{"sym":"TAL","index":false,"bars":[["2024-01-09",14462.14,16872.49,14462.14,15366.02,326600],["2024-01-10",15667.32,15968.61,14462.14,14703.17,359500],["2024-01-11",14944.21,15004.47,14221.1,14281.36,201800],["2024-01-12",14462.14,14462.14,13859.55,13919.81,213000],["2024-01-15",13859.55,14462.14,12955.66,14341.62,407938],["2024-01-16",14341.62,14522.4,14160.84,14522.4,44300],["2024-01-17",14462.14,14462.14,14221.1,14281.36,278831],["2024-01-18",14281.36,14341.62,14160.84,14221.1,13300],["2024-01-19",14221.1,14462.14,14040.33,14401.88,232080],["2024-01-22",14160.84,14281.36,13859.55,13980.07,131600],["2024-01-23",13980.07,13980.07,13799.29,13859.55,68700],["2024-01-24",13859.55,13919.81,13739.03,13799.29,60600],["2024-01-25",13739.03,13799.29,13739.03,13799.29,14800],["2024-01-26",13799.29,14160.84,13739.03,13859.55,63600],["2024-01-29",13859.55,13919.81,13618.51,13919.81,50900],["2024-01-30",13678.77,13859.55,13558.25,13678.77,20300],["2024-01-31",13618.51,13618.51,13497.99,13618.51,56600],["2024-02-01",13076.18,13618.51,13015.92,13618.51,220700],["2024-02-02",15426.28,15426.28,13377.48,13497.99,28700],["2024-02-05",13739.03,13919.81,13377.48,13377.48,42900],["2024-02-06",13558.25,13739.03,13497.99,13558.25,47700],["2024-02-07",13618.51,13618.51,13317.22,13618.51,36700],["2024-02-15",13437.74,13859.55,13437.74,13437.74,46500],["2024-02-16",13558.25,13739.03,13437.74,13558.25,30300],["2024-02-19",13678.77,13678.77,13256.96,13497.99,77500],["2024-02-20",13377.48,13377.48,13136.44,13256.96,89400],["2024-02-21",13256.96,13256.96,12955.66,13015.92,83400],["2024-02-22",13015.92,13196.7,12955.66,13015.92,49700],["2024-02-23",12895.41,13076.18,12835.15,12835.15,112700],["2024-02-26",12955.66,12955.66,12774.89,12835.15,28800],["2024-02-27",12895.41,12895.41,12654.37,12714.63,113100],["2024-02-28",12774.89,12774.89,12654.37,12654.37,59500],["2024-02-29",13799.29,13799.29,12594.11,12714.63,30300],["2024-03-01",12774.89,12955.66,12714.63,12774.89,6700],["2024-03-04",12895.41,12955.66,12714.63,12714.63,37900],["2024-03-05",12654.37,12895.41,12654.37,12895.41,21400],["2024-03-06",12895.41,12895.41,12714.63,12895.41,19800],["2024-03-07",12835.15,12835.15,12774.89,12835.15,15700],["2024-03-08",12714.63,12835.15,12654.37,12835.15,36900],["2024-03-11",12654.37,12835.15,12594.11,12654.37,45200],["2024-03-12",12654.37,12774.89,12654.37,12774.89,28800],["2024-03-13",12895.41,13196.7,12835.15,13196.7,34200],["2024-03-14",13256.96,13256.96,12955.66,13136.44,20700],["2024-03-15",13256.96,13859.55,13136.44,13437.74,106300],["2024-03-18",13497.99,13558.25,12774.89,13317.22,53200],["2024-03-19",13256.96,13256.96,13136.44,13256.96,8600],["2024-03-20",13196.7,13497.99,13196.7,13256.96,13000],["2024-03-21",13256.96,13437.74,13256.96,13317.22,68000],["2024-03-22",13497.99,13497.99,13317.22,13377.48,95100],["2024-03-25",13558.25,13558.25,13256.96,13256.96,14600],["2024-03-26",13256.96,13256.96,13136.44,13196.7,22300],["2024-03-27",13256.96,13256.96,13196.7,13196.7,6000],["2024-03-28",13136.44,13558.25,13076.18,13076.18,65900],["2024-03-29",13437.74,13437.74,13136.44,13196.7,44600],["2024-04-01",13256.96,13256.96,13076.18,13076.18,42600],["2024-04-02",13076.18,13136.44,12955.66,13136.44,33600],["2024-04-03",13076.18,13076.18,13015.92,13015.92,30000],["2024-04-04",13076.18,13136.44,13015.92,13076.18,12200],["2024-04-05",13015.92,13076.18,13015.92,13015.92,3900],["2024-04-08",13015.92,13015.92,12955.66,12955.66,11700],["2024-04-09",13076.18,13136.44,12955.66,12955.66,121300],["2024-04-10",13136.44,13136.44,13076.18,13076.18,2400],["2024-04-11",13076.18,13076.18,12955.66,13015.92,5700],["2024-04-12",13076.18,13256.96,13015.92,13256.96,32200],["2024-04-15",13136.44,13136.44,12955.66,12955.66,9300],["2024-04-16",12895.41,13136.44,12895.41,13136.44,14200],["2024-04-17",13136.44,13196.7,12955.66,12955.66,11800],["2024-04-19",13076.18,13558.25,12835.15,13136.44,40900],["2024-04-22",13136.44,13256.96,13136.44,13256.96,127800],["2024-04-23",13196.7,13317.22,13196.7,13317.22,112100],["2024-04-24",13256.96,13437.74,13256.96,13317.22,17100],["2024-04-25",13317.22,13377.48,13196.7,13377.48,98000],["2024-04-26",13256.96,13256.96,13136.44,13196.7,36700],["2024-05-02",13136.44,13136.44,13076.18,13076.18,19000],["2024-05-03",13256.96,13256.96,12955.66,12955.66,52600],["2024-05-06",13076.18,13076.18,13015.92,13076.18,68850],["2024-05-07",12774.89,13196.7,12774.89,13076.18,25900],["2024-05-08",13015.92,13136.44,13015.92,13015.92,60400],["2024-05-09",13076.18,13076.18,13015.92,13015.92,12800],["2024-05-10",13015.92,13076.18,13015.92,13015.92,13300],["2024-05-13",13015.92,13015.92,11087.64,11147.9,310100],["2024-05-14",11810.75,11810.75,10846.6,11388.93,78700],["2024-05-15",11449.19,12292.82,11268.42,11569.71,113700],["2024-05-16",11871.0,12051.78,11629.97,11629.97,65900],["2024-05-17",11569.71,12051.78,11509.45,11750.49,52200],["2024-05-20",11991.52,12051.78,11449.19,11509.45,74400],["2024-05-21",11629.97,11810.75,11449.19,11810.75,48100],["2024-05-22",11750.49,12112.04,11569.71,11750.49,67700],["2024-05-23",11810.75,12051.78,11690.23,11690.23,32800],["2024-05-24",11810.75,11931.26,11569.71,11690.23,34700],["2024-05-27",11810.75,11810.75,11509.45,11509.45,3200],["2024-05-28",11931.26,11931.26,11569.71,11629.97,38800],["2024-05-29",11750.49,11871.0,11509.45,11750.49,19700],["2024-05-30",11509.45,11569.71,11388.93,11388.93,31400],["2024-05-31",11449.19,11449.19,11208.16,11328.67,10000],["2024-06-03",11690.23,11690.23,11328.67,11449.19,187600],["2024-06-04",11328.67,11629.97,11208.16,11629.97,6300],["2024-06-05",11449.19,11449.19,11388.93,11388.93,9700],["2024-06-06",11449.19,11449.19,11328.67,11328.67,5200],["2024-06-07",11388.93,11449.19,11328.67,11449.19,5600],["2024-06-10",11328.67,11328.67,11328.67,11328.67,213311],["2024-06-11",11328.67,11328.67,11208.16,11208.16,25000],["2024-06-12",11268.42,11449.19,11268.42,11328.67,5300],["2024-06-13",11449.19,11509.45,11328.67,11388.93,411800],["2024-06-14",11328.67,11449.19,11268.42,11268.42,3900],["2024-06-17",11268.42,11328.67,10846.6,11208.16,82444],["2024-06-18",11208.16,11449.19,11208.16,11268.42,13900],["2024-06-19",11268.42,11328.67,11268.42,11268.42,5400],["2024-06-20",11268.42,11388.93,11268.42,11328.67,14500],["2024-06-21",11328.67,11328.67,11208.16,11268.42,4200],["2024-06-24",11147.9,11147.9,11147.9,11147.9,9000],["2024-06-25",11147.9,11328.67,11147.9,11328.67,22700],["2024-06-26",11388.93,11388.93,11268.42,11268.42,26300],["2024-06-27",11328.67,11328.67,11208.16,11208.16,29400],["2024-06-28",11147.9,11208.16,11087.64,11087.64,13000],["2024-07-01",11147.9,11208.16,11147.9,11208.16,10300],["2024-07-02",11147.9,11328.67,11147.9,11328.67,1700],["2024-07-03",11147.9,11388.93,9520.91,11388.93,26900],["2024-07-04",10967.12,11268.42,10967.12,11268.42,2500],["2024-07-05",11208.16,11208.16,10906.86,10906.86,2600],["2024-07-08",11087.64,11087.64,10846.6,10846.6,242300],["2024-07-09",10846.6,10906.86,10846.6,10906.86,2021500],["2024-07-10",10967.12,10967.12,10726.09,10786.34,8900],["2024-07-11",10786.34,10786.34,10726.09,10726.09,9700],["2024-07-12",10786.34,10786.34,10786.34,10786.34,800],["2024-07-15",10786.34,10786.34,10665.83,10726.09,9600],["2024-07-16",10665.83,10726.09,10665.83,10665.83,2600],["2024-07-17",10605.57,10605.57,10485.05,10485.05,3000],["2024-07-18",10786.34,12051.78,10726.09,12051.78,91800],["2024-07-19",12051.78,12172.3,11449.19,11449.19,21700],["2024-07-22",12051.78,12051.78,11087.64,11147.9,15700],["2024-07-23",11750.49,11750.49,11208.16,11208.16,16800],["2024-07-24",11449.19,11449.19,11147.9,11449.19,3800],["2024-07-25",11449.19,11449.19,11147.9,11449.19,23000],["2024-07-26",11449.19,11629.97,11388.93,11629.97,44600],["2024-07-29",11931.26,11931.26,11509.45,11509.45,5900],["2024-07-30",11690.23,11750.49,11268.42,11449.19,7000],["2024-07-31",11569.71,11569.71,11147.9,11449.19,17900],["2024-08-01",11810.75,11810.75,11147.9,11449.19,4300],["2024-08-02",11449.19,11629.97,10967.12,11629.97,18800],["2024-08-05",11509.45,11629.97,11147.9,11208.16,12800],["2024-08-06",11388.93,11509.45,11388.93,11449.19,2000],["2024-08-07",11690.23,11690.23,11388.93,11449.19,4900],["2024-08-08",11449.19,11690.23,11328.67,11328.67,4500],["2024-08-09",11569.71,11569.71,11328.67,11328.67,5400],["2024-08-12",11328.67,11569.71,11328.67,11509.45,5300],["2024-08-13",11569.71,11569.71,11449.19,11449.19,3200],["2024-08-14",11509.45,11509.45,11449.19,11449.19,6000],["2024-08-15",11569.71,11569.71,11569.71,11569.71,500],["2024-08-16",11629.97,11629.97,11449.19,11569.71,9500],["2024-08-19",11509.45,11569.71,11388.93,11388.93,5400],["2024-08-20",11328.67,11569.71,11328.67,11449.19,30200],["2024-08-21",11810.75,12654.37,11750.49,12051.78,83400],["2024-08-22",12353.08,12353.08,12051.78,12353.08,43700],["2024-08-23",12654.37,12654.37,11991.52,12112.04,23800],["2024-08-26",12654.37,12654.37,12051.78,12112.04,35300],["2024-08-27",12232.56,12232.56,11991.52,12112.04,35700],["2024-08-28",13094.1,13094.1,12051.78,12572.94,22300],["2024-08-29",12898.66,12898.66,12377.51,12377.51,9600],["2024-08-30",12377.51,12377.51,11660.91,11986.64,22000],["2024-09-04",12182.07,12182.07,11726.06,11791.2,12500],["2024-09-05",11856.35,11856.35,11726.06,11726.06,31900],["2024-09-06",11856.35,11856.35,11791.2,11791.2,4600],["2024-09-09",12898.66,12898.66,12898.66,12898.66,52100],["2024-09-10",12898.66,12898.66,12898.66,12898.66,0],["2024-09-11",11856.35,11856.35,11726.06,11726.06,5500],["2024-09-12",11726.06,12312.36,11530.62,11530.62,12500],["2024-09-13",11726.06,11921.49,11660.91,11726.06,13200],["2024-09-16",11921.49,11921.49,11465.48,11595.77,10900],["2024-09-17",11660.91,11660.91,11660.91,11660.91,1200],["2024-09-18",12051.78,12051.78,11595.77,11726.06,2200],["2024-09-19",11726.06,11791.2,11530.62,11791.2,32000],["2024-09-20",11726.06,11856.35,11726.06,11791.2,78500],["2024-09-23",11856.35,11856.35,11595.77,11791.2,28800],["2024-09-24",11726.06,11986.64,11726.06,11921.49,181300],["2024-09-25",11921.49,12182.07,11921.49,12051.78,346100],["2024-09-26",12116.93,12442.65,12051.78,12116.93,422300],["2024-09-27",12116.93,12377.51,12051.78,12247.22,448500],["2024-09-30",12247.22,12312.36,12116.93,12182.07,302800],["2024-10-01",12247.22,12247.22,11921.49,12116.93,239900],["2024-10-02",12182.07,12182.07,12051.78,12116.93,119100],["2024-10-03",12182.07,12182.07,11986.64,12051.78,140300],["2024-10-04",12051.78,12116.93,11856.35,12051.78,121100],["2024-10-07",12051.78,12051.78,11921.49,12051.78,145700],["2024-10-08",12051.78,12051.78,11986.64,11986.64,109900],["2024-10-09",12312.36,12312.36,11986.64,12182.07,74300],["2024-10-10",12116.93,12182.07,12116.93,12116.93,61400],["2024-10-11",12247.22,12247.22,11921.49,11921.49,61300],["2024-10-14",11986.64,11986.64,11921.49,11921.49,11600],["2024-10-15",11921.49,11921.49,11530.62,11595.77,81200],["2024-10-16",11660.91,11921.49,11660.91,11856.35,49300],["2024-10-17",11986.64,11986.64,11791.2,11856.35,3200],["2024-10-18",11856.35,12051.78,11856.35,11921.49,11900],["2024-10-21",11921.49,11921.49,11791.2,11791.2,4000],["2024-10-22",11856.35,11856.35,11791.2,11791.2,6200],["2024-10-23",12051.78,12051.78,11726.06,11726.06,7500],["2024-10-24",11726.06,11726.06,11595.77,11595.77,10700],["2024-10-25",11726.06,11726.06,11726.06,11726.06,0],["2024-10-28",11726.06,11726.06,11726.06,11726.06,0],["2024-10-29",12703.23,12703.23,11595.77,11595.77,8200],["2024-10-30",12051.78,12182.07,11726.06,11726.06,37400],["2024-10-31",11726.06,11791.2,11660.91,11660.91,19000],["2024-11-01",11791.2,11791.2,11595.77,11595.77,7300],["2024-11-04",11726.06,11726.06,11270.04,11270.04,9300],["2024-11-05",11530.62,11530.62,11400.33,11400.33,14900],["2024-11-06",11400.33,11530.62,11400.33,11530.62,31800],["2024-11-07",11726.06,11726.06,11465.48,11465.48,25700],["2024-11-08",11530.62,11530.62,11400.33,11400.33,22200],["2024-11-11",11465.48,11465.48,11270.04,11400.33,17100],["2024-11-12",11400.33,11400.33,11335.19,11335.19,18800],["2024-11-13",11270.04,11335.19,11204.9,11270.04,23100],["2024-11-14",11726.06,11726.06,11074.61,11074.61,61100],["2024-11-15",11139.75,11660.91,11139.75,11204.9,16200],["2024-11-18",11204.9,11204.9,11139.75,11139.75,32600],["2024-11-19",11270.04,11465.48,11139.75,11139.75,90200],["2024-11-20",11465.48,11465.48,11335.19,11335.19,7300],["2024-11-21",11465.48,11465.48,11335.19,11400.33,13300],["2024-11-22",11530.62,11595.77,11204.9,11400.33,32600],["2024-11-25",11270.04,11400.33,11270.04,11400.33,53200],["2024-11-26",11400.33,11465.48,11335.19,11335.19,22500],["2024-11-27",11335.19,11400.33,11270.04,11400.33,37700],["2024-11-28",11335.19,11726.06,11335.19,11660.91,60100],["2024-11-29",11726.06,11726.06,11595.77,11726.06,16800],["2024-12-02",11726.06,11791.2,11726.06,11726.06,36300],["2024-12-03",11791.2,12051.78,11726.06,12051.78,62700],["2024-12-04",11986.64,12703.23,11986.64,12442.65,196600],["2024-12-05",12377.51,12507.79,12312.36,12442.65,106500],["2024-12-06",12377.51,12638.08,12377.51,12572.94,113600],["2024-12-09",12572.94,12572.94,12377.51,12377.51,135900],["2024-12-10",12507.79,12703.23,12442.65,12572.94,111600],["2024-12-11",12572.94,12768.37,12572.94,12572.94,72300],["2024-12-12",12638.08,12768.37,12572.94,12638.08,123600],["2024-12-13",12703.23,12703.23,12507.79,12703.23,115100],["2024-12-16",12572.94,12572.94,12442.65,12442.65,111300],["2024-12-17",12572.94,12638.08,12507.79,12638.08,103500],["2024-12-18",12572.94,13028.95,12572.94,12833.52,234200],["2024-12-19",12768.37,12898.66,12703.23,12898.66,94500],["2024-12-20",12963.81,13224.39,12898.66,12963.81,184363],["2024-12-23",13094.1,13224.39,12963.81,13224.39,102000],["2024-12-24",13361.32,13695.36,13361.32,13361.32,150300],["2024-12-25",13428.13,13628.55,13294.52,13361.32,114500],["2024-12-26",13361.32,13428.13,13160.9,13160.9,130800],["2024-12-27",13294.52,13361.32,12826.87,13160.9,108600],["2024-12-30",13294.52,13561.74,13294.52,13428.13,107200],["2024-12-31",13428.13,13628.55,13428.13,13561.74,110200],["2025-01-02",13628.55,13695.36,13361.32,13561.74,91100],["2025-01-03",13628.55,13628.55,13428.13,13628.55,140800],["2025-01-06",13494.94,13494.94,13160.9,13361.32,27700],["2025-01-07",13160.9,13227.71,13094.1,13094.1,19800],["2025-01-08",13628.55,13628.55,13027.29,13227.71,15600],["2025-01-09",13160.9,13227.71,13160.9,13227.71,13900],["2025-01-10",13227.71,13227.71,13160.9,13227.71,20900],["2025-01-13",13227.71,13361.32,13027.29,13227.71,36100],["2025-01-14",13561.74,13561.74,13160.9,13160.9,17800],["2025-01-15",13361.32,13361.32,13227.71,13361.32,10200],["2025-01-16",13160.9,13428.13,13160.9,13428.13,10900],["2025-01-17",13361.32,13361.32,13094.1,13227.71,14700],["2025-01-20",13227.71,13227.71,13160.9,13227.71,18600],["2025-01-21",13094.1,13361.32,12760.06,12826.87,61000],["2025-01-22",13094.1,13094.1,12893.68,12893.68,10600],["2025-01-23",12893.68,13227.71,12893.68,13094.1,20400],["2025-01-24",12960.48,14964.68,12893.68,13160.9,41000],["2025-02-03",13160.9,13361.32,13094.1,13361.32,15400],["2025-02-04",13428.13,13695.36,13294.52,13695.36,80500],["2025-02-05",13628.55,13628.55,13494.94,13628.55,18300],["2025-02-06",13628.55,13628.55,13428.13,13494.94,22100],["2025-02-07",13628.55,15031.49,13628.55,14897.88,281900],["2025-02-10",14897.88,15766.36,14897.88,15365.52,375400],["2025-02-11",15365.52,15966.78,14363.42,14697.46,107500],["2025-02-12",14697.46,14831.07,14497.04,14764.26,99900],["2025-02-13",14697.46,15365.52,14630.65,15298.72,127700],["2025-02-14",15298.72,16300.82,15298.72,16033.59,305300],["2025-02-17",16033.59,17302.91,16033.59,16634.85,311900],["2025-02-18",17169.3,17436.53,16701.65,16902.07,272000],["2025-02-19",17102.49,17102.49,16300.82,16300.82,160800],["2025-02-20",16501.24,17236.11,16501.24,17102.49,168000],["2025-02-21",16701.65,17236.11,16701.65,17169.3,164600],["2025-02-24",17236.11,17236.11,16367.62,16701.65,120400],["2025-02-25",17035.69,17035.69,16434.43,16501.24,68700],["2025-02-26",16501.24,16835.27,16367.62,16835.27,84000],["2025-02-27",16902.07,16968.88,16568.04,16568.04,81600],["2025-02-28",16701.65,16902.07,16634.85,16835.27,120800],["2025-03-03",16835.27,17636.95,16835.27,17436.53,223700],["2025-03-04",17302.91,17302.91,16968.88,17102.49,69500],["2025-03-05",17236.11,17236.11,16968.88,17035.69,65000],["2025-03-06",17102.49,17102.49,16835.27,17035.69,88500],["2025-03-07",17302.91,17302.91,16902.07,16968.88,87200],["2025-03-10",17102.49,17102.49,16234.01,16367.62,335200],["2025-03-11",16300.82,16501.24,15833.17,16300.82,252800],["2025-03-12",15966.78,16634.85,15966.78,16100.4,33000],["2025-03-13",16033.59,16234.01,15966.78,16234.01,27300],["2025-03-14",15966.78,17570.14,15966.78,17436.53,411600],["2025-03-17",17369.72,19240.31,17369.72,18839.47,1189300],["2025-03-18",19039.89,19574.34,17703.75,17904.17,484900],["2025-03-19",18171.4,18505.43,17570.14,17970.98,196100],["2025-03-20",18037.79,18305.01,17570.14,18171.4,170600],["2025-03-21",18037.79,18438.63,17837.37,18037.79,111600],["2025-03-24",18037.79,18037.79,17636.95,17970.98,107100],["2025-03-25",18037.79,18171.4,17570.14,17904.17,166200],["2025-03-26",17970.98,18238.21,17970.98,18238.21,133000],["2025-03-27",18238.21,18505.43,18238.21,18438.63,115900],["2025-03-28",18438.63,19039.89,18438.63,18639.05,312500],["2025-03-31",18639.05,18772.66,18037.79,18037.79,202400],["2025-04-01",18238.21,18371.82,18104.59,18238.21,111600],["2025-04-02",18238.21,18639.05,18104.59,18639.05,114600],["2025-04-03",17703.75,18371.82,15565.94,16300.82,995200],["2025-04-04",16300.82,17369.72,15899.98,17035.69,157700],["2025-04-08",16701.65,16701.65,14831.07,14831.07,526300],["2025-04-09",14831.07,16033.59,14697.46,15098.3,197700],["2025-04-10",17436.53,17503.33,17369.72,17503.33,177400],["2025-04-11",18705.85,19039.89,16501.24,17035.69,145700],["2025-04-14",17035.69,17169.3,16701.65,16902.07,83800],["2025-04-15",16768.46,17236.11,16701.65,17236.11,74500],["2025-04-16",17102.49,17102.49,16701.65,16701.65,65000],["2025-04-17",16701.65,16701.65,16234.01,16367.62,101500],["2025-04-18",16568.04,16835.27,16501.24,16568.04,24900],["2025-04-21",16634.85,16701.65,16434.43,16434.43,35100],["2025-04-22",16568.04,16568.04,15165.1,15899.98,83800],["2025-04-23",15766.36,16634.85,15766.36,16234.01,48900],["2025-04-24",16033.59,16234.01,16033.59,16033.59,42400],["2025-04-25",16100.4,16167.2,15699.56,15966.78,75100],["2025-04-28",16033.59,16033.59,15833.17,15833.17,28300],["2025-04-29",15833.17,15899.98,15766.36,15766.36,38500],["2025-05-05",15833.17,16501.24,15833.17,16033.59,17800],["2025-05-06",16033.59,16501.24,15966.78,16300.82,38000],["2025-05-07",16434.43,16501.24,16367.62,16434.43,20100],["2025-05-08",16434.43,16568.04,16367.62,16568.04,29000],["2025-05-09",16701.65,16835.27,16234.01,16234.01,38000],["2025-05-12",16300.82,16367.62,16167.2,16300.82,20600],["2025-05-13",16300.82,16501.24,16033.59,16033.59,51700],["2025-05-14",15899.98,16234.01,15899.98,16234.01,43100],["2025-05-15",16100.4,16100.4,15966.78,15966.78,25400],["2025-05-16",15833.17,16033.59,15632.75,15833.17,27500],["2025-05-19",15833.17,15899.98,15632.75,15833.17,56500],["2025-05-20",15899.98,15899.98,15499.14,15899.98,52700],["2025-05-21",15899.98,15899.98,15365.52,15565.94,56400],["2025-05-22",15499.14,15699.56,15365.52,15499.14,37200],["2025-05-23",15499.14,16033.59,15499.14,16033.59,344300],["2025-05-26",15699.56,16033.59,15565.94,16033.59,102100],["2025-05-27",16033.59,16367.62,16033.59,16234.01,97400],["2025-05-28",16234.01,16701.65,16234.01,16701.65,105700],["2025-05-29",16167.2,16768.46,16167.2,16634.85,175600],["2025-05-30",16701.65,16701.65,16434.43,16434.43,64900],["2025-06-02",16768.46,17035.69,16568.04,16634.85,99600],["2025-06-03",16701.65,16968.88,16234.01,16501.24,110500],["2025-06-04",16501.24,16501.24,16167.2,16167.2,76500],["2025-06-05",16568.04,16568.04,15966.78,16501.24,58700],["2025-06-06",16100.4,16501.24,15966.78,15966.78,19900],["2025-06-09",16100.4,16100.4,15966.78,16033.59,28600],["2025-06-10",15632.75,16033.59,15565.94,16033.59,38600],["2025-06-11",16033.59,16033.59,15632.75,15899.98,32200],["2025-06-12",15833.17,15966.78,15833.17,15899.98,48700],["2025-06-13",15899.98,15899.98,15565.94,15766.36,58500],["2025-06-16",15499.14,16033.59,15499.14,15899.98,16500],["2025-06-17",15899.98,15966.78,15766.36,15966.78,26700],["2025-06-18",16167.2,16167.2,15833.17,15899.98,75400],["2025-06-19",15966.78,16033.59,15966.78,16033.59,69700],["2025-06-20",16033.59,16835.27,16033.59,16701.65,139100],["2025-06-23",16501.24,16701.65,16300.82,16568.04,96700],["2025-06-24",16634.85,16701.65,16568.04,16634.85,65700],["2025-06-25",16701.65,16701.65,16501.24,16634.85,48500],["2025-06-26",16701.65,16968.88,16434.43,16701.65,195400],["2025-06-27",16768.46,17703.75,16768.46,17703.75,683800],["2025-06-30",19373.92,19373.92,18037.79,18705.85,540100],["2025-07-01",18839.47,18839.47,18371.82,18438.63,517000],["2025-07-02",18438.63,18438.63,17970.98,18171.4,207100],["2025-07-03",18171.4,18505.43,18104.59,18438.63,349400],["2025-07-04",18371.82,18705.85,18371.82,18639.05,672000],["2025-07-07",19702.11,19772.73,18360.39,18642.86,198300],["2025-07-08",18925.32,18925.32,18360.39,18572.24,139300],["2025-07-09",18360.39,18713.47,18360.39,18431.01,163200],["2025-07-10",18431.01,18501.62,18219.16,18431.01,183500],["2025-07-11",18501.62,18995.94,18360.39,18501.62,322700],["2025-07-14",18713.47,18784.09,18572.24,18713.47,208300],["2025-07-15",18713.47,19419.64,18713.47,19278.41,783400],["2025-07-16",19278.41,19419.64,19207.79,19349.03,323300],["2025-07-17",19419.64,20055.19,19419.64,19702.11,585800],["2025-07-18",19772.73,19913.96,19631.49,19772.73,308300],["2025-07-21",19913.96,20408.28,19913.96,20267.05,746400],["2025-08-01",21608.77,21608.77,21185.06,21608.77,2278600],["2025-08-04",22985.8,22985.8,21961.85,22244.32,1678400],["2025-08-05",22456.17,22456.17,21608.77,21714.69,1471200],["2025-08-06",21750.0,21855.93,21679.38,21785.31,751100],["2025-08-07",21820.62,21820.62,21467.53,21679.38,1131600],["2025-08-08",21785.31,21820.62,21608.77,21644.07,758900],["2025-08-11",21820.62,21855.93,21679.38,21750.0,664500],["2025-08-12",21855.93,23268.26,21785.31,23268.26,1811000],["2025-08-13",24715.91,24892.45,24433.44,24892.45,775301],["2025-08-14",26622.56,26622.56,25280.84,26128.25,1053800],["2025-08-15",26092.94,26092.94,24751.22,25139.61,969600],["2025-08-18",25422.08,25775.16,24998.38,25457.39,604200],["2025-08-19",25739.85,26198.86,25422.08,25457.39,779800],["2025-08-20",25457.39,27222.81,24645.29,26763.8,1464100],["2025-08-21",27152.19,27752.44,27116.88,27399.35,927500],["2025-08-22",27540.58,27646.51,25987.01,26869.72,1055400],["2025-08-25",26834.42,26905.03,26410.71,26657.87,1270000],["2025-08-26",27540.58,28458.6,27364.04,28423.3,4165400],["2025-08-27",28458.6,28458.6,27752.44,27858.36,501800],["2025-08-28",27858.36,28847.0,27540.58,28246.75,402600],["2025-08-29",28176.14,28387.99,27893.67,28246.75,423600],["2025-09-03",28246.75,28317.37,28070.21,28317.37,638200],["2025-09-04",28317.37,28387.99,28140.83,28317.37,596400],["2025-09-05",28282.06,28458.6,27893.67,27893.67,523200],["2025-09-08",28070.21,28070.21,26905.03,27152.19,566600],["2025-09-09",27187.5,27681.82,27081.57,27469.97,351900],["2025-09-10",28034.9,29376.62,27893.67,29376.62,3200800],["2025-09-11",29447.24,31071.43,29447.24,30012.18,811800],["2025-09-12",30047.48,30259.33,28988.23,29941.56,620100],["2025-09-15",29659.09,29941.56,29306.01,29694.4,459500],["2025-09-16",29941.56,29941.56,29411.93,29659.09,437400],["2025-09-17",29517.86,29659.09,28952.92,28952.92,402300],["2025-09-18",29270.7,29941.56,28952.92,29941.56,527800],["2025-09-19",30259.33,30365.26,29870.94,30365.26,548600],["2025-09-22",30365.26,31071.43,29870.94,31071.43,974300],["2025-09-23",31071.43,31424.51,30788.96,31424.51,1075800],["2025-09-24",31424.51,33154.63,31071.43,33154.63,980000],["2025-09-25",34602.27,34602.27,33154.63,33754.87,1230300],["2025-09-26",33896.1,33896.1,33260.55,33790.18,618700],["2025-09-29",33331.17,33931.41,33331.17,33896.1,1476300],["2025-09-30",33896.1,34319.81,33225.24,34319.81,2072700],["2025-10-01",34319.81,34390.42,33543.02,33613.64,454400],["2025-10-02",33613.64,33896.1,32483.77,33260.55,861600],["2025-10-03",32836.85,33401.79,31812.91,33401.79,766200],["2025-10-06",33260.55,34143.26,32836.85,33966.72,477200],["2025-10-07",33966.72,34037.34,33401.79,34037.34,447700],["2025-10-08",34461.04,34461.04,33543.02,34249.19,736000],["2025-10-09",34249.19,34249.19,33331.17,33896.1,466400],["2025-10-10",33931.41,34037.34,33543.02,34037.34,710700],["2025-10-13",33966.72,34178.57,33613.64,34178.57,1323400],["2025-10-14",34319.81,35873.38,33931.41,35379.06,1208000],["2025-10-15",34425.73,35449.68,34425.73,35449.68,461200],["2025-10-16",35873.38,35873.38,35025.97,35520.29,450200],["2025-10-17",35520.29,35732.14,35202.52,35308.44,412500],["2025-10-20",35308.44,35308.44,33189.94,33260.55,706500],["2025-10-21",33613.64,34531.66,32836.85,34531.66,695200],["2025-10-22",35167.21,35167.21,33648.94,34602.27,352200],["2025-10-23",34602.27,34955.36,34319.81,34920.05,274900],["2025-10-24",34884.74,34920.05,33931.41,34920.05,602600],["2025-10-27",34355.11,34955.36,33754.87,33896.1,244600],["2025-10-28",33189.94,33860.8,31777.6,33860.8,537600],["2025-10-29",32801.54,33860.8,32801.54,33825.49,220000],["2025-10-30",33931.41,33931.41,33189.94,33719.56,262300],["2025-10-31",33331.17,33366.48,32201.3,32201.3,272300],["2025-11-03",32201.3,32201.3,29976.87,30224.03,816900],["2025-11-04",28635.15,32307.22,28140.83,32307.22,1558500],["2025-11-05",30047.48,32483.77,30047.48,32483.77,234200],["2025-11-06",31424.51,31742.29,30224.03,30718.34,613800],["2025-11-07",30577.11,30577.11,28847.0,29659.09,268900],["2025-11-10",28352.68,30753.65,28352.68,30753.65,239900],["2025-11-11",29694.4,29941.56,28988.23,29517.86,175200],["2025-11-12",29094.16,30824.27,29094.16,30824.27,267400],["2025-11-13",30824.27,31777.6,29517.86,31777.6,417700],["2025-11-14",31036.12,31777.6,31000.81,31777.6,313200],["2025-11-17",30788.96,31777.6,30788.96,31671.67,130600],["2025-11-18",31636.36,31777.6,31000.81,31283.28,255000],["2025-11-19",31283.28,31777.6,31000.81,31283.28,128800],["2025-11-20",31212.66,31742.29,30718.34,31742.29,334100],["2025-11-21",30788.96,31742.29,30788.96,31742.29,261200],["2025-11-24",31142.05,31671.67,30894.89,31495.13,266500],["2025-11-25",31424.51,31424.51,30894.89,31283.28,172200],["2025-11-26",31071.43,31777.6,30894.89,31777.6,305200],["2025-11-27",31777.6,31777.6,31036.12,31636.36,229900],["2025-11-28",31636.36,32730.93,31071.43,32483.77,597400],["2025-12-01",32483.77,32766.23,32095.37,32377.84,193000],["2025-12-02",31883.52,32978.08,31883.52,32836.85,392100],["2025-12-03",33048.7,33613.64,32942.78,33543.02,460900],["2025-12-04",33825.49,35308.44,33578.33,35131.9,1129500],["2025-12-05",35590.91,37568.18,34602.27,37285.71,2687400],["2025-12-08",37426.95,39262.99,37285.71,38556.82,1229000],["2025-12-09",38556.82,39192.37,35873.38,37638.8,1373700],["2025-12-10",36862.01,37356.33,35096.59,35096.59,1290500],["2025-12-11",35025.97,35025.97,32978.08,34602.27,1152100],["2025-12-12",34920.05,34920.05,32201.3,32201.3,1734000],["2025-12-15",32236.61,32448.46,30541.8,32201.3,598600],["2025-12-16",31071.43,33189.94,30824.27,33189.94,530800],["2025-12-17",32730.93,33331.17,32130.68,32836.85,327300],["2025-12-18",32801.54,33154.63,31989.45,33154.63,406800],["2025-12-19",33543.02,34672.89,32801.54,34602.27,854700],["2025-12-22",34778.81,36014.61,34037.34,35308.44,578800],["2025-12-23",35308.44,36014.61,34107.95,35661.53,676400],["2025-12-24",35661.53,36438.31,34814.12,36438.31,797800],["2025-12-25",36438.31,37215.1,35661.53,36862.01,667100],["2025-12-26",35943.99,36720.78,35802.76,36579.55,510600],["2025-12-29",36508.93,36579.55,35873.38,36367.69,592600],["2025-12-30",35732.14,36720.78,35520.29,36720.78,536200],["2025-12-31",36155.84,36438.31,35943.99,36438.31,632000],["2026-01-05",36508.93,36508.93,35096.59,35308.44,388900],["2026-01-06",35308.44,35308.44,33684.25,35308.44,523300],["2026-01-07",34637.58,35308.44,33896.1,35308.44,460000],["2026-01-08",34955.36,35131.9,34496.35,35025.97,356000],["2026-01-09",34602.27,34602.27,33613.64,34355.11,441300],["2026-01-12",34319.81,34566.96,32907.47,34566.96,499800],["2026-01-13",34461.04,35237.82,33825.49,34355.11,247600],["2026-01-14",34355.11,34355.11,32942.78,33860.8,729100],["2026-01-15",32695.62,33896.1,32554.38,33154.63,288700],["2026-01-16",33154.63,33154.63,31706.98,31777.6,875500],["2026-01-19",31247.97,32836.85,31247.97,32836.85,229200],["2026-01-20",33048.7,33048.7,32130.68,33048.7,642816],["2026-01-21",31989.45,32978.08,31848.21,32483.77,268800],["2026-01-22",31848.21,34072.65,31848.21,33896.1,395200],["2026-01-23",33754.87,33754.87,32907.47,33543.02,141300],["2026-01-26",33543.02,33543.02,32024.76,32589.69,243000],["2026-01-27",32130.68,32130.68,31142.05,31177.35,345400],["2026-01-28",31777.6,33189.94,30894.89,33189.94,570200],["2026-01-29",33189.94,33648.94,32165.99,33189.94,374600],["2026-01-30",33154.63,33543.02,32519.07,33543.02,368600],["2026-02-02",33543.02,33543.02,32165.99,33472.4,362600],["2026-02-03",33154.63,33189.94,32342.53,33189.94,437200],["2026-02-04",33189.94,33189.94,32201.3,33119.32,375100],["2026-02-05",32342.53,32978.08,32165.99,32978.08,259700],["2026-02-06",32201.3,32836.85,31777.6,32836.85,524200],["2026-02-09",32978.08,32978.08,31742.29,32801.54,336600],["2026-02-10",32766.23,32766.23,32060.06,32730.93,239300],["2026-02-11",32165.99,33189.94,32165.99,33189.94,421600],["2026-02-12",33543.02,33543.02,32413.15,33189.94,364100],["2026-02-13",32519.07,33543.02,32483.77,33543.02,457900],["2026-02-23",33543.02,33543.02,32554.38,33154.63,399600],["2026-02-24",32766.23,33154.63,32519.07,33154.63,446000],["2026-02-25",33154.63,33154.63,32554.38,32695.62,461800],["2026-02-26",32695.62,33331.17,32483.77,32907.47,466500],["2026-02-27",32766.23,32766.23,30612.42,30788.96,1349700],["2026-03-02",30788.96,30788.96,28882.31,28882.31,869300],["2026-03-03",28882.31,29659.09,28246.75,29411.93,377200],["2026-03-04",29517.86,30683.04,29411.93,29659.09,445100],["2026-03-05",30047.48,30365.26,29694.4,30012.18,3655200],["2026-03-06",30294.64,30294.64,29729.71,29729.71,2145300],["2026-03-09",27752.44,28211.44,27681.82,27787.74,778700],["2026-03-10",28246.75,29447.24,28246.75,28741.07,1696400],["2026-03-11",29164.77,29941.56,29094.16,29623.78,1290400],["2026-03-12",29623.78,29906.25,29553.17,29659.09,1204500],["2026-03-13",29729.71,31565.75,29517.86,30859.58,1776047],["2026-03-16",30859.58,31424.51,30435.88,31071.43,247000],["2026-03-17",31212.66,31212.66,30365.26,30365.26,167600],["2026-03-18",30365.26,30683.04,30012.18,30683.04,125800],["2026-03-19",30577.11,31036.12,30294.64,31000.81,190700],["2026-03-20",31000.81,31000.81,30294.64,30294.64,236800],["2026-03-23",30188.72,30188.72,29341.31,29800.32,175900],["2026-03-24",29835.63,30824.27,29588.47,30824.27,308800],["2026-03-25",31000.81,31071.43,30541.8,30930.19,110000],["2026-03-26",30930.19,31000.81,30506.49,30506.49,71700],["2026-03-27",30541.8,31777.6,30541.8,31742.29,407800],["2026-03-30",31742.29,31742.29,31071.43,31565.75,186800],["2026-03-31",31883.52,32483.77,31177.35,32483.77,494500],["2026-04-01",32625.0,32625.0,31389.2,32554.38,475400],["2026-04-02",31424.51,32413.15,31177.35,32413.15,596000],["2026-04-03",32130.68,32130.68,31389.2,31777.6,417500],["2026-04-06",31742.29,31777.6,30753.65,31601.06,667700],["2026-04-07",31601.06,31601.06,30788.96,31283.28,203400],["2026-04-08",31989.45,32130.68,31000.81,32130.68,435900],["2026-04-09",31918.83,32413.15,31495.13,31636.36,184400],["2026-04-10",31706.98,32060.06,31283.28,31742.29,260300],["2026-04-13",31565.75,31706.98,31212.66,31671.67,132200],["2026-04-14",31671.67,31989.45,31318.59,31671.67,146300],["2026-04-15",31671.67,31989.45,31318.59,31318.59,364400],["2026-04-16",31318.59,31353.9,31000.81,31071.43,237600],["2026-04-17",31071.43,31565.75,31071.43,31177.35,525800],["2026-04-20",31283.28,31671.67,29870.94,31177.35,638900],["2026-04-21",31106.74,31671.67,31106.74,31283.28,109900],["2026-04-22",30965.5,31424.51,30965.5,31142.05,181200],["2026-04-23",31212.66,31636.36,31106.74,31565.75,166000],["2026-04-24",31495.13,32271.92,31353.9,31989.45,181800],["2026-04-28",32130.68,32130.68,31636.36,31636.36,83000],["2026-04-29",32060.06,32060.06,31071.43,31848.21,197000],["2026-05-04",31848.21,31848.21,31247.97,31283.28,42100],["2026-05-05",31565.75,31565.75,30506.49,30859.58,160900],["2026-05-06",30930.19,30930.19,30082.79,30365.26,192100],["2026-05-07",30365.26,30365.26,30153.41,30188.72,96200],["2026-05-08",30224.03,30718.34,29870.94,30718.34,222100],["2026-05-11",30683.04,30683.04,30012.18,30118.1,73000],["2026-05-12",30118.1,30612.42,29870.94,30365.26,119200],["2026-05-13",30718.34,30718.34,29941.56,30012.18,109600],["2026-05-14",30400.57,31353.9,30400.57,31036.12,271600],["2026-05-15",31071.43,32483.77,30894.89,32448.46,823000],["2026-05-18",33543.02,33543.02,32307.22,32448.46,192900],["2026-05-19",32554.38,32554.38,31389.2,31389.2,217700],["2026-05-20",31353.9,31777.6,30082.79,31106.74,416200],["2026-05-21",31106.74,31353.9,30718.34,31106.74,71700],["2026-05-22",31530.44,31530.44,30365.26,31212.66,241600],["2026-05-25",31142.05,31424.51,30788.96,31283.28,202300],["2026-05-26",31424.51,31848.21,31071.43,31071.43,283900],["2026-05-27",32150.0,32150.0,31200.0,31450.0,281400],["2026-05-28",31500.0,31700.0,31000.0,31000.0,74300],["2026-05-29",31000.0,31850.0,30500.0,31000.0,313900],["2026-06-01",30750.0,31350.0,30500.0,30500.0,78700],["2026-06-02",30550.0,30550.0,29000.0,29000.0,311900],["2026-06-03",28950.0,29000.0,28150.0,29000.0,128300],["2026-06-04",28900.0,29400.0,28100.0,29400.0,195300],["2026-06-05",29400.0,29600.0,28600.0,29600.0,35900],["2026-06-08",29350.0,29350.0,28600.0,29100.0,87900],["2026-06-09",28900.0,28900.0,28100.0,28400.0,102300],["2026-06-10",28100.0,28800.0,28100.0,28650.0,64900],["2026-06-11",28750.0,28750.0,28100.0,28600.0,95400],["2026-06-12",28300.0,28500.0,27050.0,27550.0,297200],["2026-06-15",27700.0,28350.0,25650.0,27800.0,231100],["2026-06-16",27800.0,27850.0,27050.0,27800.0,62700],["2026-06-17",27750.0,27800.0,27100.0,27600.0,81800],["2026-06-18",27800.0,27800.0,27050.0,27150.0,79300],["2026-06-19",27600.0,27600.0,27300.0,27300.0,133200],["2026-06-22",27300.0,27700.0,27250.0,27500.0,29000],["2026-06-23",27500.0,27650.0,26650.0,27000.0,150700],["2026-06-24",27000.0,27000.0,26000.0,26900.0,170200],["2026-06-25",26900.0,26900.0,26250.0,26850.0,101400],["2026-06-26",26850.0,27200.0,26750.0,27000.0,72100],["2026-06-29",26350.0,27200.0,26150.0,26750.0,64500],["2026-06-30",25800.0,27100.0,25800.0,26550.0,174900],["2026-07-01",25900.0,26850.0,25900.0,26600.0,114200],["2026-07-02",26600.0,26800.0,26300.0,26800.0,98500],["2026-07-03",26700.0,26900.0,25000.0,26500.0,290900],["2026-07-06",26350.0,26500.0,25400.0,25700.0,238700],["2026-07-07",25950.0,25950.0,24800.0,25700.0,279800],["2026-07-08",24850.0,25600.0,24850.0,25600.0,112300],["2026-07-09",25150.0,25550.0,24400.0,24400.0,178000],["2026-07-10",24200.0,24600.0,23200.0,23200.0,909312],["2026-07-13",23450.0,23450.0,21800.0,21800.0,282600],["2026-07-14",21950.0,22600.0,21900.0,22550.0,264400],["2026-07-15",22550.0,22550.0,21550.0,21550.0,186200],["2026-07-16",20850.0,21700.0,20800.0,21550.0,354600],["2026-07-17",21500.0,22500.0,21500.0,21900.0,192100],["2026-07-20",21900.0,22250.0,21000.0,21500.0,353900],["2026-07-21",21600.0,21800.0,21300.0,21500.0,106400],["2026-07-22",21800.0,21800.0,20000.0,20000.0,681300],["2026-07-23",20000.0,20600.0,19500.0,20500.0,135400],["2026-07-24",20500.0,21000.0,20000.0,21000.0,184800],["2026-07-27",20300.0,20700.0,19700.0,19750.0,203100],["2026-07-28",19750.0,20200.0,19700.0,20000.0,98400],["2026-07-29",20000.0,20000.0,19650.0,19850.0,74300],["2026-07-30",19900.0,20900.0,19650.0,20800.0,169300],["2026-07-31",20900.0,22250.0,20750.0,22250.0,351300],["2026-08-03",23250.0,23800.0,23250.0,23800.0,351800],["2026-08-04",24250.0,25450.0,23950.0,25450.0,708900],["2026-08-05",26300.0,26400.0,25350.0,25700.0,557300],["2026-08-06",24850.0,25950.0,24850.0,25650.0,414600],["2026-08-07",25500.0,25500.0,25000.0,25050.0,138100],["2026-08-10",25100.0,25500.0,24800.0,25350.0,105300],["2026-08-11",25300.0,25300.0,24650.0,24800.0,116300],["2026-08-12",24850.0,25250.0,24700.0,24750.0,97300],["2026-08-13",24800.0,25000.0,24000.0,24700.0,171100],["2026-08-14",24350.0,24400.0,23500.0,23850.0,227000],["2026-08-17",23400.0,24200.0,22800.0,23650.0,263000],["2026-08-18",23950.0,24150.0,23700.0,23900.0,281800],["2026-08-19",24050.0,24200.0,23700.0,23700.0,86100],["2026-08-20",23650.0,23750.0,23500.0,23500.0,56500],["2026-08-21",23100.0,24300.0,23000.0,24300.0,183600],["2026-08-24",24600.0,24800.0,23700.0,24500.0,364800],["2026-08-25",24300.0,24950.0,24000.0,24850.0,657100],["2026-08-26",24850.0,24900.0,24450.0,24800.0,109400],["2026-08-27",24850.0,25300.0,24500.0,24800.0,101300],["2026-08-28",24800.0,24900.0,24450.0,24900.0,140800],["2026-09-03",24900.0,24900.0,24350.0,24700.0,128000],["2026-09-04",24250.0,24700.0,24000.0,24550.0,68300],["2026-09-07",24600.0,24600.0,23900.0,23900.0,59000],["2026-09-08",23900.0,23900.0,23200.0,23200.0,55900],["2026-09-09",23200.0,23600.0,23000.0,23300.0,42500],["2026-09-10",23600.0,23800.0,23000.0,23150.0,69000],["2026-09-11",23450.0,23450.0,22150.0,22150.0,140200],["2026-09-14",22150.0,22550.0,22000.0,22350.0,140200],["2026-09-15",22350.0,22500.0,22000.0,22450.0,113800],["2026-09-16",22300.0,22700.0,22000.0,22500.0,57500],["2026-09-17",22400.0,22900.0,22200.0,22250.0,89900],["2026-09-18",22800.0,22800.0,22250.0,22600.0,70800],["2026-09-21",22650.0,22700.0,22000.0,22400.0,91100],["2026-09-22",21800.0,22300.0,21800.0,22300.0,41000],["2026-09-23",22350.0,22450.0,22000.0,22450.0,90700],["2026-09-24",22450.0,22450.0,22300.0,22300.0,19700],["2026-09-25",22550.0,23850.0,22300.0,23000.0,963100],["2026-09-28",23850.0,23850.0,22600.0,23700.0,977800],["2026-09-29",23700.0,23800.0,22700.0,22700.0,457200],["2026-09-30",22500.0,22800.0,22000.0,22800.0,1325900],["2026-10-01",23000.0,23000.0,22200.0,22800.0,1328400],["2026-10-02",22800.0,23000.0,22450.0,23000.0,626400]]}