11875.0,11250.0,11250.0,99200],["2026-01-29",11166.67,11250.0,10916.67,11250.0,55500],["2026-01-30",11000.0,11125.0,10875.0,11083.33,156200],["2026-02-02",11000.0,11125.0,10625.0,10791.67,151100],["2026-02-03",10666.67,10791.67,10416.67,10791.67,122000],["2026-02-04",10875.0,10958.33,10541.67,10791.67,75600],["2026-02-05",10833.33,10833.33,10541.67,10666.67,96500],["2026-02-06",10666.67,10791.67,10583.33,10791.67,51900],["2026-02-09",10791.67,10833.33,10541.67,10708.33,57100],["2026-02-10",10708.33,10833.33,10583.33,10750.0,64500],["2026-02-11",10666.67,10666.67,10416.67,10416.67,70000],["2026-02-12",10458.33,10583.33,10208.33,10583.33,65300],["2026-02-13",10583.33,10791.67,10166.67,10791.67,44200],["2026-02-23",10791.67,10833.33,10666.67,10791.67,89100],["2026-02-24",10708.33,10833.33,10625.0,10750.0,62200],["2026-02-25",10750.0,10833.33,10625.0,10791.67,63100],["2026-02-26",10708.33,10833.33,10708.33,10708.33,53800],["2026-02-27",10708.33,10791.67,10583.33,10666.67,51000],["2026-03-02",10583.33,10666.67,10416.67,10583.33,49700],["2026-03-03",10583.33,10583.33,10416.67,10416.67,39300],["2026-03-04",10375.0,10458.33,10291.67,10416.67,17400],["2026-03-05",10375.0,10458.33,10291.67,10375.0,26500],["2026-03-06",10291.67,10333.33,10000.0,10291.67,65900],["2026-03-09",10250.0,10291.67,9750.0,9916.67,21100],["2026-03-10",9958.33,10000.0,9875.0,9916.67,14900],["2026-03-11",9916.67,10000.0,9500.0,9500.0,28900],["2026-03-12",9583.33,9750.0,9500.0,9708.33,31700],["2026-03-13",9708.33,9916.67,9666.67,9791.67,20600],["2026-03-16",9791.67,9833.33,9583.33,9791.67,18200],["2026-03-17",9750.0,9875.0,9708.33,9791.67,19700],["2026-03-18",9750.0,9791.67,9666.67,9750.0,22200],["2026-03-19",9708.33,9750.0,9500.0,9583.33,63400],["2026-03-20",9583.33,9750.0,9541.67,9666.67,48400],["2026-03-23",9625.0,9708.33,9458.33,9625.0,14600],["2026-03-24",9666.67,9708.33,9541.67,9666.67,20100],["2026-03-25",9708.33,9708.33,9583.33,9666.67,16400],["2026-03-26",9750.0,9750.0,9458.33,9625.0,20700],["2026-03-27",9541.67,9666.67,9458.33,9625.0,16100],["2026-03-30",9500.0,9666.67,9458.33,9666.67,29400],["2026-03-31",9708.33,9791.67,9458.33,9666.67,29600],["2026-04-01",9708.33,9708.33,9583.33,9666.67,22500],["2026-04-02",9625.0,9708.33,9416.67,9625.0,33000],["2026-04-03",9625.0,9666.67,9458.33,9625.0,53300],["2026-04-06",9583.33,9666.67,9416.67,9541.67,19200],["2026-04-07",9541.67,9708.33,9416.67,9541.67,241900],["2026-04-08",9625.0,9666.67,9416.67,9583.33,66000],["2026-04-09",9625.0,9625.0,9416.67,9583.33,129200],["2026-04-10",9541.67,9583.33,9416.67,9583.33,61400],["2026-04-13",9541.67,9583.33,9416.67,9458.33,114600],["2026-04-14",9541.67,9833.33,9375.0,9750.0,141600],["2026-04-15",9833.33,9916.67,9458.33,9750.0,101900],["2026-04-16",9791.67,10000.0,9750.0,9958.33,107900],["2026-04-17",10041.67,10041.67,9750.0,9875.0,248900],["2026-04-20",9833.33,9875.0,9625.0,9791.67,67500],["2026-04-21",9833.33,9916.67,9750.0,9875.0,70300],["2026-04-22",9875.0,9916.67,9750.0,9833.33,93200],["2026-04-23",9833.33,9875.0,9666.67,9791.67,63900],["2026-04-24",9791.67,10458.33,9791.67,10250.0,263800],["2026-04-28",10375.0,10416.67,10000.0,10208.33,95800],["2026-04-29",10166.67,10250.0,9750.0,9916.67,65000],["2026-05-04",9875.0,9958.33,9750.0,9875.0,41000],["2026-05-05",9833.33,9916.67,9791.67,9875.0,44200],["2026-05-06",9916.67,10000.0,9875.0,9916.67,23900],["2026-05-07",9916.67,10125.0,9833.33,10083.33,84900],["2026-05-08",10125.0,10208.33,9916.67,10000.0,64000],["2026-05-11",9958.33,10000.0,9833.33,9916.67,58000],["2026-05-12",9875.0,10000.0,9791.67,9958.33,51200],["2026-05-13",9958.33,10041.67,9791.67,9916.67,47300],["2026-05-14",9958.33,10083.33,9708.33,10000.0,45000],["2026-05-15",10083.33,10125.0,9875.0,10000.0,30500],["2026-05-18",10041.67,10083.33,9916.67,10000.0,30400],["2026-05-19",9958.33,10000.0,9791.67,9916.67,25900],["2026-05-20",9875.0,10041.67,9791.67,10000.0,128300],["2026-05-21",10000.0,10291.67,9875.0,10291.67,265300],["2026-05-22",10208.33,10375.0,10125.0,10375.0,157900],["2026-05-25",10333.33,10416.67,10083.33,10291.67,277800],["2026-05-26",10291.67,10375.0,10250.0,10291.67,130900],["2026-05-27",10291.67,10333.33,10166.67,10250.0,111200],["2026-05-28",10250.0,10375.0,10208.33,10333.33,100500],["2026-05-29",10333.33,10666.67,10291.67,10583.33,214300],["2026-06-01",10541.67,10666.67,10416.67,10625.0,169600],["2026-06-02",10708.33,10875.0,10541.67,10833.33,330200],["2026-06-03",10791.67,10833.33,10583.33,10666.67,289800],["2026-06-04",10708.33,10750.0,10583.33,10666.67,2515900],["2026-06-05",10666.67,10750.0,10583.33,10666.67,138100],["2026-06-08",10583.33,10750.0,10500.0,10666.67,205900],["2026-06-09",10625.0,10833.33,10541.67,10791.67,218400],["2026-06-10",10750.0,11166.67,10708.33,11000.0,368500],["2026-06-11",11083.33,11291.67,10958.33,11250.0,280500],["2026-06-12",11291.67,11333.33,11083.33,11208.33,205900],["2026-06-15",11250.0,11625.0,11166.67,11583.33,438800],["2026-06-16",11666.67,12000.0,11583.33,11958.33,365200],["2026-06-17",12166.67,12416.67,11958.33,12125.0,301900],["2026-06-18",12208.33,12625.0,12125.0,12500.0,414500],["2026-06-19",12791.67,12833.33,12416.67,12458.33,255700],["2026-06-22",12583.33,12625.0,12250.0,12333.33,230300],["2026-06-23",12375.0,12375.0,12166.67,12333.33,3458000],["2026-06-24",12333.33,12500.0,12291.67,12416.67,564700],["2026-06-25",12800.0,12800.0,12400.0,12550.0,192000],["2026-06-26",12500.0,12550.0,12300.0,12400.0,319400],["2026-06-29",12300.0,12350.0,12000.0,12100.0,183800],["2026-06-30",12000.0,12000.0,11700.0,11850.0,212700],["2026-07-01",11800.0,11950.0,11700.0,11850.0,138200],["2026-07-02",11850.0,11900.0,11700.0,11800.0,102000],["2026-07-03",11750.0,11850.0,11600.0,11850.0,110500],["2026-07-06",11800.0,11900.0,11700.0,11800.0,78800],["2026-07-07",11700.0,12050.0,11650.0,12050.0,274000],["2026-07-08",11950.0,12100.0,11750.0,11750.0,118400],["2026-07-09",11900.0,11900.0,11600.0,11750.0,66700],["2026-07-10",11850.0,11850.0,11700.0,11850.0,99400],["2026-07-13",11800.0,12000.0,11750.0,11750.0,95300],["2026-07-14",11800.0,12150.0,11700.0,12150.0,234000],["2026-07-15",12100.0,12350.0,11900.0,12300.0,116700],["2026-07-16",12250.0,12450.0,12100.0,12400.0,91600],["2026-07-17",12400.0,12450.0,12100.0,12350.0,108200],["2026-07-20",12350.0,12400.0,11900.0,12200.0,66500],["2026-07-21",12200.0,12250.0,11900.0,12000.0,72500],["2026-07-22",12000.0,12100.0,11700.0,11950.0,50400],["2026-07-23",11850.0,12300.0,11400.0,12300.0,79200],["2026-07-24",12200.0,12350.0,11600.0,11600.0,197100],["2026-07-27",11850.0,11950.0,11500.0,11950.0,39600],["2026-07-28",11800.0,11900.0,11400.0,11900.0,98400],["2026-07-29",11800.0,11850.0,11500.0,11700.0,62700],["2026-07-30",11800.0,12100.0,11650.0,12000.0,76000],["2026-07-31",12000.0,12050.0,11700.0,11900.0,73300],["2026-08-03",12000.0,12100.0,11800.0,12100.0,75400],["2026-08-04",12100.0,12150.0,11800.0,12000.0,63000],["2026-08-05",12100.0,12100.0,11700.0,12000.0,68900],["2026-08-06",11950.0,12000.0,11550.0,11750.0,127200],["2026-08-07",11850.0,12000.0,11700.0,12000.0,102500],["2026-08-10",12000.0,12150.0,11750.0,12150.0,124800],["2026-08-11",12100.0,12550.0,12000.0,12550.0,256000],["2026-08-12",12450.0,12650.0,12350.0,12400.0,175800],["2026-08-13",12450.0,12650.0,12250.0,12500.0,271100],["2026-08-14",12500.0,12650.0,12400.0,12450.0,159400],["2026-08-17",12350.0,13050.0,12350.0,12850.0,348200],["2026-08-18",12950.0,13000.0,12650.0,12700.0,176500],["2026-08-19",12650.0,12700.0,12350.0,12500.0,225300],["2026-08-20",12550.0,13200.0,12450.0,13200.0,498100],["2026-08-21",13300.0,14100.0,13200.0,14100.0,918300],["2026-08-24",14200.0,14250.0,13900.0,14000.0,439300],["2026-08-25",13950.0,14100.0,13600.0,13800.0,391000],["2026-08-26",13750.0,13850.0,13550.0,13550.0,320200],["2026-08-27",13450.0,14100.0,13300.0,14050.0,537100],["2026-08-28",14250.0,14250.0,14000.0,14150.0,470100],["2026-09-03",14050.0,14350.0,13950.0,14150.0,354400],["2026-09-04",14250.0,14350.0,13950.0,14150.0,355900],["2026-09-07",14150.0,14450.0,13950.0,14350.0,395800],["2026-09-08",14500.0,14550.0,14150.0,14150.0,325300],["2026-09-09",14100.0,14100.0,13600.0,13750.0,280200],["2026-09-10",13650.0,13900.0,13600.0,13800.0,233700],["2026-09-11",13700.0,13850.0,13600.0,13700.0,166000],["2026-09-14",13650.0,13800.0,13500.0,13700.0,208900],["2026-09-15",13650.0,14050.0,13550.0,14000.0,284200],["2026-09-16",14050.0,14100.0,13850.0,13950.0,202100],["2026-09-17",13950.0,14100.0,13750.0,13850.0,210400],["2026-09-18",13800.0,13950.0,13700.0,13750.0,193700],["2026-09-21",13600.0,13950.0,13550.0,13850.0,274800],["2026-09-22",14000.0,14000.0,13800.0,13950.0,193400],["2026-09-23",13950.0,14300.0,13900.0,14200.0,377400],["2026-09-24",14200.0,14300.0,14050.0,14150.0,335900],["2026-09-25",14050.0,14150.0,13900.0,14100.0,242900],["2026-09-28",14050.0,14500.0,14050.0,14450.0,401900],["2026-09-29",14600.0,14650.0,14300.0,14350.0,217600],["2026-09-30",14350.0,14350.0,13950.0,13950.0,293000],["2026-10-01",13900.0,14100.0,13900.0,14100.0,223100],["2026-10-02",14100.0,14150.0,13800.0,13950.0,190100]]}