{"sym":"PPT","index":false,"bars":[["2022-06-17",9088.83,9088.83,9088.83,9088.83,1500],["2022-06-20",10446.25,10446.25,10446.25,10446.25,5700],["2022-06-21",11980.73,11980.73,11980.73,11980.73,19600],["2022-06-22",13751.28,13751.28,13751.28,13751.28,11200],["2022-06-23",15757.9,15757.9,15285.76,15344.78,193900],["2022-06-24",15344.78,16171.03,15344.78,15816.92,168500],["2022-06-27",15816.92,16171.03,15521.83,15757.9,146900],["2022-06-28",15757.9,15757.9,15344.78,15639.87,78900],["2022-06-29",15639.87,15639.87,15462.81,15462.81,104100],["2022-06-30",15462.81,15993.98,15462.81,15698.89,127200],["2022-07-01",15698.89,15875.94,15580.85,15816.92,118200],["2022-07-04",15816.92,15993.98,15757.9,15934.96,111000],["2022-07-05",15934.96,16230.05,15521.83,15757.9,139600],["2022-07-06",15757.9,15816.92,15639.87,15757.9,40000],["2022-07-07",15757.9,15816.92,15639.87,15816.92,92800],["2022-07-08",15816.92,15875.94,15757.9,15816.92,49900],["2022-07-11",15816.92,15934.96,15816.92,15934.96,44200],["2022-07-12",15934.96,16230.05,15698.89,16230.05,302800],["2022-07-13",16230.05,16230.05,15875.94,16053.0,170500],["2022-07-14",16053.0,16230.05,16053.0,16230.05,69600],["2022-07-15",16230.05,16525.14,16053.0,16289.07,104400],["2022-07-18",16289.07,16289.07,15993.98,16112.01,84500],["2022-07-19",16112.01,16230.05,16112.01,16171.03,62900],["2022-07-20",15934.96,16289.07,15875.94,16053.0,100900],["2022-07-21",16053.0,16289.07,15875.94,16171.03,70300],["2022-07-22",16171.03,16230.05,16053.0,16171.03,90300],["2022-07-25",16171.03,16289.07,16053.0,16289.07,149700],["2022-07-26",16289.07,16289.07,16112.01,16230.05,95500],["2022-07-27",16230.05,16230.05,15934.96,16230.05,54700],["2022-07-28",16230.05,16643.18,15993.98,16643.18,112500],["2022-07-29",16643.18,16761.22,16584.16,16584.16,49900],["2022-08-01",16584.16,16820.23,16171.03,16820.23,71100],["2022-08-02",16820.23,16879.25,16525.14,16702.2,48200],["2022-08-03",16702.2,16997.29,16584.16,16997.29,56100],["2022-08-04",16997.29,17115.33,16820.23,16938.27,39100],["2022-08-05",16938.27,17056.31,16643.18,16702.2,44000],["2022-08-08",16702.2,16702.2,16289.07,16466.12,70300],["2022-08-09",16466.12,16525.14,16289.07,16525.14,51900],["2022-08-10",16525.14,16761.22,16230.05,16761.22,45900],["2022-08-11",16761.22,16820.23,16584.16,16584.16,43600],["2022-08-12",16584.16,16938.27,16584.16,16643.18,60300],["2022-08-15",16643.18,16643.18,16466.12,16525.14,33300],["2022-08-16",16525.14,16879.25,16289.07,16820.23,57900],["2022-08-17",16820.23,17056.31,16702.2,17056.31,37500],["2022-08-18",17056.31,17233.36,16997.29,17174.35,35600],["2022-08-19",17174.35,17174.35,16820.23,16938.27,50500],["2022-08-22",16938.27,17292.38,16938.27,17115.33,69900],["2022-08-23",17115.33,17115.33,16938.27,16997.29,28600],["2022-08-24",16997.29,17174.35,16761.22,17174.35,53200],["2022-08-25",17174.35,17351.4,17115.33,17351.4,29900],["2022-08-26",17351.4,17410.42,17174.35,17174.35,37900],["2022-08-29",17174.35,17351.4,17056.31,17115.33,52500],["2022-08-30",17115.33,17174.35,16997.29,17174.35,35500],["2022-08-31",17174.35,17174.35,16879.25,16938.27,43600],["2022-09-05",16938.27,16938.27,16643.18,16820.23,64700],["2022-09-06",16820.23,16879.25,16761.22,16820.23,32200],["2022-09-07",16820.23,17174.35,16820.23,16997.29,50400],["2022-09-08",16997.29,16997.29,16879.25,16938.27,36500],["2022-09-09",16938.27,16938.27,16820.23,16879.25,45400],["2022-09-12",16879.25,17056.31,16879.25,16938.27,42700],["2022-09-13",16938.27,16938.27,16820.23,16879.25,30200],["2022-09-14",16879.25,16879.25,16761.22,16820.23,43900],["2022-09-15",16820.23,16879.25,16761.22,16820.23,54100],["2022-09-16",16820.23,16820.23,16702.2,16761.22,29800],["2022-09-19",16761.22,16761.22,16525.14,16702.2,38200],["2022-09-20",16702.2,16761.22,16584.16,16584.16,58700],["2022-09-21",16584.16,16584.16,16466.12,16525.14,27800],["2022-09-22",16862.39,17536.89,16525.14,17536.89,57800],["2022-09-23",17536.89,17789.82,17536.89,17789.82,34000],["2022-09-26",17789.82,18295.69,17705.51,18295.69,96800],["2022-09-27",18295.69,18970.19,18295.69,18970.19,38700],["2022-09-28",18970.19,18970.19,18717.25,18970.19,37800],["2022-09-29",18970.19,19138.81,18970.19,19054.5,50200],["2022-09-30",19054.5,19054.5,18464.32,18970.19,36200],["2022-10-03",18970.19,18970.19,18548.63,18885.88,30200],["2022-10-04",18885.88,18970.19,18717.25,18801.57,49700],["2022-10-05",18801.57,18970.19,18717.25,18885.88,29800],["2022-10-06",18885.88,19138.81,18885.88,18970.19,41700],["2022-10-07",18970.19,18970.19,18801.57,18885.88,28100],["2022-10-10",18885.88,18885.88,18717.25,18885.88,49300],["2022-10-11",18885.88,18885.88,18464.32,18801.57,33000],["2022-10-12",18801.57,18801.57,18464.32,18632.94,41000],["2022-10-13",18632.94,18970.19,18211.38,18970.19,30200],["2022-10-14",18970.19,18970.19,18548.63,18632.94,20800],["2022-10-17",18632.94,18632.94,18380.01,18548.63,18800],["2022-10-18",18548.63,18548.63,18295.69,18464.32,31200],["2022-10-19",18464.32,18717.25,18211.38,18464.32,29700],["2022-10-20",18464.32,18464.32,18295.69,18380.01,28400],["2022-10-21",18380.01,18380.01,18211.38,18380.01,23500],["2022-10-24",18380.01,18380.01,18127.07,18295.69,47500],["2022-10-25",18295.69,18380.01,17789.82,18380.01,50700],["2022-10-26",18380.01,18380.01,18127.07,18295.69,12000],["2022-10-27",18295.69,18380.01,18211.38,18295.69,15300],["2022-10-28",18295.69,18295.69,18042.76,18211.38,15600],["2022-10-31",18211.38,18211.38,17874.13,18042.76,24000],["2022-11-01",18042.76,18548.63,18042.76,18042.76,18400],["2022-11-02",18042.76,18127.07,17958.45,18042.76,17000],["2022-11-03",18042.76,18211.38,17874.13,17958.45,16800],["2022-11-04",17958.45,18127.07,17705.51,17958.45,20200],["2022-11-07",17958.45,17958.45,17536.89,17874.13,20200],["2022-11-08",17874.13,17874.13,17536.89,17621.2,21700],["2022-11-09",17621.2,17705.51,17536.89,17621.2,31600],["2022-11-10",17621.2,18127.07,17621.2,17789.82,24100],["2022-11-11",17789.82,17789.82,17283.95,17368.26,28800],["2022-11-14",17368.26,17536.89,17368.26,17452.57,27400],["2022-11-15",17452.57,17536.89,17283.95,17452.57,24800],["2022-11-16",17452.57,17536.89,17368.26,17536.89,33100],["2022-11-17",17536.89,17621.2,17452.57,17452.57,26400],["2022-11-18",17452.57,17621.2,17452.57,17621.2,13000],["2022-11-21",17621.2,17621.2,17368.26,17536.89,29000],["2022-11-22",17536.89,17536.89,17368.26,17452.57,17200],["2022-11-23",17452.57,17452.57,17283.95,17368.26,29300],["2022-11-24",17368.26,17368.26,17199.64,17368.26,25000],["2022-11-25",17368.26,17705.51,17115.33,17705.51,13900],["2022-11-28",17705.51,17789.82,17536.89,17621.2,18300],["2022-11-29",17621.2,17705.51,17621.2,17705.51,21800],["2022-11-30",17705.51,17958.45,17705.51,17958.45,17700],["2022-12-01",17958.45,18042.76,17789.82,17874.13,12400],["2022-12-02",17874.13,17958.45,17705.51,17874.13,20300],["2022-12-05",17874.13,17874.13,17705.51,17789.82,17400],["2022-12-06",17789.82,17789.82,17621.2,17705.51,178100],["2022-12-07",17705.51,17705.51,17536.89,17621.2,15800],["2022-12-08",17621.2,18127.07,17621.2,18127.07,15700],["2022-12-09",18127.07,18127.07,17958.45,18042.76,19800],["2022-12-12",18042.76,18042.76,17958.45,18042.76,16500],["2022-12-13",18042.76,18211.38,17874.13,18211.38,30100],["2022-12-14",18211.38,18211.38,18042.76,18127.07,16400],["2022-12-15",18127.07,18127.07,18042.76,18127.07,17100],["2022-12-16",18127.07,18211.38,18042.76,18211.38,11100],["2022-12-19",18211.38,18380.01,18127.07,18295.69,32500],["2022-12-20",18295.69,18380.01,18211.38,18295.69,32100],["2022-12-21",18295.69,18295.69,18127.07,18211.38,138800],["2022-12-22",18211.38,18211.38,17705.51,18127.07,137500],["2022-12-23",18127.07,18127.07,17874.13,17958.45,10600],["2022-12-26",17958.45,18127.07,17958.45,18127.07,13500],["2022-12-27",18127.07,18295.69,18127.07,18295.69,22700],["2022-12-28",18295.69,18295.69,18211.38,18211.38,9400],["2022-12-29",18211.38,18211.38,18042.76,18127.07,14900],["2022-12-30",18127.07,18127.07,17283.95,17958.45,3600],["2023-01-03",17874.13,17958.45,17789.82,17874.13,13100],["2023-01-04",17874.13,17874.13,17621.2,17789.82,110900],["2023-01-05",17789.82,17789.82,17368.26,17536.89,6800],["2023-01-06",17536.89,17536.89,17199.64,17283.95,10300],["2023-01-09",17283.95,17283.95,16778.08,16862.39,2900],["2023-01-10",16862.39,17115.33,16525.14,17115.33,7300],["2023-01-11",17115.33,17115.33,16778.08,16862.39,16500],["2023-01-12",16862.39,16862.39,16609.45,16693.77,4900],["2023-01-13",16693.77,16778.08,16693.77,16778.08,17000],["2023-01-16",16778.08,16778.08,16525.14,16609.45,4500],["2023-01-17",16609.45,16609.45,16356.52,16440.83,19100],["2023-01-18",16440.83,16440.83,16019.27,16272.21,13800],["2023-01-19",16272.21,16356.52,16272.21,16356.52,1900],["2023-01-27",16356.52,16609.45,16356.52,16609.45,4100],["2023-01-30",16609.45,16693.77,16525.14,16609.45,17700],["2023-01-31",16609.45,16693.77,16356.52,16440.83,10600],["2023-02-01",16440.83,16440.83,16272.21,16356.52,4500],["2023-02-02",16356.52,16440.83,16272.21,16440.83,18300],["2023-02-03",16440.83,16525.14,16440.83,16525.14,3200],["2023-02-06",16525.14,16525.14,16356.52,16525.14,10100],["2023-02-07",16525.14,16525.14,16103.58,16187.9,6400],["2023-02-08",16187.9,16187.9,15934.96,16019.27,2400],["2023-02-09",16019.27,16356.52,15850.65,16356.52,11800],["2023-02-10",16356.52,16356.52,16187.9,16272.21,15600],["2023-02-13",16272.21,16356.52,16103.58,16356.52,2900],["2023-02-14",16356.52,16356.52,16187.9,16356.52,10500],["2023-02-15",16356.52,16609.45,16272.21,16609.45,13700],["2023-02-16",16609.45,16609.45,16356.52,16440.83,5300],["2023-02-17",16440.83,16440.83,16272.21,16272.21,11100],["2023-02-20",16272.21,16356.52,16019.27,16356.52,5400],["2023-02-21",16356.52,16525.14,16272.21,16356.52,15100],["2023-02-22",16356.52,16440.83,16103.58,16356.52,9800],["2023-02-23",16356.52,16356.52,16272.21,16272.21,2500],["2023-02-24",16272.21,16272.21,16103.58,16272.21,8600],["2023-02-27",16272.21,16272.21,16019.27,16187.9,1800],["2023-02-28",16019.27,16103.58,16019.27,16103.58,1700],["2023-03-01",16103.58,16103.58,15934.96,16019.27,2200],["2023-03-02",16019.27,16019.27,15850.65,15934.96,2600],["2023-03-03",15934.96,15934.96,15597.71,15682.02,5600],["2023-03-06",15682.02,15682.02,15344.78,15344.78,5000],["2023-03-07",15344.78,15597.71,15344.78,15429.09,1700],["2023-03-08",15429.09,15429.09,15176.15,15176.15,1100],["2023-03-09",15176.15,15429.09,15176.15,15429.09,1300],["2023-03-10",15429.09,15429.09,15344.78,15344.78,800],["2023-03-13",15344.78,15429.09,15260.46,15260.46,1700],["2023-03-14",15260.46,15260.46,15260.46,15260.46,500],["2023-03-15",15260.46,15260.46,15007.53,15260.46,800],["2023-03-16",15260.46,15260.46,15176.15,15176.15,2200],["2023-03-17",15176.15,15176.15,15176.15,15176.15,600],["2023-03-20",15260.46,15344.78,15007.53,15091.84,2000],["2023-03-21",15091.84,15091.84,15091.84,15091.84,500],["2023-03-22",15091.84,15091.84,14501.66,14754.59,1900],["2023-03-23",14754.59,15091.84,14754.59,15091.84,400],["2023-03-24",15091.84,15091.84,14164.41,14670.28,800],["2023-03-27",14670.28,14670.28,14670.28,14670.28,200],["2023-03-28",14670.28,14670.28,14333.03,14670.28,200200],["2023-03-29",14417.34,14585.97,14417.34,14585.97,300],["2023-03-30",14585.97,14585.97,14585.97,14585.97,400],["2023-03-31",14585.97,14670.28,14080.1,14501.66,400],["2023-04-03",14501.66,14585.97,14333.03,14585.97,200200],["2023-04-04",14585.97,14585.97,14585.97,14585.97,200],["2023-04-05",14585.97,14585.97,14585.97,14585.97,500],["2023-04-06",14501.66,14501.66,14501.66,14501.66,800],["2023-04-07",14501.66,14501.66,14417.34,14417.34,1700],["2023-04-10",14670.28,14670.28,14417.34,14501.66,500],["2023-04-11",14501.66,14585.97,13911.47,14417.34,3200],["2023-04-12",14417.34,14501.66,14164.41,14417.34,3600],["2023-04-13",14501.66,14501.66,13911.47,14501.66,600],["2023-04-14",14501.66,14501.66,13911.47,14501.66,900],["2023-04-17",14585.97,14585.97,13995.78,14585.97,1300],["2023-04-18",14585.97,14585.97,13489.91,14501.66,1300],["2023-04-19",14501.66,14501.66,13658.54,14333.03,1000],["2023-04-20",14333.03,14333.03,13911.47,14333.03,121500],["2023-04-21",14333.03,14333.03,13911.47,14248.72,359400],["2023-04-24",14248.72,14248.72,13911.47,14248.72,600],["2023-04-25",14248.72,14248.72,13489.91,13827.16,3500],["2023-04-26",13827.16,13827.16,13152.66,13658.54,2000],["2023-04-27",13658.54,13911.47,13658.54,13911.47,2100],["2023-04-28",13911.47,13911.47,13068.35,13574.22,2800],["2023-05-04",13405.6,13658.54,12646.79,13658.54,2500],["2023-05-05",13658.54,13827.16,12731.11,13827.16,1300],["2023-05-08",13827.16,13827.16,12815.42,13405.6,1500],["2023-05-09",13405.6,13658.54,13405.6,13658.54,2600],["2023-05-10",13658.54,13658.54,13658.54,13658.54,300],["2023-05-11",13658.54,13742.85,13658.54,13742.85,600],["2023-05-12",13405.6,13742.85,12731.11,13742.85,3300],["2023-05-15",13742.85,13742.85,12646.79,13742.85,500],["2023-05-16",13742.85,13827.16,13658.54,13658.54,1100],["2023-05-17",13574.22,13574.22,13574.22,13574.22,2800],["2023-05-18",13489.91,13489.91,12646.79,13405.6,5400],["2023-05-19",13321.29,13321.29,13236.98,13236.98,1300],["2023-05-22",13236.98,13321.29,13236.98,13321.29,1000],["2023-05-23",13321.29,13489.91,13321.29,13321.29,5100],["2023-05-24",13321.29,13405.6,13321.29,13405.6,3000],["2023-05-25",13405.6,13405.6,13236.98,13236.98,1200],["2023-05-26",13236.98,13236.98,13236.98,13236.98,4400],["2023-05-29",13236.98,13658.54,13236.98,13658.54,12800],["2023-05-30",13658.54,13995.78,13658.54,13995.78,8000],["2023-05-31",13995.78,13995.78,13489.91,13827.16,5300],["2023-06-01",13827.16,13911.47,13068.35,13911.47,3100],["2023-06-02",13911.47,13911.47,13742.85,13827.16,7300],["2023-06-05",13827.16,13827.16,13827.16,13827.16,600],["2023-06-06",13827.16,13911.47,13827.16,13827.16,1900],["2023-06-07",13911.47,13911.47,13742.85,13742.85,700],["2023-06-08",13742.85,13827.16,13658.54,13827.16,2600],["2023-06-09",13827.16,13827.16,13827.16,13827.16,1600],["2023-06-12",13827.16,14333.03,13658.54,14333.03,7600],["2023-06-26",13658.54,17621.2,13574.22,16187.9,498700],["2023-06-27",16187.9,16272.21,15597.71,15597.71,256800],["2023-06-28",15597.71,15597.71,14164.41,14164.41,260700],["2023-06-29",14164.41,14164.41,12815.42,13236.98,408100],["2023-06-30",13236.98,13574.22,13236.98,13489.91,60500],["2023-07-03",13489.91,13574.22,12140.92,12899.73,87000],["2023-07-04",12899.73,12984.04,12478.17,12899.73,56500],["2023-07-05",12899.73,13068.35,12309.55,12562.48,24500],["2023-07-06",12562.48,12562.48,11972.3,12056.61,73100],["2023-07-07",12056.61,12225.23,11887.99,12225.23,63700],["2023-07-10",12225.23,12309.55,11972.3,12309.55,33100],["2023-07-11",12309.55,12393.86,12140.92,12225.23,37500],["2023-07-12",12225.23,12225.23,12056.61,12140.92,25500],["2023-07-13",12140.92,12225.23,11972.3,12140.92,26500],["2023-07-14",12140.92,12140.92,11972.3,11972.3,15800],["2023-07-17",11972.3,12140.92,11972.3,11972.3,53300],["2023-07-18",11972.3,12140.92,11803.67,12056.61,58300],["2023-07-19",12056.61,12056.61,11972.3,11972.3,32800],["2023-07-20",11972.3,11972.3,11803.67,11887.99,49800],["2023-07-21",11887.99,11972.3,11887.99,11972.3,19300],["2023-07-24",11972.3,12056.61,11635.05,11887.99,64500],["2023-07-25",11887.99,11972.3,11635.05,11887.99,32600],["2023-07-26",11887.99,12140.92,11887.99,12140.92,69700],["2023-07-27",12140.92,12225.23,12056.61,12140.92,21600],["2023-07-28",12140.92,12225.23,11719.36,12056.61,69400],["2023-07-31",12056.61,12393.86,11972.3,12309.55,23500],["2023-08-01",12309.55,12646.79,12309.55,12478.17,55500],["2023-08-02",12478.17,12562.48,12309.55,12309.55,42600],["2023-08-03",12309.55,12393.86,12056.61,12393.86,68000],["2023-08-04",12393.86,12393.86,12309.55,12309.55,20300],["2023-08-07",12309.55,12393.86,12309.55,12309.55,49300],["2023-08-08",12225.23,12393.86,11972.3,12225.23,33200],["2023-08-09",12225.23,12393.86,12225.23,12309.55,48300],["2023-08-10",12309.55,12478.17,12309.55,12478.17,31100],["2023-08-11",12478.17,12562.48,12393.86,12393.86,52700],["2023-08-14",12393.86,12646.79,12056.61,12562.48,47300],["2023-08-15",12562.48,12562.48,12309.55,12309.55,43800],["2023-08-16",12309.55,12393.86,12056.61,12056.61,20800],["2023-08-17",12056.61,12393.86,12056.61,12225.23,18800],["2023-08-18",12309.55,12309.55,11719.36,11972.3,40200],["2023-08-21",11972.3,12140.92,11803.67,12140.92,83900],["2023-08-22",12140.92,12225.23,11972.3,12225.23,14100],["2023-08-23",12225.23,12309.55,12225.23,12225.23,15900],["2023-08-24",12225.23,12478.17,12225.23,12393.86,86100],["2023-08-25",12393.86,12815.42,12393.86,12562.48,20300],["2023-08-28",12562.48,12815.42,12562.48,12815.42,41400],["2023-08-29",12815.42,12899.73,12562.48,12562.48,13200],["2023-08-30",12562.48,12731.11,12393.86,12393.86,16400],["2023-08-31",12393.86,12646.79,12393.86,12478.17,12100],["2023-09-05",12478.17,12562.48,12225.23,12478.17,16000],["2023-09-06",12478.17,12562.48,12056.61,12056.61,22600],["2023-09-07",12225.23,13236.98,12225.23,13068.35,202900],["2023-09-08",13068.35,13489.91,13068.35,13236.98,100700],["2023-09-11",13236.98,13321.29,12309.55,12478.17,71200],["2023-09-12",12478.17,12478.17,11803.67,12225.23,96700],["2023-09-13",12309.55,12478.17,11803.67,12225.23,59100],["2023-09-14",12225.23,12309.55,11635.05,11887.99,100200],["2023-09-15",11972.3,12056.61,11887.99,11972.3,18100],["2023-09-18",11972.3,12140.92,11550.74,11635.05,30200],["2023-09-19",11719.36,11719.36,11382.11,11635.05,33900],["2023-09-20",11635.05,11803.67,11382.11,11466.43,35600],["2023-09-21",11466.43,11719.36,11297.8,11297.8,30800],["2023-09-22",11297.8,11382.11,10876.24,10960.55,33500],["2023-09-25",10960.55,10960.55,10370.37,10370.37,32700],["2023-09-26",10370.37,10454.68,9864.5,10201.75,59800],["2023-09-27",10201.75,10286.06,10033.12,10286.06,22800],["2023-09-28",10286.06,10286.06,9948.81,10286.06,25900],["2023-09-29",10286.06,10454.68,10201.75,10370.37,18200],["2023-10-02",10370.37,10454.68,10286.06,10370.37,19400],["2023-10-03",10370.37,10370.37,10201.75,10201.75,16800],["2023-10-04",10201.75,10286.06,10033.12,10117.43,51800],["2023-10-05",10117.43,10201.75,10033.12,10033.12,15800],["2023-10-06",10033.12,10117.43,9780.19,10117.43,17300],["2023-10-09",10117.43,10370.37,10117.43,10370.37,37700],["2023-10-10",10370.37,10538.99,10286.06,10538.99,38500],["2023-10-11",10538.99,10791.93,10538.99,10623.31,28200],["2023-10-12",10623.31,10623.31,10454.68,10623.31,22200],["2023-10-13",10623.31,10707.62,10623.31,10707.62,22700],["2023-10-16",10707.62,10791.93,10707.62,10707.62,20600],["2023-10-17",10707.62,10791.93,10538.99,10623.31,17500],["2023-10-18",10623.31,10623.31,10286.06,10538.99,20400],["2023-10-19",10538.99,10623.31,9948.81,10117.43,17100],["2023-10-20",10117.43,10201.75,10117.43,10201.75,18800],["2023-10-23",10286.06,10791.93,10201.75,10286.06,63400],["2023-10-24",10286.06,10370.37,10286.06,10370.37,23100],["2023-10-25",10370.37,10538.99,10370.37,10454.68,28500],["2023-10-26",10454.68,10454.68,9864.5,9948.81,18900],["2023-10-27",9948.81,10033.12,9864.5,9948.81,20300],["2023-10-30",9864.5,9948.81,9780.19,9864.5,24200],["2023-10-31",9864.5,9948.81,9695.87,9780.19,20700],["2023-11-01",9780.19,9780.19,9358.63,9442.94,58500],["2023-11-02",9442.94,9695.87,9358.63,9695.87,25300],["2023-11-03",9695.87,9780.19,9274.31,9274.31,31500],["2023-11-06",9274.31,9442.94,9274.31,9442.94,57200],["2023-11-07",9442.94,9611.56,9358.63,9527.25,34100],["2023-11-08",9527.25,9611.56,9190.0,9527.25,58400],["2023-11-09",9527.25,9864.5,9527.25,9527.25,25000],["2023-11-10",9527.25,9527.25,9274.31,9358.63,25400],["2023-11-13",9358.63,9527.25,9274.31,9274.31,28900],["2023-11-14",9274.31,9695.87,9274.31,9611.56,46900],["2023-11-15",9611.56,9864.5,9274.31,9611.56,36500],["2023-11-16",9611.56,9611.56,9358.63,9442.94,32500],["2023-11-17",9442.94,9527.25,9274.31,9274.31,50400],["2023-11-20",9274.31,9274.31,9105.69,9274.31,32800],["2023-11-21",9274.31,9442.94,9190.0,9442.94,58200],["2023-11-22",9442.94,9442.94,9274.31,9358.63,19500],["2023-11-23",9358.63,9358.63,9105.69,9274.31,36500],["2023-11-24",9274.31,9527.25,9021.38,9105.69,34600],["2023-11-27",9105.69,9274.31,9021.38,9190.0,65800],["2023-11-28",9190.0,9190.0,8768.44,9190.0,80500],["2023-11-29",9190.0,9358.63,9105.69,9274.31,48200],["2023-11-30",9274.31,9442.94,9105.69,9105.69,41200],["2023-12-01",9105.69,9442.94,9105.69,9358.63,50800],["2023-12-04",9358.63,9527.25,9105.69,9527.25,57800],["2023-12-05",9527.25,9527.25,9274.31,9358.63,67600],["2023-12-06",9274.31,9442.94,8937.07,9274.31,50700],["2023-12-07",9190.0,9274.31,9021.38,9274.31,38900],["2023-12-08",9274.31,9527.25,9105.69,9358.63,83600],["2023-12-11",9358.63,9527.25,9105.69,9442.94,47000],["2023-12-12",9442.94,9442.94,8852.76,9105.69,63600],["2023-12-13",9190.0,9358.63,9105.69,9190.0,32300],["2023-12-14",9190.0,9442.94,8937.07,9021.38,50100],["2023-12-15",9021.38,9358.63,8768.44,9274.31,65500],["2023-12-18",9274.31,9358.63,9105.69,9105.69,36100],["2023-12-19",9105.69,9190.0,8684.13,8937.07,54100],["2023-12-20",8852.76,9274.31,8684.13,9274.31,52500],["2023-12-21",9274.31,9274.31,8852.76,9021.38,45900],["2023-12-22",9021.38,9105.69,8768.44,9105.69,32700],["2023-12-25",9105.69,9274.31,9021.38,9274.31,34200],["2023-12-26",9274.31,9274.31,8684.13,8937.07,74500],["2023-12-27",8937.07,9105.69,8684.13,9105.69,34700],["2023-12-28",9105.69,9190.0,9021.38,9105.69,76600],["2023-12-29",9105.69,9190.0,9105.69,9105.69,19300],["2024-01-02",9105.69,9274.31,8768.44,8937.07,39500],["2024-01-03",8852.76,9274.31,8768.44,9274.31,25000],["2024-01-04",9274.31,9274.31,8768.44,9105.69,44400],["2024-01-05",9021.38,9105.69,8684.13,8937.07,37100],["2024-01-08",8852.76,9190.0,8599.82,9021.38,42500],["2024-01-09",9021.38,9105.69,8768.44,9021.38,39100],["2024-01-10",9021.38,9190.0,8852.76,9105.69,52500],["2024-01-11",9105.69,9190.0,8852.76,8852.76,21400],["2024-01-12",8852.76,8937.07,8515.51,8937.07,33200],["2024-01-15",8937.07,8937.07,8599.82,8937.07,62300],["2024-01-16",9021.38,9021.38,8852.76,8852.76,18400],["2024-01-17",8937.07,9021.38,8684.13,8768.44,66000],["2024-01-18",8768.44,8852.76,8768.44,8768.44,34600],["2024-01-19",8768.44,9021.38,8515.51,9021.38,70100],["2024-01-22",9021.38,9021.38,8684.13,8852.76,51400],["2024-01-23",8852.76,9021.38,8599.82,8852.76,70200],["2024-01-24",8852.76,9021.38,8768.44,9021.38,44900],["2024-01-25",9021.38,9105.69,8852.76,8852.76,70400],["2024-01-26",8852.76,9021.38,8852.76,8937.07,60600],["2024-01-29",8937.07,8937.07,8684.13,8768.44,66500],["2024-01-30",8768.44,8852.76,8515.51,8852.76,72200],["2024-01-31",8852.76,8937.07,8768.44,8852.76,30500],["2024-02-01",8852.76,8937.07,8768.44,8937.07,31000],["2024-02-02",8937.07,8937.07,8768.44,8937.07,35700],["2024-02-05",8937.07,8937.07,8768.44,8937.07,22600],["2024-02-06",8937.07,8937.07,8852.76,8852.76,32000],["2024-02-07",8852.76,8937.07,8768.44,8937.07,19100],["2024-02-15",8937.07,9021.38,8684.13,9021.38,40200],["2024-02-16",9021.38,9021.38,8768.44,8852.76,73500],["2024-02-19",8852.76,9190.0,8599.82,9021.38,81400],["2024-02-20",9021.38,9021.38,8852.76,8937.07,21500],["2024-02-21",8937.07,8937.07,8768.44,8768.44,40000],["2024-02-22",8768.44,8937.07,8599.82,8852.76,75100],["2024-02-23",8852.76,8937.07,8599.82,8852.76,44200],["2024-02-26",8852.76,8852.76,8768.44,8852.76,48100],["2024-02-27",8852.76,9021.38,8599.82,8684.13,46800],["2024-02-28",8684.13,8937.07,8515.51,8937.07,70100],["2024-02-29",8937.07,8937.07,8768.44,8768.44,21600],["2024-03-01",8768.44,8852.76,8515.51,8768.44,46300],["2024-03-04",8768.44,8937.07,8768.44,8852.76,83600],["2024-03-05",8852.76,8937.07,8515.51,8684.13,89300],["2024-03-06",8684.13,8768.44,8684.13,8684.13,42300],["2024-03-07",8599.82,8852.76,8515.51,8852.76,81000],["2024-03-08",8852.76,8937.07,8599.82,8768.44,153200],["2024-03-11",8768.44,8852.76,8515.51,8768.44,103000],["2024-03-12",8768.44,8768.44,8599.82,8684.13,51400],["2024-03-13",8684.13,8852.76,8684.13,8768.44,63200],["2024-03-14",8852.76,8852.76,8684.13,8768.44,80900],["2024-03-15",8768.44,8937.07,8515.51,8937.07,151600],["2024-03-18",8937.07,8937.07,8684.13,8852.76,52100],["2024-03-19",8852.76,8852.76,8599.82,8852.76,151900],["2024-03-20",8852.76,8852.76,8684.13,8768.44,336900],["2024-03-21",8768.44,8852.76,8684.13,8852.76,325100],["2024-03-22",8852.76,8852.76,8684.13,8852.76,331100],["2024-03-25",8852.76,8852.76,8684.13,8768.44,86400],["2024-03-26",8768.44,8852.76,8599.82,8852.76,140700],["2024-03-27",8852.76,8852.76,8684.13,8768.44,117800],["2024-03-28",8768.44,8852.76,8431.2,8431.2,106200],["2024-03-29",8684.13,9021.38,8684.13,8937.07,173500],["2024-04-01",8852.76,9021.38,8768.44,8852.76,67900],["2024-04-02",8768.44,8852.76,8768.44,8768.44,66500],["2024-04-03",8768.44,8937.07,8684.13,8852.76,131600],["2024-04-04",8852.76,8937.07,8768.44,8937.07,78000],["2024-04-05",8937.07,8937.07,8768.44,8852.76,64600],["2024-04-08",8852.76,9021.38,8684.13,8852.76,64400],["2024-04-09",8852.76,8852.76,8684.13,8852.76,78900],["2024-04-10",8852.76,8937.07,8684.13,8852.76,65400],["2024-04-11",8599.82,8852.76,8599.82,8852.76,120800],["2024-04-12",8852.76,8852.76,8599.82,8768.44,60200],["2024-04-15",8768.44,8768.44,8599.82,8768.44,165600],["2024-04-16",8684.13,8852.76,8599.82,8768.44,172000],["2024-04-17",8768.44,8937.07,8515.51,8937.07,75100],["2024-04-19",8937.07,9021.38,8768.44,8852.76,65300],["2024-04-22",8852.76,8937.07,8768.44,8937.07,122600],["2024-04-23",8937.07,8937.07,8684.13,8852.76,60800],["2024-04-24",8852.76,9105.69,8768.44,8768.44,61900],["2024-04-25",8768.44,8937.07,8684.13,8852.76,139500],["2024-04-26",8852.76,9105.69,8852.76,8937.07,185600],["2024-05-02",8937.07,8937.07,8768.44,8937.07,59400],["2024-05-03",8937.07,9274.31,8937.07,9021.38,87700],["2024-05-06",9021.38,9021.38,8768.44,8937.07,120800],["2024-05-07",8937.07,9274.31,8768.44,9274.31,243200],["2024-05-08",9274.31,9780.19,9274.31,9695.87,238600],["2024-05-09",9695.87,10033.12,9527.25,9948.81,300400],["2024-05-10",9948.81,10201.75,9611.56,9948.81,222200],["2024-05-13",9948.81,10117.43,9611.56,9695.87,398600],["2024-05-14",9695.87,9780.19,9611.56,9780.19,224600],["2024-05-15",9780.19,9864.5,9695.87,9864.5,252600],["2024-05-16",9864.5,10117.43,9780.19,9948.81,286100],["2024-05-17",9948.81,10117.43,9864.5,10117.43,286600],["2024-05-20",10117.43,10117.43,9948.81,10033.12,111400],["2024-05-21",10033.12,10033.12,9864.5,9948.81,108200],["2024-05-22",9864.5,10117.43,9780.19,9948.81,137500],["2024-05-23",9948.81,10033.12,9611.56,9864.5,115100],["2024-05-24",9864.5,10033.12,9695.87,9948.81,98100],["2024-05-27",9948.81,9948.81,9780.19,9948.81,242100],["2024-05-28",9948.81,10117.43,9695.87,10117.43,254000],["2024-05-29",10117.43,10117.43,9948.81,10117.43,162600],["2024-05-30",10117.43,10201.75,9864.5,10201.75,235700],["2024-05-31",10201.75,10538.99,10201.75,10454.68,293800],["2024-06-03",10454.68,10707.62,10370.37,10623.31,329400],["2024-06-04",10623.31,10707.62,10286.06,10454.68,278000],["2024-06-05",10454.68,10538.99,10201.75,10370.37,354100],["2024-06-06",10286.06,10707.62,10201.75,10707.62,436100],["2024-06-07",10623.31,10791.93,10454.68,10623.31,641700],["2024-06-10",10623.31,10707.62,10538.99,10707.62,134200],["2024-06-11",10707.62,10791.93,10538.99,10623.31,173100],["2024-06-12",10623.31,10707.62,10538.99,10623.31,268300],["2024-06-13",10623.31,10707.62,10538.99,10623.31,203900],["2024-06-14",10623.31,10623.31,10201.75,10370.37,235600],["2024-06-17",10925.93,10925.93,10462.96,10555.56,258700],["2024-06-18",10555.56,10740.74,10555.56,10648.15,291500],["2024-06-19",10648.15,10833.33,10555.56,10740.74,284500],["2024-06-20",10740.74,10740.74,10648.15,10740.74,343900],["2024-06-21",10740.74,10740.74,10555.56,10648.15,332700],["2024-06-24",10740.74,10833.33,10462.96,10555.56,384300],["2024-06-25",10555.56,10740.74,10462.96,10740.74,490700],["2024-06-26",10740.74,10740.74,10648.15,10740.74,186700],["2024-06-27",10740.74,10740.74,10648.15,10648.15,196200],["2024-06-28",10648.15,10740.74,10555.56,10740.74,128000],["2024-07-01",10740.74,10740.74,10462.96,10740.74,138500],["2024-07-02",10740.74,10740.74,10370.37,10648.15,201600],["2024-07-03",10648.15,10740.74,10555.56,10648.15,119800],["2024-07-04",10648.15,10740.74,10555.56,10740.74,102100],["2024-07-05",10740.74,10833.33,10555.56,10740.74,130800],["2024-07-08",10740.74,10925.93,10740.74,10925.93,181400],["2024-07-09",10925.93,11018.52,10555.56,10648.15,111700],["2024-07-10",10740.74,10740.74,10648.15,10648.15,128400],["2024-07-11",10648.15,10740.74,10555.56,10740.74,96200],["2024-07-12",10740.74,10740.74,10462.96,10740.74,135900],["2024-07-15",10740.74,10740.74,10462.96,10648.15,103900],["2024-07-16",10740.74,10740.74,10555.56,10648.15,72000],["2024-07-17",10648.15,10740.74,10370.37,10648.15,109000],["2024-07-18",10740.74,10740.74,10555.56,10648.15,121000],["2024-07-19",10648.15,10648.15,10462.96,10648.15,236100],["2024-07-22",10648.15,10648.15,10462.96,10555.56,240800],["2024-07-23",10648.15,10648.15,10370.37,10555.56,220900],["2024-07-24",10555.56,10555.56,10370.37,10555.56,198800],["2024-07-25",10555.56,10648.15,10185.19,10555.56,356200],["2024-07-26",10555.56,10648.15,10370.37,10555.56,374100],["2024-07-29",10648.15,10648.15,10370.37,10648.15,283700],["2024-07-30",10648.15,10648.15,10370.37,10555.56,108000],["2024-07-31",10555.56,10648.15,10277.78,10370.37,137300],["2024-08-01",10370.37,10462.96,10000.0,10277.78,208800],["2024-08-02",10277.78,10370.37,9907.41,10370.37,128100],["2024-08-05",10370.37,10462.96,9722.22,9907.41,327400],["2024-08-06",9907.41,10185.19,8981.48,9907.41,103000],["2024-08-07",9907.41,10092.59,9259.26,9907.41,176100],["2024-08-08",9907.41,10000.0,9259.26,9907.41,99200],["2024-08-09",9814.81,10000.0,8981.48,9814.81,391400],["2024-08-12",9814.81,10185.19,9444.44,10185.19,377000],["2024-08-13",10185.19,10370.37,10000.0,10185.19,102400],["2024-08-14",10185.19,10462.96,10092.59,10277.78,99900],["2024-08-15",10277.78,10370.37,10185.19,10370.37,87200],["2024-08-16",10370.37,10462.96,10277.78,10462.96,107000],["2024-08-19",10462.96,10462.96,9722.22,10370.37,128900],["2024-08-20",10370.37,10555.56,10277.78,10555.56,453100],["2024-08-21",10555.56,10648.15,10462.96,10648.15,268900],["2024-08-22",10648.15,10648.15,10462.96,10648.15,247200],["2024-08-23",10648.15,10740.74,10462.96,10648.15,247300],["2024-08-26",10648.15,10740.74,10555.56,10740.74,558900],["2024-08-27",10740.74,10740.74,10555.56,10648.15,187500],["2024-08-28",10648.15,10740.74,10555.56,10555.56,258400],["2024-08-29",10462.96,10555.56,10462.96,10555.56,191000],["2024-08-30",10462.96,10555.56,10370.37,10555.56,169100],["2024-09-04",10555.56,10648.15,10462.96,10555.56,134700],["2024-09-05",10555.56,10648.15,10370.37,10462.96,145600],["2024-09-06",10462.96,10648.15,10462.96,10648.15,126200],["2024-09-09",10648.15,10833.33,10462.96,10833.33,216000],["2024-09-10",10833.33,11111.11,10833.33,11111.11,315800],["2024-09-11",11018.52,11203.7,10925.93,11203.7,145400],["2024-09-12",11203.7,11296.3,11018.52,11111.11,226600],["2024-09-13",11111.11,11203.7,10925.93,11111.11,162200],["2024-09-16",11111.11,11203.7,10925.93,10925.93,93600],["2024-09-17",10925.93,11018.52,10925.93,11018.52,166300],["2024-09-18",11018.52,11111.11,10740.74,11111.11,159600],["2024-09-19",11111.11,11296.3,11018.52,11296.3,104100],["2024-09-20",11296.3,11388.89,11203.7,11296.3,91900],["2024-09-23",11296.3,11388.89,11203.7,11388.89,139500],["2024-09-24",11388.89,11481.48,11203.7,11296.3,241100],["2024-09-25",11296.3,11388.89,11018.52,11203.7,138500],["2024-09-26",11203.7,11296.3,10925.93,11203.7,90200],["2024-09-27",11111.11,11203.7,10925.93,11018.52,196800],["2024-09-30",11018.52,11111.11,10925.93,11018.52,221700],["2024-10-01",11018.52,11111.11,10925.93,11018.52,299100],["2024-10-02",10925.93,11111.11,10925.93,11111.11,322600],["2024-10-03",11111.11,11203.7,11018.52,11111.11,295700],["2024-10-04",11111.11,11203.7,11018.52,11203.7,196700],["2024-10-07",11203.7,11296.3,11203.7,11296.3,109800],["2024-10-08",11296.3,11388.89,11203.7,11296.3,117300],["2024-10-09",11296.3,11574.07,11296.3,11574.07,149100],["2024-10-10",11574.07,11759.26,11481.48,11666.67,244400],["2024-10-11",11666.67,11759.26,11574.07,11666.67,159300],["2024-10-14",11574.07,11666.67,11481.48,11574.07,295900],["2024-10-15",11481.48,11574.07,11388.89,11574.07,112900],["2024-10-16",11666.67,11666.67,11481.48,11574.07,125000],["2024-10-17",11481.48,11574.07,11388.89,11481.48,180000],["2024-10-18",11481.48,11666.67,11481.48,11666.67,151600],["2024-10-21",11574.07,11666.67,11481.48,11574.07,207700],["2024-10-22",11481.48,11666.67,11481.48,11481.48,338500],["2024-10-23",11574.07,11666.67,11388.89,11666.67,372800],["2024-10-24",11666.67,11851.85,11574.07,11851.85,162200],["2024-10-25",11851.85,12037.04,11759.26,11944.44,189000],["2024-10-28",11944.44,12129.63,11759.26,11944.44,217000],["2024-10-29",12037.04,12037.04,11759.26,11851.85,214500],["2024-10-30",11851.85,11944.44,11666.67,11759.26,340000],["2024-10-31",11759.26,11851.85,11574.07,11759.26,570900],["2024-11-01",11759.26,11944.44,11574.07,11759.26,238700],["2024-11-04",11759.26,11851.85,11574.07,11666.67,100700],["2024-11-05",11666.67,11851.85,11574.07,11759.26,135500],["2024-11-06",11759.26,12037.04,11759.26,11851.85,163000],["2024-11-07",11851.85,11944.44,11759.26,11759.26,137400],["2024-11-08",11851.85,11944.44,11666.67,11759.26,96500],["2024-11-11",11759.26,11851.85,11574.07,11759.26,125600],["2024-11-12",11759.26,11851.85,11481.48,11574.07,94300],["2024-11-13",11574.07,11666.67,11481.48,11574.07,271900],["2024-11-14",11666.67,11666.67,11481.48,11666.67,231900],["2024-11-15",11574.07,11759.26,11574.07,11759.26,91200],["2024-11-18",11759.26,11851.85,11666.67,11851.85,162400],["2024-11-19",11851.85,11944.44,11759.26,11851.85,209300],["2024-11-20",11944.44,11944.44,11759.26,11944.44,130800],["2024-11-21",11851.85,11944.44,11759.26,11944.44,151900],["2024-11-22",11944.44,11944.44,11759.26,11944.44,140300],["2024-11-25",11851.85,11944.44,11851.85,11851.85,186300],["2024-11-26",11851.85,11851.85,11574.07,11759.26,208500],["2024-11-27",11759.26,11944.44,11759.26,11851.85,84800],["2024-11-28",11944.44,11944.44,11759.26,11851.85,100900],["2024-11-29",11759.26,11851.85,11666.67,11851.85,136600],["2024-12-02",11851.85,11944.44,11759.26,11759.26,227000],["2024-12-03",11759.26,11851.85,11574.07,11759.26,89800],["2024-12-04",11851.85,12129.63,11759.26,12129.63,470600],["2024-12-05",12129.63,12222.22,11944.44,12222.22,411600],["2024-12-06",12222.22,12314.81,12129.63,12314.81,103300],["2024-12-09",12222.22,12222.22,12037.04,12222.22,131300],["2024-12-10",12222.22,12407.41,12129.63,12314.81,140300],["2024-12-11",12314.81,12407.41,12222.22,12314.81,447100],["2024-12-12",12314.81,12314.81,12129.63,12314.81,98200],["2024-12-13",12222.22,12314.81,12222.22,12222.22,148900],["2024-12-16",12222.22,12314.81,12037.04,12222.22,464900],["2024-12-17",12222.22,12407.41,12037.04,12314.81,307500],["2024-12-18",12407.41,12407.41,12129.63,12407.41,741800],["2024-12-19",12314.81,12500.0,12222.22,12314.81,263500],["2024-12-20",12407.41,12500.0,12314.81,12407.41,742400],["2024-12-23",12314.81,12592.59,12222.22,12500.0,116100],["2024-12-24",12592.59,12592.59,12314.81,12407.41,863400],["2024-12-25",12407.41,12500.0,11944.44,12314.81,238000],["2024-12-26",12222.22,12407.41,12037.04,12407.41,1069600],["2024-12-27",12314.81,12500.0,12314.81,12407.41,133100],["2024-12-30",12407.41,12500.0,12314.81,12407.41,286900],["2024-12-31",12314.81,12407.41,12222.22,12314.81,463700],["2025-01-02",12314.81,12407.41,12222.22,12314.81,174500],["2025-01-03",12314.81,12407.41,12222.22,12222.22,140700],["2025-01-06",12222.22,12314.81,12037.04,12222.22,83800],["2025-01-07",12222.22,12222.22,12037.04,12037.04,171700],["2025-01-08",12037.04,12037.04,11851.85,11944.44,77500],["2025-01-09",11944.44,12037.04,11759.26,11944.44,491600],["2025-01-10",11944.44,12037.04,11851.85,11944.44,120700],["2025-01-13",11851.85,12037.04,11851.85,11944.44,158000],["2025-01-14",11944.44,11944.44,11666.67,11944.44,243700],["2025-01-15",12037.04,12222.22,11851.85,11944.44,136200],["2025-01-16",11944.44,12129.63,11851.85,11944.44,171400],["2025-01-17",12037.04,12037.04,11759.26,12037.04,303300],["2025-01-20",11944.44,12037.04,11574.07,12037.04,166000],["2025-01-21",12037.04,12037.04,11851.85,11944.44,210800],["2025-01-22",11851.85,11944.44,11666.67,11944.44,205800],["2025-01-23",11944.44,11944.44,11759.26,11944.44,111500],["2025-01-24",11851.85,11851.85,11666.67,11666.67,32300],["2025-02-03",11574.07,11944.44,11481.48,11944.44,135600],["2025-02-04",11851.85,12037.04,11759.26,11851.85,132900],["2025-02-05",11944.44,12037.04,11759.26,11851.85,101900],["2025-02-06",11759.26,11944.44,11759.26,11759.26,84400],["2025-02-07",11759.26,11851.85,11666.67,11759.26,68000],["2025-02-10",11759.26,11851.85,11481.48,11666.67,115600],["2025-02-11",11666.67,11851.85,11666.67,11759.26,111600],["2025-02-12",11759.26,11759.26,11666.67,11759.26,118300],["2025-02-13",11666.67,11759.26,11666.67,11666.67,139500],["2025-02-14",11666.67,11759.26,11574.07,11666.67,95700],["2025-02-17",11666.67,11759.26,11574.07,11666.67,136900],["2025-02-18",11666.67,11666.67,11574.07,11666.67,128600],["2025-02-19",11574.07,11666.67,11481.48,11666.67,147500],["2025-02-20",11574.07,11759.26,11574.07,11666.67,176400],["2025-02-21",11666.67,11851.85,11574.07,11574.07,161600],["2025-02-24",11666.67,11851.85,11574.07,11666.67,237400],["2025-02-25",11759.26,11759.26,11574.07,11666.67,187200],["2025-02-26",11666.67,11759.26,11574.07,11759.26,184200],["2025-02-27",11759.26,11851.85,11574.07,11851.85,923000],["2025-02-28",11759.26,11851.85,11666.67,11851.85,379700],["2025-03-03",11759.26,11851.85,11574.07,11759.26,233900],["2025-03-04",11759.26,11759.26,11481.48,11574.07,211200],["2025-03-05",11666.67,11666.67,11388.89,11574.07,162600],["2025-03-06",11574.07,11759.26,11481.48,11574.07,243500],["2025-03-07",11759.26,11759.26,11481.48,11574.07,35700],["2025-03-10",11666.67,11666.67,11481.48,11574.07,45100],["2025-03-11",11574.07,11666.67,11296.3,11666.67,64800],["2025-03-12",11666.67,11759.26,11574.07,11666.67,55400],["2025-03-13",11666.67,11759.26,11574.07,11574.07,96400],["2025-03-14",11574.07,11666.67,11481.48,11574.07,58400],["2025-03-17",11574.07,11666.67,11574.07,11666.67,124900],["2025-03-18",11666.67,11759.26,11574.07,11759.26,84100],["2025-03-19",11759.26,11759.26,11574.07,11666.67,148100],["2025-03-20",11666.67,12037.04,11666.67,11944.44,109900],["2025-03-21",11944.44,12037.04,11759.26,11944.44,112800],["2025-03-24",11851.85,11944.44,11759.26,11759.26,100700],["2025-03-25",11759.26,11851.85,11666.67,11851.85,48800],["2025-03-26",11851.85,11944.44,11759.26,11759.26,67100],["2025-03-27",11759.26,11851.85,11481.48,11851.85,62900],["2025-03-28",11759.26,11759.26,11481.48,11759.26,103900],["2025-03-31",11759.26,11759.26,10648.15,11574.07,88600],["2025-04-01",11574.07,11851.85,11574.07,11851.85,150400],["2025-04-02",11851.85,12129.63,11759.26,11851.85,80600],["2025-04-03",11759.26,11944.44,11111.11,11574.07,72700],["2025-04-04",11574.07,11574.07,11388.89,11574.07,55200],["2025-04-08",11574.07,11851.85,10740.74,11574.07,176200],["2025-04-09",11481.48,11759.26,11388.89,11666.67,87200],["2025-04-10",11666.67,12222.22,11666.67,12129.63,222800],["2025-04-11",12129.63,12500.0,12037.04,12314.81,213200],["2025-04-14",12222.22,12685.19,12222.22,12314.81,120200],["2025-04-15",12314.81,12500.0,12037.04,12222.22,112100],["2025-04-16",12222.22,12222.22,11759.26,11944.44,75800],["2025-04-17",11851.85,12037.04,11481.48,11944.44,122600],["2025-04-18",11944.44,12129.63,11759.26,11944.44,84400],["2025-04-21",11851.85,11944.44,11666.67,11851.85,127700],["2025-04-22",11759.26,12037.04,11481.48,11666.67,263600],["2025-04-23",11759.26,11944.44,11666.67,11944.44,223100],["2025-04-24",11851.85,12129.63,11851.85,12129.63,333400],["2025-04-25",12037.04,12314.81,11759.26,12129.63,356800],["2025-04-28",12129.63,12222.22,11759.26,12129.63,92500],["2025-04-29",12129.63,12407.41,12037.04,12129.63,57000],["2025-05-05",12129.63,12129.63,11944.44,12129.63,64700],["2025-05-06",12129.63,12314.81,12037.04,12222.22,133500],["2025-05-07",12129.63,12314.81,11851.85,12222.22,109500],["2025-05-08",12222.22,12407.41,12129.63,12407.41,324700],["2025-05-09",11574.07,12500.0,11574.07,12314.81,149300],["2025-05-12",12314.81,12685.19,12314.81,12407.41,276800],["2025-05-13",12407.41,12592.59,12129.63,12314.81,781200],["2025-05-14",12314.81,12407.41,12037.04,12314.81,361600],["2025-05-15",12222.22,12314.81,12037.04,12314.81,214600],["2025-05-16",12314.81,12314.81,12129.63,12222.22,103300],["2025-05-19",12129.63,12314.81,12037.04,12222.22,196500],["2025-05-20",12222.22,12500.0,12222.22,12407.41,149000],["2025-05-21",12407.41,12500.0,12314.81,12407.41,140500],["2025-05-22",12407.41,12685.19,12222.22,12407.41,155600],["2025-05-23",12500.0,12500.0,12222.22,12314.81,88600],["2025-05-26",12314.81,12407.41,11944.44,12314.81,244300],["2025-05-27",12314.81,12500.0,12129.63,12314.81,335200],["2025-05-28",12314.81,12407.41,12037.04,12222.22,257900],["2025-05-29",12222.22,12314.81,12037.04,12129.63,244200],["2025-05-30",12129.63,12222.22,11851.85,12037.04,212900],["2025-06-02",12037.04,12129.63,11851.85,12037.04,254900],["2025-06-03",12037.04,12129.63,11851.85,11944.44,178300],["2025-06-04",11944.44,12037.04,11759.26,11944.44,417900],["2025-06-05",11944.44,12037.04,11759.26,12037.04,220700],["2025-06-06",12037.04,12222.22,11944.44,12129.63,460900],["2025-06-09",12037.04,12129.63,11944.44,12129.63,229500],["2025-06-10",12037.04,12222.22,11944.44,12129.63,312500],["2025-06-11",12037.04,12129.63,11944.44,12037.04,323000],["2025-06-12",12037.04,12037.04,11851.85,12037.04,744300],["2025-06-13",12129.63,12500.0,11666.67,11944.44,139600],["2025-06-16",11944.44,12500.0,11851.85,12500.0,108600],["2025-06-17",12700.0,12700.0,12400.0,12700.0,242600],["2025-06-18",12800.0,12900.0,12600.0,12800.0,168000],["2025-06-19",12700.0,12800.0,12700.0,12800.0,353400],["2025-06-20",12700.0,13000.0,12700.0,13000.0,280100],["2025-06-23",12900.0,13400.0,12900.0,13300.0,234700],["2025-06-24",13300.0,13500.0,13200.0,13500.0,260500],["2025-06-25",13500.0,13700.0,13200.0,13400.0,214700],["2025-06-26",13300.0,13600.0,13200.0,13300.0,195800],["2025-06-27",13200.0,13400.0,13200.0,13400.0,209100],["2025-06-30",13300.0,13400.0,13000.0,13200.0,341400],["2025-07-01",13200.0,13300.0,12900.0,13200.0,376500],["2025-07-02",13100.0,13300.0,13000.0,13300.0,216600],["2025-07-03",13300.0,13400.0,13100.0,13200.0,245200],["2025-07-04",13200.0,13300.0,13000.0,13300.0,251300],["2025-07-07",13300.0,13500.0,13200.0,13400.0,197600],["2025-07-08",13200.0,13600.0,13200.0,13500.0,182100],["2025-07-09",13500.0,13700.0,13400.0,13700.0,243600],["2025-07-10",13700.0,13900.0,13600.0,13700.0,249800],["2025-07-11",13700.0,13800.0,13500.0,13600.0,159600],["2025-07-14",13600.0,13700.0,13200.0,13300.0,226800],["2025-07-15",13200.0,13300.0,13000.0,13200.0,210700],["2025-07-16",13100.0,13300.0,13100.0,13300.0,188100],["2025-07-17",13300.0,13500.0,13200.0,13500.0,195800],["2025-07-18",13400.0,13500.0,13200.0,13400.0,140300],["2025-07-21",13400.0,13500.0,13200.0,13300.0,239500],["2025-07-22",13300.0,13400.0,13100.0,13200.0,177100],["2025-07-23",13200.0,13400.0,13100.0,13400.0,152700],["2025-07-24",13400.0,13500.0,13300.0,13400.0,134000],["2025-07-25",13300.0,13500.0,13300.0,13500.0,117600],["2025-07-28",13500.0,13700.0,13300.0,13700.0,299800],["2025-07-29",13700.0,13800.0,13500.0,13600.0,336300],["2025-07-30",13600.0,13600.0,13400.0,13600.0,273400],["2025-07-31",13500.0,14000.0,13500.0,14000.0,195900],["2025-08-01",14000.0,14100.0,13800.0,14000.0,151800],["2025-08-04",14100.0,14200.0,14000.0,14000.0,157800],["2025-08-05",14000.0,14000.0,13600.0,13800.0,212600],["2025-08-06",13800.0,14100.0,13800.0,14100.0,253700],["2025-08-07",14100.0,14200.0,13900.0,14100.0,172400],["2025-08-08",14000.0,14300.0,13900.0,13900.0,272100],["2025-08-11",13800.0,14000.0,13700.0,13900.0,313100],["2025-08-12",13900.0,14100.0,13800.0,13900.0,207200],["2025-08-13",14000.0,14000.0,13600.0,13900.0,155100],["2025-08-14",13900.0,14100.0,13900.0,14000.0,207800],["2025-08-15",14000.0,14100.0,13700.0,13900.0,139400],["2025-08-18",13900.0,14000.0,13600.0,13900.0,196400],["2025-08-19",13800.0,14000.0,13600.0,13800.0,204400],["2025-08-20",13800.0,13900.0,13700.0,13800.0,199800],["2025-08-21",13700.0,14000.0,13700.0,14000.0,193300],["2025-08-22",14000.0,14000.0,13700.0,13800.0,189200],["2025-08-25",13800.0,13900.0,13800.0,13900.0,180000],["2025-08-26",13900.0,14100.0,13800.0,14100.0,222700],["2025-08-27",14100.0,14300.0,14000.0,14300.0,322500],["2025-08-28",14300.0,14600.0,14300.0,14400.0,225100],["2025-08-29",14400.0,14500.0,14000.0,14200.0,164600],["2025-09-03",14200.0,14300.0,14000.0,14200.0,287300],["2025-09-04",14200.0,14300.0,13900.0,14100.0,174900],["2025-09-05",14100.0,14200.0,13900.0,14100.0,302500],["2025-09-08",14000.0,14100.0,13900.0,14100.0,176600],["2025-09-09",14100.0,14200.0,14000.0,14100.0,252100],["2025-09-10",14000.0,14300.0,14000.0,14000.0,250500],["2025-09-11",14000.0,14300.0,14000.0,14100.0,162900],["2025-09-12",14100.0,14200.0,14000.0,14200.0,205900],["2025-09-15",14200.0,14300.0,14000.0,14200.0,228200],["2025-09-16",14200.0,14300.0,14100.0,14200.0,250600],["2025-09-17",14100.0,14200.0,14100.0,14200.0,197600],["2025-09-18",14100.0,14500.0,14100.0,14300.0,194600],["2025-09-19",14300.0,14400.0,14100.0,14300.0,180200],["2025-09-22",14300.0,14400.0,14000.0,14200.0,327000],["2025-09-23",14200.0,14300.0,14000.0,14300.0,193100],["2025-09-24",14200.0,14300.0,14000.0,14100.0,221700],["2025-09-25",14100.0,14200.0,13900.0,14000.0,217800],["2025-09-26",14000.0,14100.0,13700.0,13900.0,161700],["2025-09-29",13900.0,14000.0,13600.0,13700.0,159900],["2025-09-30",13700.0,13700.0,13500.0,13600.0,146400],["2025-10-01",13600.0,13700.0,13400.0,13500.0,181400],["2025-10-02",13500.0,13600.0,13200.0,13400.0,127500],["2025-10-03",13400.0,13500.0,13200.0,13400.0,136600],["2025-10-06",13400.0,13700.0,13400.0,13700.0,283300],["2025-10-07",13600.0,13800.0,13600.0,13700.0,248600],["2025-10-08",13700.0,13800.0,13700.0,13800.0,234700],["2025-10-09",13800.0,13900.0,13700.0,13800.0,216400],["2025-10-10",13700.0,13800.0,13600.0,13800.0,209900],["2025-10-13",13700.0,13900.0,13700.0,13700.0,265500],["2025-10-14",13700.0,13800.0,13600.0,13700.0,315100],["2025-10-15",13700.0,13700.0,13600.0,13700.0,310200],["2025-10-16",13700.0,13700.0,13600.0,13600.0,205100],["2025-10-17",13700.0,13700.0,13500.0,13600.0,179800],["2025-10-20",13600.0,13800.0,13600.0,13800.0,208000],["2025-10-21",13800.0,13900.0,13700.0,13900.0,253600],["2025-10-22",13900.0,14000.0,13900.0,14000.0,381800],["2025-10-23",13900.0,14000.0,13800.0,14000.0,208200],["2025-10-24",14000.0,14200.0,14000.0,14200.0,216800],["2025-10-27",14200.0,14500.0,14100.0,14400.0,296700],["2025-10-28",14300.0,14700.0,14200.0,14700.0,308700],["2025-10-29",14600.0,14700.0,14200.0,14700.0,184500],["2025-10-30",14700.0,14800.0,14500.0,14700.0,349100],["2025-10-31",14700.0,15000.0,14700.0,15000.0,139200],["2025-11-03",15000.0,15000.0,14700.0,14900.0,255200],["2025-11-04",14900.0,14900.0,14700.0,14800.0,342600],["2025-11-05",14800.0,15100.0,14800.0,15100.0,306400],["2025-11-06",15100.0,15200.0,15000.0,15000.0,170900],["2025-11-07",14900.0,14900.0,14800.0,14900.0,162300],["2025-11-10",14900.0,15000.0,14800.0,14900.0,210500],["2025-11-11",14900.0,15100.0,14900.0,15100.0,287100],["2025-11-12",15000.0,15200.0,15000.0,15200.0,443200],["2025-11-13",15200.0,15300.0,15100.0,15100.0,303300],["2025-11-14",15000.0,15200.0,15000.0,15200.0,144800],["2025-11-17",15100.0,15100.0,14900.0,15100.0,280200],["2025-11-18",15100.0,15200.0,15100.0,15100.0,291100],["2025-11-19",15100.0,15300.0,15100.0,15200.0,221400],["2025-11-20",15200.0,15300.0,15100.0,15300.0,302200],["2025-11-21",15300.0,15300.0,15100.0,15100.0,332500],["2025-11-24",15100.0,15200.0,15000.0,15100.0,250200],["2025-11-25",15100.0,15200.0,15100.0,15100.0,213500],["2025-11-26",15000.0,15100.0,15000.0,15000.0,201000],["2025-11-27",15000.0,15100.0,14900.0,15000.0,261100],["2025-11-28",15000.0,15100.0,14900.0,15100.0,168700],["2025-12-01",15100.0,15200.0,15000.0,15200.0,191400],["2025-12-02",15100.0,15200.0,15100.0,15200.0,255400],["2025-12-03",15200.0,15300.0,15100.0,15200.0,234300],["2025-12-04",15200.0,15200.0,15100.0,15100.0,210700],["2025-12-05",15000.0,15100.0,14900.0,15100.0,122900],["2025-12-08",15100.0,15200.0,14900.0,15100.0,241900],["2025-12-09",15100.0,15200.0,14900.0,15000.0,236300],["2025-12-10",15000.0,15100.0,14800.0,14900.0,206900],["2025-12-11",14900.0,15000.0,14800.0,15000.0,234500],["2025-12-12",15000.0,15100.0,14900.0,14900.0,161600],["2025-12-15",14900.0,15100.0,14800.0,15100.0,211200],["2025-12-16",15100.0,15200.0,15000.0,15200.0,217000],["2025-12-17",15200.0,15300.0,15000.0,15100.0,303600],["2025-12-18",15100.0,15200.0,15000.0,15100.0,239300],["2025-12-19",15100.0,15200.0,15000.0,15200.0,202100],["2025-12-22",15100.0,15300.0,15100.0,15300.0,244900],["2025-12-23",15300.0,15400.0,15100.0,15400.0,299600],["2025-12-24",15400.0,15400.0,15200.0,15200.0,137200],["2025-12-25",15200.0,15300.0,15100.0,15200.0,227900],["2025-12-26",15100.0,15100.0,15000.0,15100.0,348900],["2025-12-29",15100.0,15200.0,15000.0,15200.0,246400],["2025-12-30",15200.0,15300.0,14900.0,15300.0,221900],["2025-12-31",15200.0,15300.0,15000.0,15200.0,216700],["2026-01-05",15200.0,15300.0,15100.0,15300.0,323300],["2026-01-06",15300.0,15400.0,15200.0,15400.0,417300],["2026-01-07",15300.0,15500.0,15300.0,15500.0,216600],["2026-01-08",15500.0,15500.0,15400.0,15500.0,304400],["2026-01-09",15400.0,15500.0,15300.0,15500.0,232100],["2026-01-12",15500.0,15600.0,15500.0,15500.0,150500],["2026-01-13",15400.0,15600.0,15400.0,15600.0,197600],["2026-01-14",15500.0,15600.0,15400.0,15500.0,372800],["2026-01-15",15400.0,15500.0,15200.0,15300.0,197100],["2026-01-16",15300.0,15400.0,15100.0,15300.0,148400],["2026-01-19",15300.0,15300.0,15100.0,15200.0,223600],["2026-01-20",15100.0,15300.0,15000.0,15100.0,162500],["2026-01-21",15100.0,15300.0,15000.0,15100.0,237900],["2026-01-22",15100.0,15100.0,15000.0,15100.0,245900],["2026-01-23",15000.0,15200.0,15000.0,15200.0,244400],["2026-01-26",15200.0,15300.0,15100.0,15200.0,216400],["2026-01-27",15200.0,15300.0,15100.0,15300.0,267300],["2026-01-28",15300.0,15400.0,15300.0,15400.0,262700],["2026-01-29",15400.0,15500.0,15300.0,15400.0,284500],["2026-01-30",15400.0,15400.0,15300.0,15300.0,113200],["2026-02-02",15300.0,15400.0,15300.0,15400.0,152000],["2026-02-03",15400.0,15500.0,15300.0,15400.0,285300],["2026-02-04",15400.0,15500.0,15200.0,15300.0,166200],["2026-02-05",15300.0,15400.0,15200.0,15300.0,298200],["2026-02-06",15300.0,15300.0,15100.0,15100.0,277900],["2026-02-09",15100.0,15200.0,15000.0,15100.0,247200],["2026-02-10",15200.0,15200.0,15000.0,15200.0,258500],["2026-02-11",15200.0,15300.0,15100.0,15200.0,220900],["2026-02-12",15200.0,15200.0,15100.0,15200.0,156000],["2026-02-13",15200.0,15300.0,15000.0,15100.0,107600],["2026-02-23",15000.0,15200.0,15000.0,15100.0,230600],["2026-02-24",15100.0,15200.0,15000.0,15100.0,211300],["2026-02-25",15100.0,15200.0,15000.0,15100.0,184100],["2026-02-26",15100.0,15200.0,15000.0,15100.0,279000],["2026-02-27",15100.0,15100.0,15000.0,15100.0,396800],["2026-03-02",15000.0,15400.0,15000.0,15400.0,145200],["2026-03-03",15300.0,15500.0,15200.0,15400.0,408200],["2026-03-04",15400.0,15700.0,15400.0,15500.0,241800],["2026-03-05",15500.0,15600.0,15400.0,15500.0,264100],["2026-03-06",15500.0,15500.0,15300.0,15400.0,197100],["2026-03-09",15500.0,15500.0,15200.0,15200.0,150000],["2026-03-10",15200.0,15300.0,15000.0,15300.0,297600],["2026-03-11",15300.0,15400.0,15200.0,15400.0,202000],["2026-03-12",15400.0,15400.0,15300.0,15400.0,177600],["2026-03-13",15300.0,15500.0,15300.0,15400.0,108800],["2026-03-16",15400.0,15600.0,15300.0,15500.0,185100],["2026-03-17",15400.0,15600.0,15400.0,15600.0,230000],["2026-03-18",15600.0,15600.0,15400.0,15600.0,193800],["2026-03-19",15600.0,15600.0,15300.0,15500.0,275400],["2026-03-20",15500.0,15600.0,15300.0,15500.0,202400],["2026-03-23",15500.0,15500.0,15300.0,15500.0,241000],["2026-03-24",15400.0,15600.0,15300.0,15500.0,173400],["2026-03-25",15500.0,15700.0,15500.0,15600.0,255300],["2026-03-26",15600.0,15700.0,15400.0,15500.0,214300],["2026-03-27",15400.0,15500.0,15300.0,15400.0,203900],["2026-03-30",15300.0,15400.0,15100.0,15300.0,209800],["2026-03-31",15300.0,15500.0,15200.0,15400.0,255800],["2026-04-01",15400.0,15600.0,15300.0,15400.0,111000],["2026-04-02",15400.0,15500.0,15100.0,15300.0,125000],["2026-04-03",15300.0,15500.0,15200.0,15300.0,223500],["2026-04-06",15300.0,15400.0,15200.0,15400.0,466600],["2026-04-07",15400.0,15600.0,15300.0,15600.0,336600],["2026-04-08",15600.0,15800.0,15600.0,15700.0,280100],["2026-04-09",15600.0,15800.0,15600.0,15700.0,313800],["2026-04-10",15700.0,15900.0,15700.0,15800.0,178200],["2026-04-13",16100.0,16100.0,15500.0,15700.0,210000],["2026-04-14",15700.0,15900.0,15600.0,15900.0,196800],["2026-04-15",15800.0,15800.0,15600.0,15800.0,151500],["2026-04-16",15700.0,15800.0,15600.0,15700.0,233900],["2026-04-17",15600.0,15700.0,15500.0,15700.0,156700],["2026-04-20",15700.0,15700.0,15600.0,15700.0,240500],["2026-04-21",15600.0,15600.0,15400.0,15500.0,125000],["2026-04-22",15500.0,15600.0,15300.0,15400.0,346200],["2026-04-23",15400.0,15500.0,15300.0,15400.0,219200],["2026-04-24",15400.0,15500.0,15300.0,15500.0,153500],["2026-04-28",15500.0,15500.0,15400.0,15500.0,164900],["2026-04-29",15500.0,15500.0,15300.0,15500.0,149900],["2026-05-04",15500.0,15500.0,15200.0,15500.0,185500],["2026-05-05",15600.0,15600.0,15400.0,15600.0,165300],["2026-05-06",15600.0,15600.0,15400.0,15600.0,166900],["2026-05-07",15500.0,15600.0,15400.0,15500.0,263000],["2026-05-08",15500.0,15500.0,15300.0,15500.0,182400],["2026-05-11",15600.0,15600.0,15400.0,15500.0,346000],["2026-05-12",15500.0,15500.0,15300.0,15400.0,162100],["2026-05-13",15300.0,15400.0,15200.0,15400.0,235200],["2026-05-14",15400.0,15500.0,15200.0,15300.0,162400],["2026-05-15",15300.0,15500.0,15200.0,15400.0,141400],["2026-05-18",15400.0,15500.0,15000.0,15400.0,200100],["2026-05-19",15400.0,15400.0,15200.0,15300.0,156400],["2026-05-20",15300.0,15400.0,15200.0,15300.0,187400],["2026-05-21",15300.0,15400.0,15200.0,15300.0,206600],["2026-05-22",15400.0,15400.0,15200.0,15400.0,171800],["2026-05-25",15400.0,15500.0,15200.0,15300.0,205100],["2026-05-26",15300.0,15500.0,15200.0,15400.0,443100],["2026-05-27",15400.0,15600.0,15300.0,15500.0,818100],["2026-05-28",15500.0,15500.0,15300.0,15500.0,180500],["2026-05-29",15500.0,15600.0,15400.0,15600.0,435400],["2026-06-01",15600.0,15700.0,15500.0,15600.0,206800],["2026-06-02",15500.0,15800.0,15500.0,15600.0,202400],["2026-06-03",15600.0,15600.0,15400.0,15600.0,219200],["2026-06-04",15500.0,15600.0,15400.0,15500.0,380800],["2026-06-05",15500.0,15500.0,15400.0,15500.0,248000],["2026-06-08",15500.0,15500.0,15400.0,15500.0,164200],["2026-06-09",15400.0,15600.0,15300.0,15500.0,224400],["2026-06-10",15500.0,15500.0,15300.0,15400.0,165800],["2026-06-11",15400.0,15400.0,15200.0,15300.0,181500],["2026-06-12",15300.0,15400.0,15200.0,15300.0,170800],["2026-06-15",15300.0,15400.0,15200.0,15400.0,199900],["2026-06-16",15300.0,15400.0,15200.0,15400.0,275200],["2026-06-17",15400.0,15400.0,15200.0,15300.0,338500],["2026-06-18",15300.0,15400.0,15200.0,15400.0,223600],["2026-06-19",15400.0,15400.0,15200.0,15400.0,328000],["2026-06-22",15400.0,15400.0,15300.0,15400.0,177700],["2026-06-23",15300.0,15500.0,15200.0,15500.0,486600],["2026-06-24",15400.0,15400.0,15300.0,15400.0,277200],["2026-06-25",15400.0,15500.0,15300.0,15400.0,474000],["2026-06-26",15400.0,15500.0,15300.0,15400.0,150600],["2026-06-29",15400.0,15400.0,15200.0,15400.0,144400],["2026-06-30",15300.0,15400.0,15200.0,15300.0,402000],["2026-07-01",15300.0,15400.0,15200.0,15400.0,189000],["2026-07-02",15300.0,15300.0,15100.0,15300.0,218500],["2026-07-03",15200.0,15300.0,15200.0,15300.0,151200],["2026-07-06",15300.0,15300.0,15100.0,15200.0,165700],["2026-07-07",15300.0,15300.0,15100.0,15200.0,187700],["2026-07-08",15200.0,15300.0,15100.0,15300.0,199300],["2026-07-09",15200.0,15400.0,15200.0,15300.0,180300],["2026-07-10",15300.0,15400.0,15200.0,15400.0,432100],["2026-07-13",15300.0,15400.0,15200.0,15400.0,300500],["2026-07-14",15400.0,15400.0,15200.0,15400.0,503000],["2026-07-15",15300.0,15400.0,15200.0,15300.0,400400],["2026-07-16",15300.0,15400.0,15100.0,15400.0,306900],["2026-07-17",15400.0,15500.0,15300.0,15400.0,158100],["2026-07-20",15400.0,15400.0,15300.0,15400.0,104200],["2026-07-21",15400.0,15400.0,15200.0,15300.0,158900],["2026-07-22",15300.0,15400.0,15200.0,15300.0,628900],["2026-07-23",15300.0,15300.0,15200.0,15300.0,127700],["2026-07-24",15200.0,15300.0,15100.0,15300.0,117500],["2026-07-27",15300.0,15300.0,15100.0,15300.0,185200],["2026-07-28",15200.0,15300.0,15200.0,15300.0,419900],["2026-07-29",15300.0,15300.0,15200.0,15300.0,104200],["2026-07-30",15200.0,15200.0,15100.0,15200.0,103100],["2026-07-31",15200.0,15300.0,15000.0,15200.0,113400],["2026-08-03",15200.0,15300.0,15100.0,15200.0,292600],["2026-08-04",15100.0,15200.0,15000.0,15200.0,129500],["2026-08-05",15200.0,15200.0,15000.0,15100.0,263700],["2026-08-06",15100.0,15200.0,15000.0,15100.0,96100],["2026-08-07",15200.0,15300.0,15000.0,15200.0,90500],["2026-08-10",15100.0,15200.0,15000.0,15200.0,109300],["2026-08-11",15100.0,15200.0,14900.0,15100.0,317300],["2026-08-12",15100.0,15200.0,15000.0,15100.0,226200],["2026-08-13",15100.0,15200.0,15000.0,15200.0,396200],["2026-08-14",15100.0,15200.0,15000.0,15200.0,125300],["2026-08-17",15200.0,15200.0,15100.0,15200.0,172500],["2026-08-18",15200.0,15200.0,15000.0,15200.0,137100],["2026-08-19",15100.0,15200.0,15000.0,15200.0,226600],["2026-08-20",15200.0,15200.0,15000.0,15200.0,166500],["2026-08-21",15100.0,15200.0,15000.0,15200.0,143000],["2026-08-24",15100.0,15200.0,15000.0,15100.0,214200],["2026-08-25",15100.0,15300.0,15000.0,15100.0,322000],["2026-08-26",15000.0,15300.0,15000.0,15200.0,433600],["2026-08-27",15200.0,15300.0,15100.0,15300.0,152600],["2026-08-28",15200.0,15300.0,15100.0,15200.0,339800],["2026-09-03",15100.0,15200.0,15000.0,15200.0,107400],["2026-09-04",15200.0,15200.0,15000.0,15100.0,151500],["2026-09-07",15200.0,15200.0,15000.0,15100.0,93700],["2026-09-08",15100.0,15400.0,14900.0,15200.0,315700],["2026-09-09",15200.0,15200.0,15000.0,15100.0,134500],["2026-09-10",15100.0,15100.0,14900.0,15100.0,114200],["2026-09-11",15000.0,15100.0,14900.0,14900.0,102100],["2026-09-14",15000.0,15100.0,14300.0,15000.0,237300],["2026-09-15",15000.0,15000.0,14700.0,15000.0,398100],["2026-09-16",15000.0,15100.0,14900.0,15000.0,194500],["2026-09-17",14900.0,15300.0,14900.0,15300.0,157900],["2026-09-18",15200.0,15400.0,14100.0,15300.0,337000],["2026-09-21",15200.0,15300.0,14700.0,15200.0,401500],["2026-09-22",15200.0,15300.0,14400.0,15200.0,351900],["2026-09-23",15200.0,15300.0,15100.0,15300.0,382100],["2026-09-24",15300.0,15400.0,15100.0,15400.0,230800],["2026-09-25",15400.0,15400.0,15100.0,15300.0,100600],["2026-09-28",15200.0,15300.0,15100.0,15300.0,135900],["2026-09-29",15200.0,15600.0,15100.0,15600.0,224200],["2026-09-30",15400.0,15400.0,15100.0,15200.0,130400],["2026-10-01",15200.0,15200.0,14200.0,15200.0,366700],["2026-10-02",15200.0,15200.0,15000.0,15200.0,141900]]}