{"sym":"PCH","index":false,"bars":[["2022-07-28",10516.84,10516.84,8089.88,10516.84,793900],["2022-07-29",11546.47,11546.47,10369.76,11546.47,1401600],["2022-08-01",12649.63,12649.63,10443.3,12134.82,1532500],["2022-08-02",12134.82,12355.45,10958.11,11693.55,787300],["2022-08-03",11693.55,11767.1,10590.39,10811.02,1106300],["2022-08-04",10811.02,10811.02,9781.4,9781.4,425300],["2022-08-05",8972.41,9340.13,8825.32,8825.32,515500],["2022-08-08",8604.69,9413.68,8310.51,8898.87,158800],["2022-08-09",8825.32,9045.96,8751.78,8825.32,81000],["2022-08-10",8825.32,8825.32,8531.15,8531.15,96800],["2022-08-11",8604.69,8751.78,8384.06,8384.06,79300],["2022-08-12",8384.06,8384.06,8236.97,8384.06,78900],["2022-08-15",8384.06,8384.06,8236.97,8310.51,558700],["2022-08-16",8310.51,8310.51,8016.34,8016.34,138000],["2022-08-17",8016.34,8016.34,7575.07,7795.7,126900],["2022-08-18",7795.7,7795.7,7060.26,7207.35,119500],["2022-08-19",7207.35,7869.25,6986.71,7869.25,1337900],["2022-08-22",7869.25,8604.69,7722.16,8604.69,212200],["2022-08-23",8089.88,8604.69,8089.88,8163.42,89200],["2022-08-24",7722.16,8016.34,7501.53,7722.16,140100],["2022-08-25",7501.53,7869.25,7501.53,7722.16,67200],["2022-08-26",7648.61,7722.16,7354.44,7427.98,113700],["2022-08-29",7354.44,7354.44,6913.17,7060.26,111600],["2022-08-30",7207.35,7501.53,6986.71,7133.8,25700],["2022-08-31",7133.8,7133.8,6913.17,6913.17,86200],["2022-09-05",6986.71,7133.8,6692.54,6986.71,92900],["2022-09-06",6839.63,6986.71,6839.63,6913.17,68600],["2022-09-07",6839.63,6839.63,6545.45,6545.45,185600],["2022-09-08",6324.82,6471.9,6251.27,6251.27,53200],["2022-09-09",6251.27,6398.36,5883.55,5957.09,129300],["2022-09-12",5957.09,6545.45,5957.09,6251.27,34300],["2022-09-13",6471.9,6471.9,6030.64,6471.9,26300],["2022-09-14",6104.18,6324.82,6104.18,6324.82,35000],["2022-09-15",6104.18,6398.36,5883.55,6177.73,67100],["2022-09-16",6104.18,6104.18,5883.55,5957.09,56600],["2022-09-19",6251.27,6251.27,5368.74,5442.28,105700],["2022-09-20",5515.83,5515.83,5074.56,5148.11,76600],["2022-09-21",5148.11,5368.74,5074.56,5295.19,28800],["2022-09-22",5148.11,5368.74,5148.11,5295.19,33900],["2022-09-23",5148.11,5368.74,5148.11,5221.65,40200],["2022-09-26",5221.65,5221.65,4706.84,5001.02,55900],["2022-09-27",4853.93,5148.11,4706.84,5001.02,50700],["2022-09-28",4780.38,4927.47,4633.3,4853.93,28700],["2022-09-29",5001.02,5074.56,4633.3,4633.3,20000],["2022-09-30",4559.75,4559.75,4192.03,4412.66,58700],["2022-10-03",4339.12,4339.12,3971.4,3971.4,55200],["2022-10-04",4265.57,4265.57,3971.4,3971.4,25800],["2022-10-05",4118.48,4118.48,3971.4,4118.48,23200],["2022-10-06",4044.94,4118.48,3750.76,4118.48,39800],["2022-10-07",3971.4,4265.57,3897.85,4044.94,53900],["2022-10-10",4265.57,4265.57,3971.4,4192.03,7200],["2022-10-11",3971.4,4044.94,3897.85,3897.85,14200],["2022-10-12",3677.22,4118.48,3677.22,3971.4,19900],["2022-10-13",3971.4,4118.48,3897.85,3971.4,33500],["2022-10-14",3971.4,4265.57,3971.4,4265.57,37000],["2022-10-17",4265.57,4633.3,4265.57,4559.75,88600],["2022-10-18",4412.66,4780.38,4412.66,4780.38,21500],["2022-10-19",4706.84,4853.93,4412.66,4633.3,13000],["2022-10-20",4486.21,4559.75,4192.03,4192.03,95100],["2022-10-21",4412.66,4412.66,3824.31,4118.48,38200],["2022-10-24",4118.48,4118.48,3750.76,3750.76,62300],["2022-10-25",3750.76,4044.94,3677.22,3971.4,10800],["2022-10-26",3897.85,4044.94,3824.31,3824.31,9200],["2022-10-27",3824.31,4044.94,3824.31,3971.4,4800],["2022-10-28",4265.57,4265.57,3677.22,3971.4,30700],["2022-10-31",3897.85,3971.4,3603.67,3971.4,62200],["2022-11-01",4265.57,4265.57,3677.22,3971.4,31000],["2022-11-02",3971.4,3971.4,3750.76,3897.85,15900],["2022-11-03",3824.31,3824.31,3677.22,3750.76,19900],["2022-11-04",3530.13,3603.67,3456.59,3530.13,21300],["2022-11-07",3530.13,3530.13,3235.95,3309.5,20800],["2022-11-08",3383.04,3383.04,3162.41,3309.5,2100],["2022-11-09",3015.32,3456.59,3015.32,3383.04,1800],["2022-11-10",3309.5,3309.5,3088.86,3088.86,23000],["2022-11-11",3235.95,3235.95,3088.86,3162.41,4500],["2022-11-14",2941.77,2941.77,2868.23,2868.23,34200],["2022-11-15",2868.23,2868.23,2647.6,2721.14,37100],["2022-11-16",2647.6,2941.77,2647.6,2868.23,15400],["2022-11-17",2647.6,2941.77,2647.6,2868.23,7900],["2022-11-18",2721.14,2941.77,2647.6,2794.69,9300],["2022-11-21",2868.23,2941.77,2868.23,2868.23,13300],["2022-11-22",2941.77,3088.86,2941.77,3015.32,64300],["2022-11-23",3015.32,3088.86,2941.77,2941.77,12600],["2022-11-24",3162.41,3162.41,2868.23,2941.77,3200],["2022-11-25",2868.23,2941.77,2794.69,2941.77,30600],["2022-11-28",2941.77,3162.41,2794.69,2941.77,65900],["2022-11-29",2941.77,3015.32,2794.69,3015.32,56600],["2022-11-30",2941.77,3162.41,2941.77,3162.41,37700],["2022-12-01",3162.41,3456.59,3162.41,3456.59,123200],["2022-12-02",3750.76,3750.76,3603.67,3750.76,172400],["2022-12-05",4118.48,4118.48,3971.4,4044.94,223100],["2022-12-06",4118.48,4118.48,3750.76,3750.76,130800],["2022-12-07",3530.13,3897.85,3456.59,3530.13,46700],["2022-12-08",3456.59,3824.31,3456.59,3750.76,46400],["2022-12-09",3677.22,3971.4,3530.13,3750.76,17200],["2022-12-12",3603.67,3750.76,3530.13,3530.13,8200],["2022-12-13",3530.13,3530.13,3383.04,3456.59,27700],["2022-12-14",3603.67,3677.22,3456.59,3603.67,8700],["2022-12-15",3456.59,3750.76,3456.59,3750.76,9200],["2022-12-16",3677.22,3897.85,3603.67,3677.22,9100],["2022-12-19",3750.76,3824.31,3677.22,3750.76,20200],["2022-12-20",3677.22,3750.76,3530.13,3603.67,17800],["2022-12-21",3603.67,3603.67,3530.13,3603.67,24700],["2022-12-22",3603.67,3677.22,3603.67,3677.22,2200],["2022-12-23",3603.67,3677.22,3603.67,3677.22,15400],["2022-12-26",3603.67,3603.67,3530.13,3530.13,29100],["2022-12-27",3603.67,3677.22,3603.67,3677.22,200],["2022-12-28",4044.94,4044.94,3603.67,3677.22,2200],["2022-12-29",3677.22,3750.76,3677.22,3677.22,7100],["2022-12-30",3677.22,3750.76,3677.22,3750.76,1100],["2023-01-03",3750.76,3824.31,3750.76,3824.31,10400],["2023-01-04",3971.4,3971.4,3677.22,3824.31,6600],["2023-01-05",3750.76,3897.85,3677.22,3897.85,13000],["2023-01-06",3897.85,4044.94,3750.76,3897.85,3500],["2023-01-09",3897.85,3971.4,3750.76,3824.31,26600],["2023-01-10",3824.31,3824.31,3677.22,3824.31,6800],["2023-01-11",3677.22,3824.31,3677.22,3824.31,8300],["2023-01-12",3824.31,3824.31,3750.76,3824.31,11400],["2023-01-13",3824.31,3897.85,3750.76,3824.31,2700],["2023-01-16",3750.76,3750.76,3677.22,3677.22,7500],["2023-01-17",4044.94,4044.94,3677.22,3750.76,11900],["2023-01-18",3897.85,3897.85,3603.67,3677.22,12100],["2023-01-19",3603.67,3824.31,3530.13,3824.31,18400],["2023-01-27",3677.22,3824.31,3677.22,3750.76,9800],["2023-01-30",3750.76,3824.31,3750.76,3824.31,16700],["2023-01-31",3897.85,3897.85,3750.76,3750.76,4200],["2023-02-01",3750.76,3897.85,3750.76,3750.76,33700],["2023-02-02",3677.22,3677.22,3677.22,3677.22,1400],["2023-02-03",3750.76,3750.76,3530.13,3603.67,40200],["2023-02-06",3677.22,3677.22,3677.22,3677.22,13300],["2023-02-07",3750.76,3750.76,3603.67,3603.67,5500],["2023-02-08",3750.76,3750.76,3530.13,3530.13,4700],["2023-02-09",3530.13,3603.67,3530.13,3603.67,8900],["2023-02-10",3603.67,3603.67,3530.13,3530.13,19000],["2023-02-13",3456.59,3677.22,3383.04,3677.22,28400],["2023-02-14",3677.22,3677.22,3677.22,3677.22,0],["2023-02-15",3750.76,3750.76,3603.67,3750.76,10200],["2023-02-16",3603.67,3750.76,3603.67,3677.22,124600],["2023-02-17",3750.76,3750.76,3603.67,3677.22,10800],["2023-02-20",3677.22,3750.76,3603.67,3750.76,102900],["2023-02-21",3750.76,4044.94,3603.67,3824.31,10900],["2023-02-22",3677.22,3824.31,3677.22,3824.31,5500],["2023-02-23",3750.76,3750.76,3750.76,3750.76,100],["2023-02-24",3677.22,3677.22,3677.22,3677.22,2000],["2023-02-27",3603.67,3677.22,3603.67,3677.22,12100],["2023-02-28",3677.22,3677.22,3603.67,3677.22,2500],["2023-03-01",3677.22,3677.22,3603.67,3677.22,9200],["2023-03-02",3677.22,3677.22,3677.22,3677.22,6400],["2023-03-03",3677.22,3677.22,3677.22,3677.22,100],["2023-03-06",3824.31,3824.31,3677.22,3677.22,1600],["2023-03-07",3677.22,3677.22,3603.67,3677.22,4200],["2023-03-08",3603.67,3677.22,3603.67,3603.67,3800],["2023-03-09",3677.22,3677.22,3530.13,3603.67,13500],["2023-03-10",3824.31,3824.31,3750.76,3750.76,200],["2023-03-13",3750.76,3750.76,3603.67,3603.67,7500],["2023-03-14",3530.13,3677.22,3530.13,3677.22,9700],["2023-03-15",3603.67,3750.76,3603.67,3750.76,8700],["2023-03-16",3677.22,3677.22,3603.67,3677.22,3200],["2023-03-17",3603.67,3750.76,3603.67,3750.76,9500],["2023-03-20",3750.76,4044.94,3603.67,4044.94,11900],["2023-03-21",3897.85,4118.48,3677.22,4118.48,17300],["2023-03-22",3750.76,4192.03,3750.76,4192.03,20900],["2023-03-23",3824.31,3824.31,3824.31,3824.31,48000],["2023-03-24",3530.13,3750.76,3456.59,3750.76,294900],["2023-03-27",3383.04,3603.67,3383.04,3530.13,146500],["2023-03-28",3383.04,3456.59,3235.95,3456.59,347000],["2023-03-29",3309.5,3383.04,3162.41,3162.41,267600],["2023-03-30",3162.41,3456.59,2868.23,3088.86,530000],["2023-03-31",3088.86,3235.95,3015.32,3015.32,36400],["2023-04-03",3162.41,3162.41,3015.32,3162.41,82400],["2023-04-04",3235.95,3235.95,3015.32,3088.86,58600],["2023-04-05",3162.41,3162.41,3015.32,3162.41,97200],["2023-04-06",3162.41,3309.5,3162.41,3235.95,142500],["2023-04-07",3162.41,3309.5,3088.86,3162.41,65400],["2023-04-10",3235.95,3235.95,3088.86,3162.41,35300],["2023-04-11",3162.41,3162.41,3088.86,3162.41,5200],["2023-04-12",3162.41,3162.41,3088.86,3088.86,52500],["2023-04-13",3162.41,3162.41,3088.86,3162.41,34400],["2023-04-14",3162.41,3235.95,3015.32,3162.41,83200],["2023-04-17",3088.86,3162.41,3015.32,3162.41,17200],["2023-04-18",3162.41,3162.41,3015.32,3088.86,8300],["2023-04-19",3015.32,3088.86,3015.32,3088.86,26500],["2023-04-20",3015.32,3088.86,3015.32,3088.86,11400],["2023-04-21",3088.86,3162.41,2941.77,3088.86,50300],["2023-04-24",3088.86,3088.86,2941.77,3015.32,39300],["2023-04-25",3015.32,3088.86,2941.77,3015.32,22800],["2023-04-26",3015.32,3015.32,2868.23,2941.77,24400],["2023-04-27",2941.77,3015.32,2941.77,3015.32,14700],["2023-04-28",3015.32,3088.86,3015.32,3088.86,28400],["2023-05-04",3015.32,3088.86,2941.77,3088.86,48000],["2023-05-05",3015.32,3088.86,3015.32,3088.86,21100],["2023-05-08",3088.86,3088.86,3015.32,3088.86,17400],["2023-05-09",3088.86,3162.41,3015.32,3088.86,17400],["2023-05-10",3088.86,3162.41,3088.86,3162.41,90600],["2023-05-11",3162.41,3235.95,3088.86,3162.41,26100],["2023-05-12",3162.41,3235.95,3088.86,3162.41,12400],["2023-05-15",3162.41,3235.95,3162.41,3235.95,52200],["2023-05-16",3235.95,3235.95,3088.86,3088.86,74200],["2023-05-17",3088.86,3162.41,3015.32,3162.41,32200],["2023-05-18",3088.86,3235.95,3088.86,3162.41,22600],["2023-05-19",3088.86,3162.41,3088.86,3162.41,11900],["2023-05-22",3162.41,3162.41,2941.77,3088.86,74900],["2023-05-23",3088.86,3088.86,3015.32,3088.86,31400],["2023-05-24",3088.86,3162.41,3015.32,3088.86,32800],["2023-05-25",3088.86,3162.41,3015.32,3162.41,23900],["2023-05-26",3162.41,3235.95,3162.41,3235.95,34400],["2023-05-29",3235.95,3530.13,3162.41,3530.13,276500],["2023-05-30",3603.67,3677.22,3456.59,3530.13,40400],["2023-05-31",3383.04,3603.67,3383.04,3530.13,131200],["2023-06-01",3530.13,3750.76,3456.59,3750.76,279400],["2023-06-02",3750.76,3824.31,3603.67,3677.22,85500],["2023-06-05",3677.22,3750.76,3530.13,3603.67,85800],["2023-06-06",3677.22,3824.31,3530.13,3824.31,119900],["2023-06-07",3824.31,3824.31,3750.76,3824.31,55300],["2023-06-08",3824.31,4044.94,3824.31,3897.85,147500],["2023-06-09",3897.85,3971.4,3750.76,3897.85,50600],["2023-06-12",3897.85,4192.03,3824.31,4192.03,160500],["2023-06-13",4265.57,4412.66,4192.03,4412.66,62100],["2023-06-14",4486.21,4486.21,4265.57,4412.66,136700],["2023-06-15",4412.66,4412.66,4265.57,4412.66,47000],["2023-06-16",4412.66,4486.21,4265.57,4412.66,125100],["2023-06-19",4339.12,4412.66,3971.4,3971.4,97000],["2023-06-20",3971.4,4118.48,3824.31,4118.48,52000],["2023-06-21",4118.48,4192.03,3971.4,4118.48,48400],["2023-06-22",4192.03,4192.03,4044.94,4192.03,14200],["2023-06-23",4118.48,4192.03,3971.4,3971.4,71800],["2023-06-26",3897.85,3971.4,3750.76,3897.85,63500],["2023-06-27",3824.31,3897.85,3750.76,3897.85,61300],["2023-06-28",3897.85,3897.85,3824.31,3897.85,31200],["2023-06-29",3750.76,3897.85,3750.76,3750.76,42800],["2023-06-30",3750.76,3897.85,3750.76,3897.85,56600],["2023-07-03",3897.85,3897.85,3824.31,3897.85,17200],["2023-07-04",3897.85,3971.4,3824.31,3971.4,18400],["2023-07-05",3897.85,3971.4,3824.31,3897.85,13900],["2023-07-06",3897.85,4118.48,3750.76,4118.48,44000],["2023-07-07",3897.85,4044.94,3897.85,3897.85,8300],["2023-07-10",3824.31,3971.4,3824.31,3897.85,9800],["2023-07-11",3897.85,3971.4,3897.85,3971.4,3800],["2023-07-12",3971.4,3971.4,3897.85,3897.85,5700],["2023-07-13",3824.31,3897.85,3824.31,3897.85,59100],["2023-07-14",3971.4,3971.4,3824.31,3971.4,27800],["2023-07-17",3971.4,4044.94,3897.85,3897.85,23200],["2023-07-18",3897.85,3971.4,3824.31,3971.4,13100],["2023-07-19",3897.85,3897.85,3824.31,3897.85,27000],["2023-07-20",3897.85,3971.4,3824.31,3971.4,35800],["2023-07-21",3971.4,4192.03,3971.4,4118.48,67100],["2023-07-24",4044.94,4265.57,3971.4,4265.57,123600],["2023-07-25",4265.57,4265.57,4118.48,4192.03,41300],["2023-07-26",4192.03,4412.66,4044.94,4118.48,52400],["2023-07-27",4192.03,4265.57,4118.48,4192.03,75000],["2023-07-28",4192.03,4265.57,4118.48,4192.03,13900],["2023-07-31",4044.94,4265.57,4044.94,4265.57,49600],["2023-08-01",4265.57,4339.12,4118.48,4118.48,52100],["2023-08-02",4118.48,4265.57,4044.94,4192.03,16900],["2023-08-03",4118.48,4265.57,4118.48,4118.48,30300],["2023-08-04",4192.03,4486.21,3897.85,4412.66,103400],["2023-08-07",4412.66,4559.75,4339.12,4412.66,163800],["2023-08-08",4412.66,4559.75,4265.57,4339.12,118000],["2023-08-09",4412.66,4706.84,4412.66,4706.84,503500],["2023-08-10",4927.47,5148.11,4853.93,5148.11,895500],["2023-08-11",5589.37,5662.92,5148.11,5295.19,679500],["2023-08-14",5702.52,5783.98,5213.73,5376.66,417900],["2023-08-15",5376.66,5376.66,4887.87,5295.19,198000],["2023-08-16",5295.19,5376.66,4887.87,5132.27,114100],["2023-08-17",4969.34,5050.8,4969.34,5050.8,48700],["2023-08-18",4887.87,4887.87,4562.01,4562.01,130800],["2023-08-21",4236.16,4562.01,4236.16,4562.01,118600],["2023-08-22",4562.01,4562.01,4317.62,4562.01,28900],["2023-08-23",4562.01,4969.34,4562.01,4969.34,610300],["2023-08-24",4969.34,5132.27,4806.41,5050.8,47800],["2023-08-25",5050.8,5213.73,4643.48,4887.87,124100],["2023-08-28",4887.87,4887.87,4643.48,4887.87,34800],["2023-08-29",4806.41,5050.8,4806.41,4887.87,137500],["2023-08-30",5050.8,5050.8,4887.87,4969.34,76100],["2023-08-31",4969.34,5050.8,4887.87,4969.34,81500],["2023-09-05",4887.87,5132.27,4806.41,5050.8,77900],["2023-09-06",4969.34,5213.73,4969.34,5213.73,100900],["2023-09-07",5213.73,5295.19,4969.34,5295.19,57200],["2023-09-08",5295.19,5376.66,5050.8,5376.66,56400],["2023-09-11",5458.12,5702.52,5213.73,5295.19,39700],["2023-09-12",5213.73,5539.59,5213.73,5539.59,196300],["2023-09-13",5702.52,5783.98,5539.59,5702.52,198500],["2023-09-14",5865.45,6109.84,5702.52,5946.91,80600],["2023-09-15",6028.38,6028.38,5621.05,5865.45,47900],["2023-09-18",5865.45,5865.45,5621.05,5702.52,45700],["2023-09-19",5702.52,6028.38,5621.05,6028.38,34500],["2023-09-20",6028.38,6028.38,5865.45,6028.38,25900],["2023-09-21",6028.38,6028.38,5702.52,5946.91,38200],["2023-09-22",5702.52,5946.91,5376.66,5946.91,44800],["2023-09-25",5946.91,6109.84,5458.12,5865.45,49300],["2023-09-26",5783.98,5946.91,5458.12,5946.91,15100],["2023-09-27",5865.45,5865.45,5621.05,5865.45,28400],["2023-09-28",5865.45,5865.45,5539.59,5702.52,43600],["2023-09-29",5865.45,5865.45,5702.52,5702.52,19300],["2023-10-02",5865.45,5865.45,5702.52,5783.98,29700],["2023-10-03",5783.98,5783.98,5458.12,5783.98,6000],["2023-10-04",5458.12,5783.98,5295.19,5783.98,65500],["2023-10-05",5783.98,5783.98,5295.19,5702.52,40200],["2023-10-06",5702.52,5702.52,5458.12,5702.52,14200],["2023-10-09",5702.52,5865.45,5458.12,5865.45,149100],["2023-10-10",5946.91,6435.7,5946.91,6435.7,483800],["2023-10-11",6680.09,7005.95,6435.7,6924.49,188200],["2023-10-12",6924.49,7168.88,6272.77,6517.16,292300],["2023-10-13",6680.09,6843.02,5946.91,6598.63,112600],["2023-10-16",6598.63,6598.63,6272.77,6598.63,52000],["2023-10-17",6598.63,6924.49,6517.16,6680.09,20200],["2023-10-18",6598.63,6843.02,6272.77,6517.16,90700],["2023-10-19",6598.63,6598.63,6354.23,6517.16,6400],["2023-10-20",6435.7,6680.09,6354.23,6517.16,28100],["2023-10-23",6354.23,6598.63,6272.77,6517.16,12100],["2023-10-24",6598.63,6598.63,6272.77,6517.16,10300],["2023-10-25",6517.16,6517.16,6272.77,6517.16,53700],["2023-10-26",6517.16,6517.16,6028.38,6435.7,54200],["2023-10-27",6435.7,6435.7,6191.3,6435.7,3300],["2023-10-30",6354.23,6435.7,6109.84,6435.7,31200],["2023-10-31",6354.23,6435.7,6028.38,6435.7,11000],["2023-11-01",6354.23,6354.23,6028.38,6354.23,8000],["2023-11-02",6354.23,6924.49,6354.23,6924.49,73400],["2023-11-03",7005.95,7331.81,6680.09,7005.95,7400],["2023-11-06",7005.95,7250.34,6761.56,7250.34,9400],["2023-11-07",7657.67,7657.67,6598.63,7331.81,52400],["2023-11-08",7331.81,7657.67,6843.02,7657.67,36500],["2023-11-09",7820.59,7820.59,6924.49,7576.2,11200],["2023-11-10",6924.49,7657.67,6924.49,7657.67,7000],["2023-11-13",7657.67,7657.67,7087.41,7576.2,8900],["2023-11-14",7413.27,7576.2,7331.81,7576.2,20100],["2023-11-15",7739.13,8309.38,7168.88,7576.2,359700],["2023-11-16",7657.67,7820.59,7576.2,7820.59,2200],["2023-11-17",8146.45,8146.45,7331.81,7657.67,64400],["2023-11-20",7494.74,7657.67,7494.74,7657.67,10400],["2023-11-21",7739.13,7820.59,7413.27,7657.67,14500],["2023-11-22",7739.13,7739.13,7250.34,7657.67,75900],["2023-11-23",7820.59,7820.59,7494.74,7494.74,3600],["2023-11-24",7494.74,7739.13,7331.81,7739.13,11200],["2023-11-27",7739.13,7739.13,7413.27,7657.67,1300],["2023-11-28",7739.13,7739.13,7494.74,7739.13,6600],["2023-11-29",7739.13,7739.13,7413.27,7739.13,32800],["2023-11-30",7820.59,8146.45,7494.74,7739.13,4800],["2023-12-01",7739.13,7820.59,7739.13,7820.59,1000],["2023-12-04",7820.59,8064.99,7494.74,8064.99,36100],["2023-12-05",8146.45,8146.45,7820.59,8064.99,4900],["2023-12-06",8146.45,8146.45,7820.59,8064.99,8400],["2023-12-07",8146.45,8146.45,7902.06,7983.52,10000],["2023-12-08",8064.99,8064.99,7902.06,8064.99,3800],["2023-12-11",8064.99,8146.45,7902.06,8064.99,17100],["2023-12-12",8146.45,8146.45,7820.59,8064.99,15800],["2023-12-13",8146.45,8146.45,7657.67,7739.13,37900],["2023-12-14",7983.52,8146.45,7657.67,7983.52,4800],["2023-12-15",8146.45,8146.45,7739.13,7739.13,11100],["2023-12-18",7739.13,7739.13,7576.2,7739.13,11700],["2023-12-19",7657.67,7739.13,7494.74,7739.13,31900],["2023-12-20",7739.13,8064.99,7657.67,8064.99,15500],["2023-12-21",8064.99,8064.99,7820.59,7983.52,10500],["2023-12-22",8064.99,8064.99,7739.13,7739.13,13100],["2023-12-25",8146.45,8146.45,7739.13,8064.99,14300],["2023-12-26",8064.99,8146.45,7902.06,8064.99,17000],["2023-12-27",8146.45,8146.45,7820.59,8064.99,29100],["2023-12-28",8064.99,8146.45,7902.06,8146.45,23500],["2023-12-29",8146.45,8309.38,7983.52,8064.99,4500],["2024-01-02",8064.99,8064.99,7902.06,7983.52,24100],["2024-01-03",7983.52,8309.38,7902.06,8146.45,19900],["2024-01-04",8309.38,8553.78,8064.99,8227.92,15800],["2024-01-05",8309.38,8309.38,7983.52,8146.45,19900],["2024-01-08",8309.38,8553.78,7902.06,7983.52,24900],["2024-01-09",8146.45,8146.45,7902.06,7983.52,3400],["2024-01-10",7983.52,7983.52,7820.59,7983.52,27000],["2024-01-11",7983.52,8146.45,7820.59,8146.45,14900],["2024-01-12",7902.06,8064.99,7739.13,7983.52,48900],["2024-01-15",7983.52,7983.52,7983.52,7983.52,4500],["2024-01-16",7983.52,7983.52,7739.13,7739.13,12600],["2024-01-17",7983.52,7983.52,7739.13,7902.06,5900],["2024-01-18",7902.06,8064.99,7739.13,8064.99,14800],["2024-01-19",8064.99,8064.99,7739.13,7739.13,16000],["2024-01-22",7902.06,7902.06,7739.13,7820.59,4000],["2024-01-23",7902.06,7902.06,7657.67,7820.59,11000],["2024-01-24",7820.59,7820.59,7739.13,7739.13,1400],["2024-01-25",7820.59,7820.59,7739.13,7820.59,600],["2024-01-26",7820.59,8064.99,7820.59,8064.99,5900],["2024-01-29",7983.52,8064.99,7739.13,8064.99,24000],["2024-01-30",7983.52,8064.99,7576.2,8064.99,32200],["2024-01-31",8472.31,8472.31,7657.67,7820.59,52200],["2024-02-01",7820.59,7820.59,7739.13,7739.13,1400],["2024-02-02",7820.59,7820.59,7820.59,7820.59,8300],["2024-02-05",7820.59,7820.59,7820.59,7820.59,10900],["2024-02-06",7902.06,7902.06,7739.13,7820.59,8600],["2024-02-07",7657.67,8146.45,7087.41,8146.45,6500],["2024-02-15",7739.13,8146.45,7331.81,8146.45,3500],["2024-02-16",8064.99,8064.99,8064.99,8064.99,1200],["2024-02-19",8146.45,8146.45,7902.06,8146.45,8500],["2024-02-20",8146.45,8146.45,8146.45,8146.45,200],["2024-02-21",8146.45,8309.38,7983.52,8064.99,6800],["2024-02-22",7983.52,7983.52,7902.06,7902.06,15600],["2024-02-23",8064.99,8064.99,7739.13,7739.13,12200],["2024-02-26",7657.67,7657.67,7657.67,7657.67,11100],["2024-02-27",7739.13,7902.06,7739.13,7902.06,6100],["2024-02-28",7902.06,7902.06,7902.06,7902.06,100],["2024-02-29",7902.06,7902.06,7739.13,7739.13,3500],["2024-03-01",7902.06,7902.06,7902.06,7902.06,100],["2024-03-04",7902.06,7902.06,7820.59,7820.59,1200],["2024-03-05",7739.13,7902.06,7739.13,7902.06,600],["2024-03-06",7902.06,7902.06,7820.59,7820.59,1000],["2024-03-07",7739.13,7902.06,7739.13,7902.06,1300],["2024-03-08",7902.06,7902.06,7902.06,7902.06,0],["2024-03-11",7902.06,7902.06,7902.06,7902.06,300],["2024-03-12",7902.06,7902.06,7902.06,7902.06,400],["2024-03-13",7902.06,7902.06,7902.06,7902.06,6200],["2024-03-14",7739.13,8064.99,7739.13,8064.99,400],["2024-03-15",7902.06,7983.52,7820.59,7983.52,63600],["2024-03-18",7983.52,8146.45,7657.67,7902.06,78200],["2024-03-19",7902.06,8146.45,7902.06,7902.06,48400],["2024-03-20",7902.06,7983.52,7820.59,7820.59,94600],["2024-03-21",7820.59,7902.06,7739.13,7820.59,69100],["2024-03-22",7820.59,7820.59,7657.67,7820.59,97900],["2024-03-25",7902.06,7983.52,7902.06,7983.52,52900],["2024-03-26",7983.52,8146.45,7983.52,8064.99,61900],["2024-03-27",8064.99,8798.17,7983.52,8798.17,140100],["2024-03-28",8961.1,9612.81,8961.1,9042.56,160600],["2024-03-29",9042.56,9042.56,8390.85,8553.78,78600],["2024-04-01",8472.31,8472.31,7739.13,8146.45,133000],["2024-04-02",7983.52,8227.92,7820.59,8064.99,32000],["2024-04-03",7983.52,8146.45,7902.06,8064.99,84500],["2024-04-04",7983.52,8064.99,7739.13,7983.52,40900],["2024-04-05",7820.59,7983.52,7576.2,7576.2,44100],["2024-04-08",7494.74,7739.13,7494.74,7576.2,103900],["2024-04-09",7576.2,7902.06,7413.27,7820.59,123600],["2024-04-10",7820.59,7902.06,7657.67,7657.67,60600],["2024-04-11",7657.67,7739.13,7576.2,7657.67,58000],["2024-04-12",7657.67,7902.06,7657.67,7739.13,106100],["2024-04-15",7739.13,8309.38,7657.67,7657.67,173700],["2024-04-16",7657.67,8146.45,7576.2,7902.06,192300],["2024-04-17",7820.59,8146.45,7739.13,8064.99,158700],["2024-04-19",8064.99,8064.99,7739.13,7820.59,73300],["2024-04-22",7820.59,8309.38,7739.13,8227.92,182500],["2024-04-23",8227.92,8309.38,8064.99,8064.99,83200],["2024-04-24",8146.45,8390.85,8064.99,8146.45,101600],["2024-04-25",8146.45,8227.92,7983.52,8064.99,71600],["2024-04-26",8064.99,8309.38,8064.99,8146.45,116700],["2024-05-02",8146.45,8390.85,8146.45,8390.85,137900],["2024-05-03",8390.85,8553.78,8309.38,8390.85,85600],["2024-05-06",8309.38,8961.1,8309.38,8961.1,235700],["2024-05-07",8961.1,9205.49,8716.7,8961.1,158400],["2024-05-08",8961.1,9612.81,8798.17,9612.81,201000],["2024-05-09",9612.81,10101.6,9042.56,9286.96,148200],["2024-05-10",9286.96,9449.89,9042.56,9042.56,95200],["2024-05-13",9042.56,9124.03,8716.7,8961.1,106100],["2024-05-14",8961.1,8961.1,8798.17,8879.63,78800],["2024-05-15",8879.63,9286.96,8879.63,9286.96,101900],["2024-05-16",9286.96,9368.42,9205.49,9286.96,71000],["2024-05-17",10183.07,10183.07,9042.56,9205.49,114300],["2024-05-20",9205.49,9205.49,8716.7,8798.17,88400],["2024-05-21",8798.17,8961.1,8635.24,8961.1,75300],["2024-05-22",8961.1,9042.56,8798.17,8879.63,85100],["2024-05-23",8879.63,9042.56,8798.17,8879.63,98900],["2024-05-24",8879.63,8961.1,8553.78,8798.17,78200],["2024-05-27",8798.17,8961.1,8798.17,8961.1,107200],["2024-05-28",8879.63,8961.1,8798.17,8879.63,74200],["2024-05-29",8879.63,9124.03,8798.17,9042.56,121800],["2024-05-30",9042.56,9286.96,8961.1,9205.49,132900],["2024-05-31",9205.49,9286.96,9124.03,9205.49,94500],["2024-06-03",9205.49,9286.96,8961.1,9124.03,105800],["2024-06-04",9124.03,9205.49,8879.63,9042.56,96300],["2024-06-05",9042.56,9042.56,8635.24,8635.24,86100],["2024-06-06",8635.24,9124.03,8635.24,9042.56,142300],["2024-06-07",8961.1,9938.67,8879.63,9775.74,208000],["2024-06-10",9694.28,10183.07,9286.96,9857.21,145900],["2024-06-11",9694.28,10020.14,9449.89,9612.81,103700],["2024-06-12",9612.81,9694.28,9531.35,9612.81,86500],["2024-06-13",9694.28,9694.28,9449.89,9531.35,116000],["2024-06-14",9531.35,9612.81,9368.42,9449.89,95100],["2024-06-17",9449.89,9449.89,9286.96,9368.42,80800],["2024-06-18",9449.89,9612.81,9286.96,9612.81,138700],["2024-06-19",9531.35,9694.28,9449.89,9612.81,106000],["2024-06-20",9612.81,9694.28,9531.35,9531.35,90600],["2024-06-21",9531.35,9857.21,9449.89,9775.74,218200],["2024-06-24",9694.28,10101.6,9612.81,9938.67,186800],["2024-06-25",9938.67,10020.14,9612.81,9612.81,123100],["2024-06-26",9612.81,9775.74,9368.42,9531.35,98100],["2024-06-27",9531.35,9531.35,9286.96,9449.89,109100],["2024-06-28",9449.89,9449.89,9124.03,9286.96,126800],["2024-07-01",9205.49,9286.96,8961.1,9205.49,91900],["2024-07-02",9124.03,9286.96,9042.56,9042.56,114000],["2024-07-03",9042.56,9205.49,9042.56,9205.49,101400],["2024-07-04",9124.03,9449.89,9124.03,9286.96,124200],["2024-07-05",9286.96,9531.35,9286.96,9531.35,102800],["2024-07-08",9531.35,9775.74,9368.42,9612.81,113800],["2024-07-09",9612.81,9857.21,9286.96,9449.89,136800],["2024-07-10",9531.35,9612.81,9368.42,9368.42,103000],["2024-07-11",9368.42,9636.09,9368.42,9546.87,117900],["2024-07-12",9457.64,10171.43,9189.97,9992.98,176400],["2024-07-15",9992.98,10974.44,9992.98,10795.99,353000],["2024-07-16",10885.21,10974.44,10617.54,10617.54,150500],["2024-07-17",10617.54,10885.21,9636.09,9992.98,206900],["2024-07-18",10082.21,10349.87,9725.31,9992.98,126700],["2024-07-19",10082.21,10617.54,9814.54,9903.76,137100],["2024-07-22",9903.76,9992.98,9725.31,9814.54,102800],["2024-07-23",9814.54,10082.21,9546.87,9903.76,112900],["2024-07-24",9903.76,9903.76,9636.09,9814.54,102400],["2024-07-25",9903.76,9992.98,9814.54,9903.76,92400],["2024-07-26",9903.76,9903.76,9368.42,9546.87,130000],["2024-07-29",9546.87,9636.09,9368.42,9457.64,102300],["2024-07-30",9457.64,9546.87,9189.97,9189.97,84300],["2024-07-31",9189.97,9189.97,8922.31,9011.53,90400],["2024-08-01",8119.3,9189.97,8119.3,9189.97,127600],["2024-08-02",9189.97,9279.2,9100.75,9189.97,87200],["2024-08-05",9189.97,9546.87,9100.75,9457.64,125700],["2024-08-06",9457.64,9636.09,9457.64,9636.09,113000],["2024-08-07",9636.09,9725.31,9546.87,9636.09,98800],["2024-08-08",9546.87,9636.09,9368.42,9457.64,82300],["2024-08-09",9457.64,9457.64,9279.2,9368.42,89600],["2024-08-12",9368.42,9457.64,9279.2,9368.42,87600],["2024-08-13",9368.42,9457.64,9368.42,9368.42,87100],["2024-08-14",9368.42,9457.64,9368.42,9457.64,74100],["2024-08-15",9457.64,9457.64,9279.2,9368.42,77600],["2024-08-16",9368.42,9546.87,9368.42,9546.87,99100],["2024-08-19",9546.87,9814.54,9546.87,9725.31,121800],["2024-08-20",9725.31,9814.54,9636.09,9636.09,74900],["2024-08-21",9636.09,9725.31,9546.87,9636.09,74000],["2024-08-22",9636.09,10082.21,9546.87,9814.54,165600],["2024-08-23",9814.54,9992.98,9814.54,9992.98,90000],["2024-08-26",9992.98,10082.21,9814.54,9992.98,93900],["2024-08-27",9992.98,10439.1,9903.76,10349.87,174800],["2024-08-28",10349.87,10528.32,10349.87,10528.32,121300],["2024-08-29",10528.32,10706.77,10528.32,10617.54,117000],["2024-08-30",10617.54,10706.77,10528.32,10617.54,100200],["2024-09-04",10617.54,10706.77,10439.1,10528.32,77900],["2024-09-05",10528.32,10617.54,10349.87,10439.1,90500],["2024-09-06",10439.1,10528.32,10171.43,10349.87,110900],["2024-09-09",10349.87,10439.1,10260.65,10349.87,90800],["2024-09-10",10349.87,10528.32,10349.87,10439.1,74300],["2024-09-11",10439.1,10528.32,10349.87,10528.32,102300],["2024-09-12",10528.32,10795.99,10528.32,10795.99,207600],["2024-09-13",10795.99,10795.99,10706.77,10706.77,94200],["2024-09-16",10706.77,10795.99,10528.32,10617.54,95700],["2024-09-17",10617.54,10706.77,10617.54,10706.77,88800],["2024-09-18",10706.77,10885.21,10706.77,10795.99,104900],["2024-09-19",10795.99,10885.21,10706.77,10795.99,73900],["2024-09-20",10795.99,10885.21,10706.77,10706.77,87300],["2024-09-23",10706.77,10706.77,10528.32,10617.54,74000],["2024-09-24",10617.54,10706.77,10528.32,10617.54,80900],["2024-09-25",10617.54,10706.77,10617.54,10706.77,89800],["2024-09-26",10706.77,10885.21,10706.77,10795.99,103200],["2024-09-27",10795.99,10885.21,10795.99,10795.99,106000],["2024-09-30",9814.54,10885.21,9814.54,10706.77,94300],["2024-10-01",10706.77,10795.99,10617.54,10617.54,89800],["2024-10-02",10617.54,10795.99,10617.54,10706.77,73500],["2024-10-03",10706.77,10795.99,10706.77,10706.77,110900],["2024-10-04",10706.77,10795.99,10617.54,10617.54,76200],["2024-10-07",10617.54,10795.99,10617.54,10617.54,90900],["2024-10-08",10706.77,10706.77,10617.54,10617.54,85900],["2024-10-09",10617.54,10706.77,10617.54,10617.54,81500],["2024-10-10",10617.54,10795.99,10617.54,10706.77,101200],["2024-10-11",10706.77,10974.44,10706.77,10795.99,109000],["2024-10-14",10795.99,10885.21,10706.77,10795.99,101500],["2024-10-15",10795.99,11242.11,10795.99,11152.88,214600],["2024-10-16",11152.88,11599.0,11152.88,11509.77,250000],["2024-10-17",11509.77,11599.0,11420.55,11420.55,118100],["2024-10-18",11331.33,11420.55,11242.11,11242.11,97000],["2024-10-21",11242.11,11331.33,11152.88,11152.88,73300],["2024-10-22",11152.88,11331.33,11152.88,11242.11,97400],["2024-10-23",11242.11,11331.33,11063.66,11152.88,109400],["2024-10-24",11152.88,11242.11,11063.66,11152.88,87100],["2024-10-25",11152.88,11331.33,11152.88,11152.88,82400],["2024-10-28",11152.88,11331.33,11152.88,11331.33,106500],["2024-10-29",11331.33,11599.0,11331.33,11420.55,196700],["2024-10-30",11420.55,11509.77,11331.33,11420.55,95900],["2024-10-31",11420.55,11599.0,11420.55,11509.77,95000],["2024-11-01",11509.77,11599.0,11509.77,11509.77,79000],["2024-11-04",11509.77,11509.77,10795.99,10795.99,142500],["2024-11-05",10795.99,10795.99,10617.54,10706.77,98500],["2024-11-06",10706.77,10795.99,10617.54,10706.77,85700],["2024-11-07",10706.77,10795.99,10706.77,10795.99,94100],["2024-11-08",10795.99,10795.99,10617.54,10617.54,93600],["2024-11-11",10617.54,10706.77,10260.65,10528.32,83300],["2024-11-12",10528.32,10706.77,10528.32,10617.54,105700],["2024-11-13",10617.54,10617.54,10439.1,10528.32,94600],["2024-11-14",10528.32,10795.99,10528.32,10706.77,97700],["2024-11-15",10706.77,10795.99,10706.77,10706.77,86600],["2024-11-18",10706.77,10706.77,10528.32,10706.77,117200],["2024-11-19",10706.77,10974.44,10706.77,10974.44,133500],["2024-11-20",10974.44,11242.11,10885.21,11152.88,128900],["2024-11-21",11152.88,11420.55,11152.88,11242.11,117700],["2024-11-22",11242.11,11509.77,11242.11,11420.55,124200],["2024-11-25",11420.55,11688.22,11420.55,11599.0,165200],["2024-11-26",11599.0,11777.44,11599.0,11599.0,100300],["2024-11-27",11599.0,11688.22,11509.77,11599.0,106100],["2024-11-28",11599.0,11688.22,11509.77,11509.77,121600],["2024-11-29",11509.77,11509.77,11331.33,11420.55,85600],["2024-12-02",11420.55,11509.77,11331.33,11331.33,97300],["2024-12-03",11331.33,11331.33,11152.88,11242.11,80500],["2024-12-04",11242.11,11331.33,11242.11,11242.11,81100],["2024-12-05",11242.11,11331.33,11152.88,11331.33,100900],["2024-12-06",11331.33,11420.55,11152.88,11152.88,112300],["2024-12-09",11152.88,11242.11,11152.88,11242.11,85500],["2024-12-10",11242.11,11331.33,11152.88,11242.11,101700],["2024-12-11",11152.88,11331.33,11152.88,11242.11,87100],["2024-12-12",11242.11,11331.33,11152.88,11242.11,89300],["2024-12-13",11242.11,11331.33,11152.88,11152.88,81900],["2024-12-16",11152.88,11242.11,11152.88,11152.88,87800],["2024-12-17",11152.88,11242.11,11152.88,11152.88,91100],["2024-12-18",11152.88,11509.77,11152.88,11509.77,230300],["2024-12-19",11509.77,11688.22,11420.55,11509.77,106000],["2024-12-20",11509.77,11599.0,11242.11,11331.33,103700],["2024-12-23",11331.33,11420.55,11242.11,11331.33,84400],["2024-12-24",11331.33,11331.33,11152.88,11242.11,86900],["2024-12-25",11242.11,11331.33,11152.88,11331.33,92100],["2024-12-26",11331.33,11420.55,11242.11,11420.55,90000],["2024-12-27",11420.55,11599.0,11331.33,11509.77,124200],["2024-12-30",11509.77,11509.77,11420.55,11420.55,83900],["2024-12-31",11420.55,11509.77,11242.11,11331.33,97400],["2025-01-02",11331.33,11599.0,11331.33,11420.55,91100],["2025-01-03",11420.55,11599.0,11420.55,11420.55,89100],["2025-01-06",11420.55,11509.77,11420.55,11420.55,76100],["2025-01-07",11420.55,11509.77,11420.55,11420.55,79500],["2025-01-08",11420.55,11599.0,11420.55,11599.0,93400],["2025-01-09",11599.0,12758.9,11599.0,12758.9,726900],["2025-01-10",12402.01,12937.34,12223.56,12312.78,149500],["2025-01-13",12312.78,12402.01,11866.67,11955.89,108600],["2025-01-14",11955.89,11955.89,11599.0,11955.89,120600],["2025-01-15",11955.89,11955.89,11777.44,11866.67,81400],["2025-01-16",11866.67,12045.11,11866.67,11866.67,139100],["2025-01-17",11866.67,11955.89,11688.22,11866.67,98500],["2025-01-20",11866.67,11955.89,11688.22,11866.67,107000],["2025-01-21",11866.67,11955.89,11777.44,11777.44,99400],["2025-01-22",11777.44,11866.67,11777.44,11777.44,95400],["2025-01-23",11777.44,11866.67,11688.22,11866.67,106800],["2025-01-24",11866.67,11866.67,11777.44,11866.67,72400],["2025-02-03",11866.67,12045.11,11777.44,11777.44,102200],["2025-02-04",11777.44,11955.89,11777.44,11955.89,93900],["2025-02-05",11955.89,12045.11,11955.89,11955.89,127800],["2025-02-06",11955.89,12045.11,11955.89,12045.11,102600],["2025-02-07",12045.11,12134.34,11955.89,11955.89,94800],["2025-02-10",11955.89,12045.11,11866.67,11955.89,83700],["2025-02-11",11955.89,12134.34,11866.67,12134.34,99600],["2025-02-12",12134.34,12312.78,12134.34,12223.56,99800],["2025-02-13",12223.56,12312.78,12223.56,12223.56,102600],["2025-02-14",12223.56,12223.56,12045.11,12134.34,86500],["2025-02-17",12134.34,12312.78,12134.34,12223.56,102400],["2025-02-18",12223.56,12491.23,12223.56,12491.23,115800],["2025-02-19",12402.01,12758.9,12402.01,12758.9,132800],["2025-02-20",12758.9,13026.57,12758.9,13026.57,92500],["2025-02-21",13026.57,13115.79,12848.12,13115.79,94000],["2025-02-24",13115.79,13205.01,12937.34,12937.34,116200],["2025-02-25",12937.34,12937.34,12312.78,12402.01,139900],["2025-02-26",12402.01,12491.23,12312.78,12402.01,87900],["2025-02-27",12402.01,12491.23,12402.01,12491.23,84500],["2025-02-28",12491.23,12491.23,12312.78,12402.01,86900],["2025-03-03",12402.01,12402.01,12312.78,12402.01,80600],["2025-03-04",12402.01,12580.45,12402.01,12491.23,82600],["2025-03-05",12491.23,12491.23,12402.01,12491.23,80100],["2025-03-06",12491.23,12491.23,12402.01,12402.01,79200],["2025-03-07",12402.01,12580.45,12402.01,12491.23,77500],["2025-03-10",12491.23,12491.23,12402.01,12491.23,83200],["2025-03-11",12491.23,12491.23,12402.01,12402.01,99000],["2025-03-12",12402.01,12491.23,12312.78,12402.01,89100],["2025-03-13",12402.01,12491.23,12312.78,12402.01,95900],["2025-03-14",12402.01,12402.01,12223.56,12312.78,71800],["2025-03-17",12312.78,12402.01,12312.78,12402.01,94700],["2025-03-18",12402.01,12402.01,12223.56,12402.01,80900],["2025-03-19",12402.01,12491.23,12223.56,12491.23,96400],["2025-03-20",12491.23,12580.45,12312.78,12402.01,82200],["2025-03-21",12402.01,12402.01,12312.78,12312.78,82300],["2025-03-24",12312.78,12491.23,12312.78,12491.23,108900],["2025-03-25",12491.23,12491.23,12402.01,12402.01,79700],["2025-03-26",12402.01,12402.01,12312.78,12312.78,66700],["2025-03-27",12312.78,12491.23,12312.78,12491.23,100600],["2025-03-28",12491.23,12580.45,12402.01,12491.23,84300],["2025-03-31",12491.23,12491.23,12402.01,12402.01,96400],["2025-04-01",12402.01,12491.23,12402.01,12402.01,80200],["2025-04-02",12402.01,12580.45,12402.01,12491.23,97400],["2025-04-03",12491.23,12491.23,12134.34,12134.34,101100],["2025-04-04",12134.34,12223.56,12045.11,12223.56,93000],["2025-04-08",12223.56,12223.56,12045.11,12045.11,70400],["2025-04-09",12045.11,12223.56,12045.11,12134.34,85900],["2025-04-10",12134.34,12491.23,12134.34,12491.23,124900],["2025-04-11",12491.23,12580.45,12402.01,12402.01,83200],["2025-04-14",12402.01,12491.23,12312.78,12491.23,102400],["2025-04-15",12491.23,12491.23,12402.01,12491.23,95000],["2025-04-16",12491.23,12491.23,12402.01,12402.01,88500],["2025-04-17",12402.01,12580.45,12402.01,12491.23,79100],["2025-04-18",12491.23,12669.67,12491.23,12580.45,83700],["2025-04-21",12580.45,12669.67,12491.23,12580.45,96800],["2025-04-22",12580.45,12669.67,12491.23,12669.67,126500],["2025-04-23",12669.67,12848.12,12669.67,12848.12,116100],["2025-04-24",12848.12,13115.79,12848.12,13115.79,101800],["2025-04-25",13115.79,13294.24,13026.57,13205.01,91900],["2025-04-28",13205.01,13294.24,13026.57,13205.01,103000],["2025-04-29",13205.01,13383.46,13205.01,13294.24,106600],["2025-05-05",13205.01,13383.46,12045.11,13383.46,97900],["2025-05-06",13383.46,13561.9,13383.46,13472.68,95200],["2025-05-07",13472.68,13561.9,13383.46,13383.46,66300],["2025-05-08",13383.46,13472.68,13294.24,13383.46,95000],["2025-05-09",13383.46,13918.8,13383.46,13918.8,161000],["2025-05-12",13918.8,14275.69,13918.8,13918.8,167200],["2025-05-13",13918.8,14275.69,13829.57,13829.57,101600],["2025-05-14",13740.35,13829.57,13472.68,13561.9,69700],["2025-05-15",13561.9,13651.13,13383.46,13383.46,111400],["2025-05-16",13383.46,13383.46,13115.79,13205.01,92000],["2025-05-19",13205.01,13205.01,12937.34,12937.34,120100],["2025-05-20",12937.34,12937.34,12669.67,12758.9,81500],["2025-05-21",12758.9,12758.9,12491.23,12580.45,98000],["2025-05-22",12491.23,13026.57,12491.23,12848.12,135100],["2025-05-23",12848.12,13026.57,12758.9,12937.34,86500],["2025-05-26",12937.34,13294.24,12758.9,13205.01,139000],["2025-05-27",13205.01,13294.24,13026.57,13205.01,106800],["2025-05-28",13205.01,13651.13,13115.79,13561.9,178200],["2025-05-29",13561.9,14008.02,13561.9,13829.57,119800],["2025-05-30",13829.57,14275.69,13740.35,14275.69,126000],["2025-06-02",14275.69,14721.8,14186.47,14632.58,150600],["2025-06-03",14632.58,14811.03,14632.58,14721.8,111900],["2025-06-04",14721.8,15078.7,14632.58,15078.7,155300],["2025-06-05",14989.47,15078.7,14900.25,14900.25,97600],["2025-06-06",14900.25,14900.25,14543.36,14543.36,141800],["2025-06-09",14543.36,14543.36,14186.47,14186.47,85100],["2025-06-10",14186.47,14454.14,14186.47,14364.91,100100],["2025-06-11",14364.91,14721.8,14364.91,14632.58,156700],["2025-06-12",14632.58,14989.47,14632.58,14811.03,137700],["2025-06-13",14811.03,15257.14,14811.03,15167.92,183200],["2025-06-16",15167.92,15703.26,15078.7,15614.04,133400],["2025-06-17",15614.04,15792.48,15435.59,15435.59,88500],["2025-06-18",15435.59,15524.81,15167.92,15257.14,104600],["2025-06-19",15257.14,15346.37,15167.92,15257.14,87900],["2025-06-20",15257.14,15703.26,15257.14,15614.04,133800],["2025-06-23",15614.04,15703.26,15524.81,15524.81,94000],["2025-06-24",15524.81,16149.37,15524.81,16060.15,151500],["2025-06-25",16060.15,16238.6,15970.93,16060.15,91300],["2025-06-26",16060.15,16149.37,15881.7,15970.93,87900],["2025-06-27",15970.93,16327.82,15970.93,16238.6,133000],["2025-06-30",16238.6,16506.27,16238.6,16417.04,92300],["2025-07-01",16327.82,16952.38,16327.82,16952.38,146800],["2025-07-02",16952.38,17398.5,16952.38,17309.27,127200],["2025-07-03",17309.27,17487.72,17130.83,17220.05,74700],["2025-07-04",17220.05,17220.05,17041.6,17130.83,93600],["2025-07-07",17130.83,17220.05,17041.6,17130.83,89000],["2025-07-08",17130.83,17309.27,17130.83,17220.05,96600],["2025-07-09",17220.05,17309.27,17130.83,17130.83,86100],["2025-07-10",17130.83,17220.05,17041.6,17220.05,79700],["2025-07-11",17220.05,18915.29,17220.05,18736.84,326300],["2025-07-14",18736.84,18736.84,16863.16,17755.39,233900],["2025-07-15",17755.39,17755.39,16952.38,16952.38,105300],["2025-07-16",16952.38,16952.38,16684.71,16773.93,66300],["2025-07-17",16773.93,16863.16,16684.71,16684.71,59600],["2025-07-18",16684.71,16952.38,16595.49,16952.38,115300],["2025-07-21",16952.38,17398.5,16863.16,17309.27,133700],["2025-07-22",17309.27,17309.27,17041.6,17130.83,126200],["2025-07-23",17130.83,17220.05,17041.6,17220.05,134800],["2025-07-24",17220.05,17220.05,17041.6,17041.6,90900],["2025-07-25",17041.6,17398.5,16952.38,17309.27,124700],["2025-07-28",17220.05,17398.5,17220.05,17398.5,86500],["2025-07-29",17398.5,17398.5,16863.16,16863.16,136600],["2025-07-30",16863.16,17237.89,16769.47,17237.89,100600],["2025-07-31",17237.89,17331.58,17050.53,17050.53,95400],["2025-08-01",17050.53,17518.95,17050.53,17518.95,115100],["2025-08-04",17425.26,17518.95,17050.53,17237.89,101500],["2025-08-05",17237.89,17425.26,16956.84,17050.53,131600],["2025-08-06",17050.53,17237.89,16956.84,17144.21,106800],["2025-08-07",17144.21,17518.95,17144.21,17425.26,147100],["2025-08-08",17425.26,17800.0,17425.26,17706.32,186500],["2025-08-11",17612.63,17800.0,17612.63,17612.63,101300],["2025-08-12",17612.63,17800.0,17425.26,17425.26,125100],["2025-08-13",17425.26,17425.26,17050.53,17050.53,92600],["2025-08-14",17050.53,17144.21,16863.16,16956.84,119600],["2025-08-15",16956.84,17331.58,16956.84,17237.89,176400],["2025-08-18",17237.89,17237.89,16956.84,17050.53,108400],["2025-08-19",17050.53,17144.21,16863.16,16956.84,94400],["2025-08-20",16956.84,17331.58,16863.16,17237.89,203200],["2025-08-21",17237.89,17706.32,17237.89,17518.95,224600],["2025-08-22",17518.95,17706.32,17425.26,17706.32,138900],["2025-08-25",17706.32,17893.68,17425.26,17518.95,158700],["2025-08-26",17518.95,17800.0,17518.95,17800.0,161800],["2025-08-27",17800.0,18081.05,17800.0,17987.37,149500],["2025-08-28",17987.37,18268.42,17987.37,18081.05,145100],["2025-08-29",18081.05,18362.11,18081.05,18268.42,185800],["2025-09-03",18268.42,18362.11,18081.05,18081.05,113500],["2025-09-04",18081.05,18174.74,17800.0,17893.68,127900],["2025-09-05",17893.68,17987.37,17800.0,17800.0,141500],["2025-09-08",17800.0,17800.0,17612.63,17612.63,105300],["2025-09-09",17612.63,18174.74,17612.63,17987.37,190800],["2025-09-10",17987.37,18362.11,17987.37,18268.42,153900],["2025-09-11",18268.42,18830.53,18268.42,18736.84,239800],["2025-09-12",18736.84,18924.21,18643.16,18830.53,156000],["2025-09-15",18830.53,18924.21,18643.16,18643.16,118900],["2025-09-16",18643.16,18830.53,18362.11,18455.79,141700],["2025-09-17",18455.79,18455.79,18268.42,18268.42,104400],["2025-09-18",18268.42,18549.47,18268.42,18549.47,130200],["2025-09-19",18549.47,18736.84,18362.11,18736.84,150900],["2025-09-22",18736.84,19298.95,18736.84,19205.26,223600],["2025-09-23",19205.26,19486.32,18924.21,18924.21,187000],["2025-09-24",18924.21,19111.58,18643.16,18830.53,132900],["2025-09-25",18830.53,18830.53,18643.16,18736.84,92100],["2025-09-26",18736.84,19017.89,18736.84,18830.53,149300],["2025-09-29",18830.53,18924.21,18736.84,18924.21,105400],["2025-09-30",18924.21,18924.21,18736.84,18736.84,81000],["2025-10-01",18736.84,18830.53,18736.84,18736.84,74500],["2025-10-02",18736.84,18924.21,18736.84,18830.53,99700],["2025-10-03",18830.53,18924.21,18830.53,18924.21,94900],["2025-10-06",18924.21,18924.21,18830.53,18830.53,75100],["2025-10-07",18830.53,20704.21,18830.53,19861.05,246300],["2025-10-08",19861.05,20610.53,19111.58,19111.58,266000],["2025-10-09",19111.58,19111.58,18736.84,18736.84,69100],["2025-10-10",18736.84,18736.84,18643.16,18736.84,68500],["2025-10-13",18736.84,18924.21,18736.84,18830.53,97300],["2025-10-14",18830.53,18924.21,18643.16,18736.84,81400],["2025-10-15",18736.84,18830.53,18736.84,18736.84,91500],["2025-10-16",18736.84,18924.21,18736.84,18830.53,86900],["2025-10-17",18830.53,19017.89,18830.53,18924.21,118500],["2025-10-20",18924.21,18924.21,18736.84,18736.84,77400],["2025-10-21",18736.84,18924.21,18736.84,18924.21,104100],["2025-10-22",18924.21,19111.58,18924.21,19017.89,137800],["2025-10-23",19017.89,19111.58,18830.53,18830.53,88100],["2025-10-24",18924.21,19111.58,18736.84,19017.89,111400],["2025-10-27",19017.89,19017.89,18736.84,18830.53,125300],["2025-10-28",18830.53,18924.21,18736.84,18736.84,85800],["2025-10-29",18736.84,18924.21,18643.16,18830.53,97200],["2025-10-30",18830.53,18924.21,18736.84,18830.53,89400],["2025-10-31",18830.53,18924.21,18643.16,18736.84,94800],["2025-11-03",18736.84,18924.21,18736.84,18736.84,85300],["2025-11-04",18736.84,19486.32,18736.84,19486.32,171700],["2025-11-05",19486.32,19486.32,19205.26,19205.26,81500],["2025-11-06",19205.26,19298.95,19111.58,19111.58,75900],["2025-11-07",19111.58,19205.26,19111.58,19205.26,93600],["2025-11-10",19205.26,19298.95,19111.58,19111.58,98500],["2025-11-11",19111.58,19111.58,19017.89,19111.58,76600],["2025-11-12",19111.58,19205.26,18924.21,19017.89,115500],["2025-11-13",19017.89,19205.26,18924.21,19111.58,109200],["2025-11-14",19111.58,19205.26,18924.21,19017.89,70100],["2025-11-17",19017.89,19205.26,19017.89,19111.58,99300],["2025-11-18",19111.58,19205.26,19111.58,19111.58,87600],["2025-11-19",19111.58,19111.58,19017.89,19017.89,70800],["2025-11-20",19017.89,19111.58,19017.89,19017.89,93900],["2025-11-21",19017.89,19111.58,18924.21,19017.89,71300],["2025-11-24",19017.89,19392.63,19017.89,19298.95,162800],["2025-11-25",19298.95,19392.63,18830.53,18830.53,90900],["2025-11-26",18830.53,18830.53,18362.11,18455.79,138900],["2025-11-27",18455.79,18455.79,17987.37,17987.37,72000],["2025-11-28",17987.37,17987.37,17706.32,17800.0,105800],["2025-12-01",17800.0,17893.68,17612.63,17800.0,99900],["2025-12-02",17800.0,17800.0,17425.26,17518.95,83700],["2025-12-03",17518.95,17518.95,17144.21,17144.21,144200],["2025-12-04",17144.21,17144.21,16956.84,16956.84,81300],["2025-12-05",16956.84,16956.84,16769.47,16863.16,145300],["2025-12-08",16863.16,16956.84,16863.16,16863.16,86200],["2025-12-09",16863.16,17331.58,16863.16,17331.58,126200],["2025-12-10",17331.58,17425.26,17237.89,17237.89,102300],["2025-12-11",17237.89,17518.95,17237.89,17425.26,87400],["2025-12-12",17425.26,17612.63,17425.26,17518.95,96100],["2025-12-15",17518.95,17612.63,17237.89,17331.58,100700],["2025-12-16",17331.58,17425.26,17237.89,17237.89,81400],["2025-12-17",17237.89,17425.26,17237.89,17425.26,92600],["2025-12-18",17331.58,17425.26,17237.89,17331.58,78500],["2025-12-19",17331.58,17518.95,17331.58,17425.26,118800],["2025-12-22",17518.95,17518.95,17237.89,17331.58,82300],["2025-12-23",17331.58,17331.58,17050.53,17144.21,112600],["2025-12-24",17144.21,17237.89,17050.53,17144.21,75600],["2025-12-25",17144.21,17144.21,16956.84,17050.53,107200],["2025-12-26",17050.53,17050.53,16863.16,16956.84,85000],["2025-12-29",16956.84,17237.89,16956.84,17237.89,90200],["2025-12-30",17237.89,17331.58,17144.21,17144.21,75900],["2025-12-31",17144.21,17518.95,17144.21,17331.58,126900],["2026-01-05",17331.58,17518.95,17331.58,17425.26,68500],["2026-01-06",17425.26,17706.32,17425.26,17518.95,110800],["2026-01-07",17518.95,17612.63,17425.26,17612.63,81200],["2026-01-08",17612.63,17893.68,17612.63,17800.0,112200],["2026-01-09",17800.0,18362.11,17800.0,18362.11,170200],["2026-01-12",18362.11,18736.84,18362.11,18455.79,68600],["2026-01-13",18455.79,18830.53,18455.79,18736.84,114800],["2026-01-14",18736.84,19673.68,18736.84,19673.68,167200],["2026-01-15",19767.37,19861.05,19580.0,19861.05,85200],["2026-01-16",19861.05,19861.05,19392.63,19392.63,127100],["2026-01-19",19392.63,19486.32,19111.58,19111.58,82300],["2026-01-20",19111.58,19111.58,18924.21,18924.21,70200],["2026-01-21",18924.21,18924.21,18549.47,18736.84,134900],["2026-01-22",18736.84,18924.21,18643.16,18643.16,86000],["2026-01-23",18643.16,18643.16,18455.79,18549.47,86900],["2026-01-26",18549.47,18736.84,18455.79,18549.47,73900],["2026-01-27",18549.47,18830.53,18549.47,18736.84,77900],["2026-01-28",18736.84,18830.53,18643.16,18736.84,74000],["2026-01-29",18736.84,18830.53,18549.47,18643.16,64300],["2026-01-30",18643.16,18643.16,18549.47,18643.16,84300],["2026-02-02",18643.16,18830.53,18549.47,18830.53,95800],["2026-02-03",18830.53,18830.53,18643.16,18643.16,87800],["2026-02-04",18643.16,18736.84,18549.47,18549.47,76100],["2026-02-05",18549.47,18736.84,18455.79,18455.79,69700],["2026-02-06",18455.79,18736.84,18455.79,18736.84,73700],["2026-02-09",18736.84,18736.84,18549.47,18643.16,67400],["2026-02-10",18643.16,18830.53,18643.16,18736.84,100600],["2026-02-11",18736.84,18830.53,18643.16,18736.84,114000],["2026-02-12",18736.84,18830.53,18643.16,18736.84,72300],["2026-02-13",18736.84,18736.84,18643.16,18643.16,56900],["2026-02-23",18643.16,18830.53,18549.47,18736.84,101200],["2026-02-24",18736.84,18924.21,18643.16,18830.53,82900],["2026-02-25",18830.53,19205.26,18830.53,19111.58,101500],["2026-02-26",19111.58,19205.26,18830.53,18830.53,76900],["2026-02-27",18830.53,18830.53,18549.47,18643.16,95800],["2026-03-02",18643.16,18736.84,18549.47,18643.16,76000],["2026-03-03",18643.16,18924.21,18643.16,18736.84,86900],["2026-03-04",18736.84,19111.58,18736.84,19017.89,161900],["2026-03-05",19017.89,19298.95,19017.89,19298.95,99900],["2026-03-06",19298.95,19486.32,19205.26,19486.32,128500],["2026-03-09",19486.32,19486.32,19017.89,19017.89,85100],["2026-03-10",19017.89,19111.58,18736.84,18830.53,127200],["2026-03-11",18830.53,19111.58,18736.84,19017.89,125600],["2026-03-12",20891.58,20891.58,18924.21,19111.58,110100],["2026-03-13",19111.58,19205.26,19017.89,19017.89,124200],["2026-03-16",19017.89,19111.58,18924.21,19017.89,121700],["2026-03-17",19017.89,19205.26,19017.89,19205.26,112300],["2026-03-18",19205.26,19298.95,18736.84,18830.53,137100],["2026-03-19",18830.53,19017.89,18736.84,19017.89,143500],["2026-03-20",19017.89,19111.58,18924.21,19111.58,116100],["2026-03-23",19111.58,19111.58,18830.53,18830.53,90800],["2026-03-24",18830.53,19111.58,18830.53,19017.89,128000],["2026-03-25",19017.89,19392.63,19017.89,19298.95,128600],["2026-03-26",19298.95,19861.05,19298.95,19767.37,203900],["2026-03-27",19767.37,19861.05,19673.68,19673.68,109600],["2026-03-30",19673.68,19673.68,19392.63,19392.63,94300],["2026-03-31",19392.63,19392.63,19017.89,19111.58,138900],["2026-04-01",19111.58,19205.26,18924.21,18924.21,80900],["2026-04-02",18924.21,18924.21,18736.84,18830.53,130300],["2026-04-03",18830.53,19017.89,18830.53,18924.21,108000],["2026-04-06",18924.21,18924.21,18736.84,18830.53,83700],["2026-04-07",18830.53,19111.58,18736.84,19017.89,124800],["2026-04-08",19017.89,19205.26,19017.89,19111.58,109700],["2026-04-09",19111.58,19392.63,19111.58,19298.95,93400],["2026-04-10",19298.95,19298.95,18830.53,19017.89,114400],["2026-04-13",19017.89,19392.63,19017.89,19392.63,134400],["2026-04-14",19392.63,19767.37,19392.63,19767.37,190900],["2026-04-15",19767.37,19767.37,19673.68,19673.68,86800],["2026-04-16",19673.68,19767.37,19580.0,19580.0,95900],["2026-04-17",19580.0,19673.68,19486.32,19580.0,96100],["2026-04-20",19580.0,19767.37,19580.0,19673.68,95700],["2026-04-21",19673.68,19954.74,19673.68,19861.05,101400],["2026-04-22",19861.05,20610.53,19861.05,20610.53,165600],["2026-04-23",20610.53,20985.26,20610.53,20891.58,100900],["2026-04-24",20891.58,20985.26,20516.84,20610.53,98500],["2026-04-28",20610.53,20610.53,20516.84,20516.84,82100],["2026-04-29",20516.84,20704.21,20423.16,20704.21,105600],["2026-05-04",20704.21,20797.89,20610.53,20610.53,75400],["2026-05-05",20610.53,20610.53,20516.84,20610.53,86400],["2026-05-06",20610.53,20797.89,20516.84,20797.89,113600],["2026-05-07",20797.89,20891.58,20610.53,20610.53,96300],["2026-05-08",20610.53,20797.89,20610.53,20704.21,106500],["2026-05-11",20704.21,20797.89,20516.84,20610.53,91200],["2026-05-12",20610.53,20797.89,20610.53,20797.89,107500],["2026-05-13",20797.89,20797.89,20516.84,20797.89,87400],["2026-05-14",20797.89,20891.58,20610.53,20610.53,103900],["2026-05-15",20610.53,21266.32,20610.53,21078.95,173900],["2026-05-18",21078.95,21078.95,20797.89,20797.89,70200],["2026-05-19",20797.89,20797.89,20423.16,20610.53,104800],["2026-05-20",20610.53,20704.21,20423.16,20610.53,77300],["2026-05-21",20610.53,20891.58,20516.84,20891.58,135100],["2026-05-22",20891.58,21078.95,20891.58,21078.95,97100],["2026-05-25",21078.95,21172.63,20985.26,20985.26,89800],["2026-05-26",20985.26,20985.26,20704.21,20704.21,79800],["2026-05-27",20704.21,20704.21,20610.53,20610.53,77100],["2026-05-28",20610.53,20797.89,20516.84,20704.21,78500],["2026-05-29",20704.21,20891.58,20704.21,20891.58,82800],["2026-06-01",20891.58,20985.26,20797.89,20891.58,89100],["2026-06-02",20891.58,21078.95,20891.58,20985.26,105000],["2026-06-03",20985.26,20985.26,20797.89,20797.89,103600],["2026-06-04",20797.89,20797.89,20610.53,20610.53,91900],["2026-06-05",20610.53,20610.53,20142.11,20235.79,99300],["2026-06-08",20235.79,20235.79,19673.68,19673.68,75700],["2026-06-09",19673.68,19673.68,19298.95,19298.95,91200],["2026-06-10",19298.95,19298.95,18830.53,18924.21,79500],["2026-06-11",18924.21,18924.21,18736.84,18736.84,86100],["2026-06-12",18736.84,18736.84,18643.16,18643.16,86300],["2026-06-15",18643.16,18830.53,18643.16,18830.53,72900],["2026-06-16",18830.53,18924.21,18830.53,18924.21,112900],["2026-06-17",18924.21,19017.89,18830.53,18924.21,75800],["2026-06-18",18924.21,18924.21,18268.42,18455.79,109800],["2026-06-19",18455.79,18455.79,18268.42,18268.42,79900],["2026-06-22",18268.42,18455.79,18174.74,18268.42,107900],["2026-06-23",18268.42,18643.16,18268.42,18455.79,84200],["2026-06-24",18455.79,18924.21,18455.79,18736.84,186200],["2026-06-25",18736.84,18736.84,18549.47,18549.47,79500],["2026-06-26",18549.47,18549.47,17987.37,17987.37,91400],["2026-06-29",17987.37,18081.05,17518.95,17612.63,71500],["2026-06-30",17612.63,17612.63,17331.58,17425.26,83100],["2026-07-01",17425.26,17425.26,16863.16,16956.84,84300],["2026-07-02",16956.84,17144.21,16863.16,17050.53,86500],["2026-07-03",17050.53,17331.58,16956.84,17237.89,120400],["2026-07-06",17237.89,17518.95,17144.21,17425.26,99600],["2026-07-07",17425.26,17518.95,17331.58,17331.58,83600],["2026-07-08",17331.58,17331.58,17144.21,17144.21,97700],["2026-07-09",17144.21,17237.89,17050.53,17237.89,89500],["2026-07-10",17237.89,17425.26,17237.89,17331.58,84300],["2026-07-13",17331.58,17425.26,17144.21,17144.21,113700],["2026-07-14",17144.21,17425.26,17144.21,17425.26,94800],["2026-07-15",17425.26,17612.63,17425.26,17518.95,66700],["2026-07-16",17518.95,17612.63,17237.89,17425.26,95800],["2026-07-17",17425.26,17425.26,16956.84,16956.84,75300],["2026-07-20",16956.84,17144.21,16863.16,17050.53,82000],["2026-07-21",17050.53,17237.89,16956.84,17144.21,86900],["2026-07-22",17144.21,17237.89,17050.53,17237.89,82900],["2026-07-23",17237.89,17612.63,17237.89,17518.95,162600],["2026-07-24",17518.95,17893.68,17518.95,17800.0,99300],["2026-07-27",17800.0,18100.0,17800.0,18100.0,88700],["2026-07-28",18100.0,18300.0,18000.0,18300.0,97300],["2026-07-29",18200.0,18300.0,18100.0,18100.0,83300],["2026-07-30",18100.0,18200.0,17900.0,17900.0,93900],["2026-07-31",17900.0,18100.0,17800.0,18000.0,81100],["2026-08-03",18000.0,18200.0,18000.0,18200.0,75400],["2026-08-04",18200.0,18400.0,18000.0,18000.0,121500],["2026-08-05",18000.0,18300.0,18000.0,18200.0,79500],["2026-08-06",18200.0,18500.0,18200.0,18300.0,110600],["2026-08-07",18300.0,18600.0,18300.0,18500.0,82700],["2026-08-10",18500.0,18600.0,18300.0,18300.0,79100],["2026-08-11",18300.0,18300.0,18000.0,18100.0,76300],["2026-08-12",18100.0,18200.0,18000.0,18200.0,87300],["2026-08-13",18200.0,18300.0,18000.0,18000.0,103200],["2026-08-14",18000.0,18100.0,18000.0,18100.0,76200],["2026-08-17",18100.0,18200.0,18000.0,18200.0,65900],["2026-08-18",18200.0,18300.0,18100.0,18100.0,72800],["2026-08-19",18100.0,18300.0,18000.0,18300.0,88500],["2026-08-20",18300.0,18600.0,18200.0,18500.0,111700],["2026-08-21",18500.0,18600.0,18300.0,18500.0,90400],["2026-08-24",18500.0,18500.0,18300.0,18400.0,83100],["2026-08-25",18400.0,18400.0,18200.0,18200.0,82100],["2026-08-26",18200.0,18300.0,18100.0,18300.0,86300],["2026-08-27",18300.0,18500.0,18200.0,18400.0,99100],["2026-08-28",18400.0,18500.0,18200.0,18300.0,81300],["2026-09-03",18300.0,18700.0,18300.0,18600.0,144100],["2026-09-04",18500.0,18600.0,18400.0,18400.0,95700],["2026-09-07",18400.0,18400.0,18100.0,18300.0,127300],["2026-09-08",16500.0,18300.0,16500.0,18100.0,152100],["2026-09-09",18100.0,18300.0,18000.0,18200.0,122300],["2026-09-10",18200.0,18400.0,18200.0,18400.0,136300],["2026-09-11",18400.0,18500.0,18200.0,18200.0,92400],["2026-09-14",18200.0,18400.0,18100.0,18100.0,99600],["2026-09-15",18100.0,18500.0,18100.0,18400.0,183300],["2026-09-16",18400.0,18400.0,18100.0,18100.0,105800],["2026-09-17",18000.0,18400.0,18000.0,18300.0,96800],["2026-09-18",18200.0,18500.0,18200.0,18500.0,90800],["2026-09-21",18500.0,18500.0,18200.0,18200.0,94600],["2026-09-22",18200.0,18300.0,18000.0,18100.0,92900],["2026-09-23",18100.0,18300.0,18000.0,18200.0,75400],["2026-09-24",18200.0,18400.0,18200.0,18300.0,79600],["2026-09-25",18200.0,18600.0,18200.0,18500.0,119100],["2026-09-28",18500.0,18500.0,18300.0,18400.0,72900],["2026-09-29",18400.0,18500.0,18300.0,18500.0,68900],["2026-09-30",18500.0,18800.0,18500.0,18500.0,97100],["2026-10-01",18500.0,18500.0,18300.0,18300.0,103800],["2026-10-02",18300.0,18300.0,18000.0,18100.0,80500]]}