{"sym":"AAH","index":false,"bars":[["2024-01-11",13800.0,13800.0,13800.0,13800.0,474900],["2024-01-12",15800.0,15800.0,15800.0,15800.0,85000],["2024-01-15",18100.0,18100.0,18100.0,18100.0,300],["2024-01-16",20800.0,20800.0,20800.0,20800.0,9048000],["2024-01-17",23900.0,23900.0,18000.0,20800.0,426200],["2024-01-18",20000.0,21000.0,20000.0,20000.0,1040800],["2024-01-19",20000.0,20500.0,20000.0,20500.0,1037700],["2024-01-22",20500.0,20500.0,19500.0,20100.0,180000],["2024-01-23",20100.0,20300.0,19800.0,20000.0,5008500],["2024-01-24",20000.0,20000.0,19800.0,20000.0,1014000],["2024-01-25",19800.0,20000.0,19100.0,19900.0,168200],["2024-01-26",19900.0,20400.0,19900.0,20400.0,1015100],["2024-01-29",20300.0,20800.0,19800.0,20000.0,727300],["2024-01-30",20000.0,20000.0,19700.0,19800.0,276900],["2024-01-31",19800.0,19800.0,19500.0,19700.0,1310100],["2024-02-01",19700.0,19700.0,19500.0,19500.0,1174800],["2024-02-02",19500.0,19700.0,18200.0,19700.0,1312100],["2024-02-05",18900.0,18900.0,18900.0,18900.0,611000],["2024-02-06",18500.0,18800.0,18200.0,18300.0,118100],["2024-02-07",18300.0,18400.0,17500.0,17500.0,173300],["2024-02-15",18000.0,18000.0,17900.0,18000.0,97800],["2024-02-16",17800.0,17900.0,17800.0,17900.0,100300],["2024-02-19",17800.0,17800.0,17600.0,17700.0,650300],["2024-02-20",17600.0,17600.0,17000.0,17400.0,406100],["2024-02-21",17500.0,17500.0,17300.0,17400.0,560800],["2024-02-22",17500.0,18000.0,17500.0,17900.0,2001000],["2024-02-23",17500.0,17600.0,17500.0,17600.0,305700],["2024-02-26",17600.0,17900.0,17600.0,17600.0,3200700],["2024-02-27",17600.0,17600.0,17000.0,17400.0,1040700],["2024-02-28",17600.0,17600.0,17000.0,17000.0,3580700],["2024-02-29",17500.0,17500.0,17400.0,17400.0,76000],["2024-03-01",17500.0,17500.0,16800.0,17300.0,137700],["2024-03-04",17400.0,17400.0,17000.0,17300.0,126200],["2024-03-05",17000.0,17000.0,16800.0,17000.0,404000],["2024-03-06",16900.0,16900.0,16900.0,16900.0,110300],["2024-03-07",16900.0,17000.0,16900.0,17000.0,396300],["2024-03-08",16900.0,16900.0,16300.0,16900.0,133200],["2024-03-11",16900.0,16900.0,16800.0,16900.0,382600],["2024-03-12",17000.0,17000.0,16800.0,16800.0,230400],["2024-03-13",16900.0,17000.0,16800.0,17000.0,128300],["2024-03-14",17000.0,17000.0,17000.0,17000.0,490600],["2024-03-15",16900.0,17000.0,16900.0,17000.0,132400],["2024-03-18",17000.0,17000.0,16300.0,16700.0,414800],["2024-03-19",16700.0,17400.0,15600.0,16100.0,273200],["2024-03-20",17000.0,17200.0,15700.0,15800.0,543200],["2024-03-21",17000.0,17200.0,15000.0,15300.0,2016700],["2024-03-22",16600.0,17200.0,14300.0,15000.0,300100],["2024-03-25",16400.0,16400.0,14100.0,15000.0,1236700],["2024-03-26",15000.0,15000.0,13300.0,13500.0,932600],["2024-03-27",13700.0,13700.0,11800.0,11800.0,2183500],["2024-03-28",11800.0,11800.0,10100.0,10200.0,2464000],["2024-03-29",10200.0,10600.0,9900.0,10300.0,2267000],["2024-04-01",10400.0,10400.0,9600.0,9700.0,4192100],["2024-04-02",9500.0,10200.0,8500.0,8500.0,1930100],["2024-04-03",8700.0,9000.0,7800.0,8900.0,762500],["2024-04-04",8800.0,9000.0,7900.0,8100.0,761000],["2024-04-05",8000.0,8100.0,7800.0,7900.0,8415600],["2024-04-08",7900.0,8300.0,7600.0,7800.0,1723400],["2024-04-09",7900.0,9000.0,6800.0,7000.0,6236400],["2024-04-10",7300.0,7900.0,6800.0,6800.0,2383200],["2024-04-11",6800.0,6800.0,5800.0,5800.0,1603700],["2024-04-12",5000.0,5200.0,5000.0,5000.0,24077300],["2024-04-15",5200.0,5700.0,4300.0,4300.0,9439000],["2024-04-16",4800.0,5500.0,4100.0,4300.0,14745700],["2024-04-17",4300.0,4300.0,3700.0,3700.0,17497800],["2024-04-19",3800.0,4200.0,3200.0,3700.0,7506300],["2024-04-22",3700.0,4100.0,3500.0,3800.0,10954000],["2024-04-23",3800.0,4000.0,3300.0,3300.0,10186000],["2024-04-24",3300.0,3500.0,3100.0,3300.0,3267600],["2024-04-25",3200.0,3500.0,3100.0,3400.0,2035900],["2024-04-26",3400.0,3500.0,3300.0,3300.0,2028100],["2024-05-02",3400.0,3500.0,3300.0,3500.0,1597500],["2024-05-03",3500.0,3500.0,3300.0,3400.0,2457400],["2024-05-06",3400.0,3500.0,3300.0,3500.0,1823800],["2024-05-07",3400.0,3600.0,3300.0,3600.0,2485900],["2024-05-08",3600.0,4000.0,3500.0,4000.0,7463800],["2024-05-09",4300.0,4400.0,4200.0,4400.0,8750200],["2024-05-10",4700.0,5000.0,4400.0,5000.0,9139500],["2024-05-13",5200.0,5500.0,5000.0,5500.0,3347700],["2024-05-14",5700.0,6200.0,5700.0,6200.0,9626300],["2024-05-15",6600.0,7000.0,6400.0,7000.0,7065100],["2024-05-16",7000.0,7300.0,5900.0,5900.0,7191100],["2024-05-17",5100.0,6300.0,5100.0,6000.0,9572700],["2024-05-20",6000.0,6300.0,5800.0,6300.0,1897900],["2024-05-21",6600.0,7200.0,6100.0,6700.0,10740600],["2024-05-22",6900.0,6900.0,6300.0,6600.0,5075300],["2024-05-23",6500.0,6700.0,5600.0,6100.0,6398600],["2024-05-24",6100.0,6100.0,5600.0,5800.0,5936300],["2024-05-27",5800.0,6600.0,5700.0,6500.0,5059800],["2024-05-28",6500.0,6700.0,6300.0,6400.0,4673600],["2024-05-29",6400.0,6500.0,6100.0,6200.0,4882400],["2024-05-30",6200.0,6200.0,5900.0,6200.0,2901100],["2024-05-31",6200.0,6700.0,6200.0,6400.0,4564500],["2024-06-03",6500.0,6500.0,6100.0,6300.0,3117600],["2024-06-04",6200.0,6300.0,5300.0,5600.0,11572800],["2024-06-05",5700.0,6100.0,5500.0,5900.0,3071200],["2024-06-06",5900.0,6000.0,5600.0,5800.0,2391200],["2024-06-07",5800.0,5800.0,5500.0,5700.0,2604200],["2024-06-10",5700.0,5800.0,5500.0,5700.0,3787700],["2024-06-11",5700.0,5800.0,5500.0,5700.0,5976600],["2024-06-12",5700.0,5700.0,5400.0,5600.0,5182100],["2024-06-13",5600.0,6300.0,5600.0,6200.0,10736300],["2024-06-14",6200.0,6200.0,5700.0,5800.0,2927800],["2024-06-17",5900.0,5900.0,5500.0,5700.0,3962900],["2024-06-18",5700.0,5800.0,5500.0,5600.0,2102800],["2024-06-19",5600.0,5700.0,5500.0,5700.0,1673600],["2024-06-20",5600.0,5700.0,5400.0,5600.0,1929500],["2024-06-21",5600.0,5600.0,5400.0,5600.0,2783600],["2024-06-24",5500.0,5600.0,5300.0,5400.0,2638200],["2024-06-25",5400.0,5400.0,5200.0,5300.0,1452900],["2024-06-26",5300.0,5300.0,4900.0,5100.0,3932700],["2024-06-27",5100.0,5100.0,4800.0,4900.0,2722700],["2024-06-28",4900.0,5500.0,4800.0,5000.0,2399900],["2024-07-01",5000.0,5200.0,5000.0,5200.0,951200],["2024-07-02",5200.0,5200.0,5000.0,5000.0,850800],["2024-07-03",5000.0,5100.0,4900.0,5100.0,957700],["2024-07-04",5100.0,5100.0,4900.0,5100.0,777100],["2024-07-05",5100.0,5100.0,4900.0,5000.0,871300],["2024-07-08",5000.0,5100.0,4800.0,5000.0,1009400],["2024-07-09",5000.0,5000.0,4800.0,4900.0,1072300],["2024-07-10",4900.0,5400.0,4900.0,5100.0,3026600],["2024-07-11",5200.0,5300.0,5000.0,5100.0,1403700],["2024-07-12",5100.0,5100.0,4900.0,5000.0,1328400],["2024-07-15",5000.0,5100.0,4900.0,5100.0,1154200],["2024-07-16",5000.0,5100.0,4900.0,4900.0,657400],["2024-07-17",5000.0,5000.0,4700.0,4900.0,2267800],["2024-07-18",4900.0,4900.0,4700.0,4900.0,1311700],["2024-07-19",4900.0,4900.0,4700.0,4800.0,822100],["2024-07-22",4800.0,5000.0,4600.0,4700.0,1685200],["2024-07-23",4800.0,4800.0,4500.0,4600.0,1022400],["2024-07-24",4600.0,4600.0,4200.0,4500.0,1688400],["2024-07-25",4500.0,4600.0,4300.0,4600.0,1300400],["2024-07-26",4600.0,4800.0,4600.0,4700.0,972500],["2024-07-29",4700.0,4800.0,4500.0,4600.0,934900],["2024-07-30",4600.0,4600.0,4300.0,4400.0,1833100],["2024-07-31",4400.0,4500.0,4300.0,4400.0,871300],["2024-08-01",4400.0,4400.0,4100.0,4200.0,2455600],["2024-08-02",4100.0,4300.0,4000.0,4100.0,1764800],["2024-08-05",4100.0,4100.0,3700.0,3800.0,3047500],["2024-08-06",3800.0,4100.0,3800.0,4000.0,1431800],["2024-08-07",4000.0,4100.0,3900.0,4000.0,1162400],["2024-08-08",4000.0,4100.0,3900.0,4000.0,1023700],["2024-08-09",4000.0,4100.0,3900.0,3900.0,961200],["2024-08-12",3900.0,4000.0,3900.0,4000.0,320500],["2024-08-13",3900.0,4000.0,3900.0,3900.0,1052700],["2024-08-14",3900.0,4000.0,3800.0,4000.0,543800],["2024-08-15",4000.0,4000.0,3800.0,3900.0,490000],["2024-08-16",3900.0,4200.0,3900.0,4100.0,2471000],["2024-08-19",4100.0,4300.0,4100.0,4200.0,963500],["2024-08-20",4100.0,4300.0,4100.0,4200.0,1534000],["2024-08-21",4200.0,4300.0,4100.0,4300.0,1237300],["2024-08-22",4300.0,4300.0,4100.0,4200.0,696400],["2024-08-23",4200.0,4200.0,4000.0,4000.0,1603700],["2024-08-26",4000.0,4200.0,4000.0,4000.0,1935900],["2024-08-27",4000.0,4100.0,3900.0,4000.0,654000],["2024-08-28",4000.0,4100.0,3900.0,4000.0,663100],["2024-08-29",4000.0,4000.0,3900.0,4000.0,459600],["2024-08-30",3900.0,4100.0,3900.0,4100.0,1233100],["2024-09-04",4000.0,4100.0,3900.0,4000.0,1059000],["2024-09-05",4000.0,4100.0,3900.0,3900.0,770100],["2024-09-06",4000.0,4100.0,3900.0,4100.0,752900],["2024-09-09",4000.0,4100.0,3900.0,4000.0,320800],["2024-09-10",3900.0,4000.0,3800.0,3800.0,1999200],["2024-09-11",3900.0,3900.0,3700.0,3800.0,918000],["2024-09-12",3900.0,4000.0,3800.0,4000.0,477500],["2024-09-13",4000.0,4000.0,3800.0,4000.0,301600],["2024-09-16",4000.0,4000.0,3800.0,3900.0,382700],["2024-09-17",3900.0,4000.0,3800.0,4000.0,445200],["2024-09-18",4000.0,4000.0,3800.0,4000.0,1085000],["2024-09-19",4000.0,4200.0,3900.0,4100.0,3145900],["2024-09-20",4000.0,4100.0,3900.0,4000.0,780100],["2024-09-23",4000.0,4000.0,3900.0,4000.0,1014100],["2024-09-24",3800.0,4000.0,3800.0,3900.0,444000],["2024-09-25",3800.0,4000.0,3800.0,4000.0,1110300],["2024-09-26",4000.0,4000.0,3800.0,3900.0,813900],["2024-09-27",4400.0,4400.0,3800.0,4000.0,1127000],["2024-09-30",4000.0,4000.0,3800.0,3900.0,525000],["2024-10-01",3900.0,4000.0,3800.0,3900.0,738100],["2024-10-02",3900.0,3900.0,3800.0,3900.0,365600],["2024-10-03",3900.0,4000.0,3800.0,3800.0,1168800],["2024-10-04",3900.0,3900.0,3800.0,3900.0,262100],["2024-10-07",3900.0,3900.0,3700.0,3900.0,680400],["2024-10-08",3900.0,3900.0,3700.0,3800.0,386700],["2024-10-09",3800.0,3800.0,3600.0,3800.0,929000],["2024-10-10",3700.0,3800.0,3600.0,3700.0,726800],["2024-10-11",3700.0,3800.0,3600.0,3700.0,411800],["2024-10-14",3700.0,3800.0,3600.0,3700.0,386800],["2024-10-15",3700.0,3800.0,3500.0,3700.0,1275700],["2024-10-16",3600.0,3600.0,3500.0,3600.0,827800],["2024-10-17",3600.0,3600.0,3400.0,3600.0,703300],["2024-10-18",3500.0,3600.0,3500.0,3600.0,280800],["2024-10-21",3600.0,3600.0,3400.0,3500.0,671300],["2024-10-22",3500.0,3600.0,3400.0,3600.0,714600],["2024-10-23",3500.0,3600.0,3400.0,3600.0,729800],["2024-10-24",3600.0,4000.0,3600.0,4000.0,3549800],["2024-10-25",4100.0,4400.0,4000.0,4200.0,4790200],["2024-10-28",4200.0,4200.0,3700.0,3900.0,2068900],["2024-10-29",3900.0,3900.0,3700.0,3900.0,1207600],["2024-10-30",3800.0,3900.0,3700.0,3800.0,775500],["2024-10-31",3800.0,3800.0,3600.0,3700.0,2091400],["2024-11-01",3700.0,3700.0,3500.0,3600.0,986700],["2024-11-04",3600.0,3700.0,3500.0,3600.0,958000],["2024-11-05",3500.0,3700.0,3500.0,3700.0,978600],["2024-11-06",3600.0,3700.0,3600.0,3700.0,279600],["2024-11-07",3700.0,3800.0,3600.0,3700.0,887000],["2024-11-08",3700.0,3700.0,3500.0,3600.0,1001300],["2024-11-11",3600.0,3600.0,3500.0,3500.0,980300],["2024-11-12",3500.0,3700.0,3500.0,3700.0,858100],["2024-11-13",3700.0,3700.0,3500.0,3600.0,295600],["2024-11-14",3500.0,3600.0,3500.0,3600.0,1453800],["2024-11-15",3600.0,3600.0,3400.0,3600.0,723300],["2024-11-18",3600.0,3600.0,3400.0,3600.0,559600],["2024-11-19",3600.0,3600.0,3400.0,3600.0,531300],["2024-11-20",3500.0,3600.0,3400.0,3500.0,922200],["2024-11-21",3400.0,3600.0,3400.0,3600.0,566400],["2024-11-22",3600.0,3600.0,3400.0,3500.0,305400],["2024-11-25",3500.0,3600.0,3400.0,3600.0,961200],["2024-11-26",3600.0,3600.0,3400.0,3600.0,639400],["2024-11-27",3600.0,3600.0,3400.0,3600.0,436600],["2024-11-28",3500.0,3600.0,3500.0,3600.0,726400],["2024-11-29",3500.0,3600.0,3400.0,3500.0,414500],["2024-12-02",3500.0,3700.0,3500.0,3600.0,2010000],["2024-12-03",3600.0,3600.0,3500.0,3600.0,576800],["2024-12-04",3600.0,3600.0,3400.0,3500.0,626100],["2024-12-05",3500.0,3600.0,3400.0,3600.0,777400],["2024-12-06",3500.0,3600.0,3500.0,3600.0,387600],["2024-12-09",3500.0,3600.0,3400.0,3500.0,1130800],["2024-12-10",3400.0,3600.0,3400.0,3600.0,375900],["2024-12-11",3500.0,4000.0,3500.0,3800.0,4538000],["2024-12-12",3800.0,3800.0,3500.0,3600.0,1081700],["2024-12-13",3600.0,3700.0,3500.0,3700.0,1296500],["2024-12-16",3700.0,3700.0,3500.0,3700.0,1039500],["2024-12-17",3700.0,3700.0,3500.0,3600.0,804800],["2024-12-18",3500.0,3600.0,3500.0,3600.0,1830700],["2024-12-19",3500.0,3600.0,3500.0,3600.0,544900],["2024-12-20",3500.0,3600.0,3500.0,3600.0,890000],["2024-12-23",3600.0,3600.0,3500.0,3500.0,661400],["2024-12-24",3500.0,3600.0,3500.0,3500.0,665400],["2024-12-25",3500.0,3800.0,3500.0,3700.0,3041800],["2024-12-26",3600.0,3900.0,3600.0,3800.0,3985200],["2024-12-27",3800.0,3900.0,3600.0,3600.0,1528700],["2024-12-30",3700.0,3700.0,3500.0,3700.0,1557600],["2024-12-31",3600.0,3600.0,3500.0,3600.0,598400],["2025-01-02",3600.0,3700.0,3500.0,3700.0,437400],["2025-01-03",3600.0,3700.0,3500.0,3600.0,874400],["2025-01-06",3600.0,3700.0,3500.0,3600.0,910500],["2025-01-07",3600.0,3600.0,3500.0,3500.0,307800],["2025-01-08",3500.0,3600.0,3500.0,3600.0,899100],["2025-01-09",3600.0,3700.0,3500.0,3600.0,1692400],["2025-01-10",3600.0,3600.0,3500.0,3500.0,431000],["2025-01-13",3500.0,3600.0,3400.0,3600.0,926100],["2025-01-14",3600.0,3600.0,3400.0,3500.0,889900],["2025-01-15",3500.0,3600.0,3500.0,3600.0,374900],["2025-01-16",3600.0,3600.0,3400.0,3600.0,733800],["2025-01-17",3600.0,3600.0,3400.0,3600.0,686500],["2025-01-20",3500.0,3600.0,3500.0,3600.0,715600],["2025-01-21",3500.0,3900.0,3500.0,3700.0,3730900],["2025-01-22",3700.0,3700.0,3500.0,3700.0,894200],["2025-01-23",3700.0,3800.0,3600.0,3700.0,1125000],["2025-01-24",3700.0,3700.0,3500.0,3700.0,1583900],["2025-02-03",3700.0,3700.0,3500.0,3600.0,725600],["2025-02-04",3600.0,3900.0,3600.0,3700.0,2386600],["2025-02-05",3700.0,3800.0,3600.0,3800.0,1080400],["2025-02-06",3800.0,3800.0,3700.0,3800.0,1101500],["2025-02-07",3800.0,4200.0,3800.0,4200.0,7650400],["2025-02-10",4300.0,4700.0,4300.0,4700.0,2033700],["2025-02-11",4900.0,5400.0,4700.0,5000.0,12419600],["2025-02-12",5000.0,5000.0,4400.0,4700.0,4278500],["2025-02-13",4600.0,5400.0,4500.0,5400.0,8082500],["2025-02-14",5400.0,5800.0,5300.0,5600.0,6557100],["2025-02-17",5600.0,6300.0,5600.0,6200.0,7467300],["2025-02-18",6300.0,6400.0,5200.0,5200.0,13821400],["2025-02-19",5400.0,5800.0,5200.0,5600.0,3791700],["2025-02-20",5600.0,6000.0,5400.0,5700.0,4863800],["2025-02-21",5700.0,5700.0,5200.0,5300.0,4265300],["2025-02-24",5400.0,5400.0,4600.0,4800.0,6369000],["2025-02-25",4800.0,4900.0,4400.0,4800.0,4238100],["2025-02-26",4800.0,5200.0,4800.0,5200.0,3781700],["2025-02-27",5200.0,5400.0,4900.0,5100.0,3603500],["2025-02-28",5100.0,5200.0,4900.0,5100.0,1501500],["2025-03-03",5100.0,5400.0,5000.0,5100.0,1876600],["2025-03-04",5100.0,5100.0,4600.0,4800.0,3849200],["2025-03-05",4900.0,5000.0,4700.0,4900.0,1203900],["2025-03-06",4900.0,4900.0,4600.0,4700.0,2229000],["2025-03-07",4700.0,4800.0,4500.0,4600.0,1988200],["2025-03-10",4700.0,4900.0,4400.0,4800.0,2815800],["2025-03-11",4700.0,5000.0,4700.0,4900.0,2004900],["2025-03-12",4900.0,4900.0,4600.0,4700.0,1558800],["2025-03-13",4800.0,4800.0,4500.0,4600.0,2161100],["2025-03-14",4600.0,4700.0,4500.0,4600.0,1537000],["2025-03-17",4600.0,4800.0,4500.0,4600.0,1762500],["2025-03-18",4700.0,4800.0,4600.0,4700.0,1185600],["2025-03-19",4700.0,4800.0,4600.0,4700.0,1304300],["2025-03-20",4700.0,4700.0,4500.0,4600.0,2164100],["2025-03-21",4500.0,4600.0,4200.0,4300.0,2383100],["2025-03-24",4400.0,4400.0,4100.0,4300.0,2006400],["2025-03-25",4300.0,4400.0,4100.0,4300.0,1685900],["2025-03-26",4200.0,4300.0,4200.0,4300.0,684100],["2025-03-27",4200.0,4200.0,4000.0,4100.0,1988200],["2025-03-28",4100.0,4100.0,4000.0,4100.0,1590200],["2025-03-31",4100.0,4600.0,4000.0,4400.0,2927500],["2025-04-01",4300.0,4600.0,4300.0,4600.0,2737800],["2025-04-02",4600.0,4600.0,4300.0,4400.0,1475400],["2025-04-03",4300.0,4400.0,3800.0,3800.0,6128500],["2025-04-04",3800.0,4200.0,3500.0,4000.0,2818300],["2025-04-08",3900.0,4100.0,3400.0,3600.0,2905300],["2025-04-09",3600.0,3800.0,3300.0,3600.0,2413200],["2025-04-10",3700.0,4000.0,3700.0,4000.0,870600],["2025-04-11",4200.0,4400.0,3800.0,4000.0,3444400],["2025-04-14",4000.0,4100.0,3800.0,3900.0,2722600],["2025-04-15",3900.0,4000.0,3700.0,3800.0,1591000],["2025-04-16",3800.0,4000.0,3800.0,3900.0,1267800],["2025-04-17",3900.0,4000.0,3800.0,4000.0,1292400],["2025-04-18",3900.0,4000.0,3800.0,3900.0,1467200],["2025-04-21",3900.0,3900.0,3700.0,3800.0,1525600],["2025-04-22",3800.0,3900.0,3400.0,3700.0,3791300],["2025-04-23",3700.0,3800.0,3700.0,3800.0,1156200],["2025-04-24",3800.0,3800.0,3600.0,3700.0,1402200],["2025-04-25",3800.0,4200.0,3800.0,4200.0,6981300],["2025-04-28",4300.0,4600.0,4100.0,4200.0,2829100],["2025-04-29",4100.0,4300.0,3900.0,4100.0,2815700],["2025-05-05",4100.0,4200.0,3900.0,4000.0,1793100],["2025-05-06",4000.0,4200.0,4000.0,4100.0,1673800],["2025-05-07",4100.0,4100.0,4000.0,4100.0,895300],["2025-05-08",4100.0,4400.0,4100.0,4200.0,2429100],["2025-05-09",4200.0,4300.0,4100.0,4200.0,1707700],["2025-05-12",4200.0,4500.0,4100.0,4400.0,3949600],["2025-05-13",4200.0,4500.0,4200.0,4500.0,2379200],["2025-05-14",4500.0,4600.0,4300.0,4400.0,3193200],["2025-05-15",4400.0,4500.0,4300.0,4500.0,2224700],["2025-05-16",4500.0,4500.0,4200.0,4300.0,3777500],["2025-05-19",4300.0,4300.0,4000.0,4200.0,3288300],["2025-05-20",4200.0,4300.0,4100.0,4300.0,1854400],["2025-05-21",4300.0,4300.0,4000.0,4100.0,1917800],["2025-05-22",4100.0,4200.0,4000.0,4100.0,1281500],["2025-05-23",4100.0,4200.0,4000.0,4200.0,1002800],["2025-05-26",4100.0,4200.0,4000.0,4200.0,1276600],["2025-05-27",4200.0,4300.0,4100.0,4300.0,2466900],["2025-05-28",4300.0,4300.0,4100.0,4200.0,1296700],["2025-05-29",4200.0,4200.0,4000.0,4200.0,1369500],["2025-05-30",4200.0,4200.0,4000.0,4200.0,1052300],["2025-06-02",4100.0,4200.0,4000.0,4200.0,1002400],["2025-06-03",4100.0,4200.0,4000.0,4200.0,1768600],["2025-06-04",4200.0,4200.0,4000.0,4100.0,1459200],["2025-06-05",4100.0,4200.0,4000.0,4200.0,1458600],["2025-06-06",4000.0,4200.0,4000.0,4100.0,853800],["2025-06-09",4100.0,4100.0,3900.0,4000.0,2560900],["2025-06-10",4000.0,4100.0,3900.0,4000.0,1125400],["2025-06-11",4000.0,4100.0,4000.0,4000.0,816700],["2025-06-12",4000.0,4100.0,3900.0,4000.0,879700],["2025-06-13",4000.0,4000.0,3800.0,4000.0,2174900],["2025-06-16",4000.0,4000.0,3900.0,4000.0,548600],["2025-06-17",4000.0,4100.0,3900.0,4100.0,1393200],["2025-06-18",4000.0,4100.0,3900.0,4000.0,822300],["2025-06-19",4000.0,4000.0,3900.0,4000.0,183400],["2025-06-20",3900.0,4000.0,3900.0,4000.0,1854600],["2025-06-23",3900.0,4000.0,3800.0,4000.0,604400],["2025-06-24",3900.0,4000.0,3800.0,3800.0,576900],["2025-06-25",3900.0,4000.0,3800.0,3900.0,818000],["2025-06-26",3900.0,3900.0,3800.0,3900.0,191300],["2025-06-27",4000.0,4000.0,3800.0,3900.0,668300],["2025-06-30",3900.0,3900.0,3800.0,3900.0,157800],["2025-07-01",3900.0,3900.0,3800.0,3900.0,893800],["2025-07-02",3900.0,3900.0,3800.0,3900.0,1296500],["2025-07-03",3900.0,4200.0,3900.0,4000.0,2894100],["2025-07-04",4000.0,4100.0,3900.0,4000.0,443100],["2025-07-07",4000.0,4100.0,3900.0,4000.0,1042600],["2025-07-08",4000.0,4100.0,3900.0,4100.0,1932200],["2025-07-09",4100.0,4200.0,4000.0,4200.0,3521100],["2025-07-10",4200.0,4400.0,4200.0,4300.0,3258700],["2025-07-11",4300.0,4300.0,4000.0,4200.0,2045300],["2025-07-14",4200.0,4200.0,4000.0,4200.0,1799100],["2025-07-15",4100.0,4400.0,4100.0,4300.0,3514300],["2025-07-16",4200.0,4400.0,4200.0,4300.0,1348100],["2025-07-17",4300.0,4400.0,4200.0,4400.0,3240100],["2025-07-18",4400.0,4500.0,4300.0,4400.0,2874300],["2025-07-21",4400.0,4500.0,4100.0,4300.0,2962600],["2025-07-22",4300.0,4300.0,4100.0,4300.0,1683000],["2025-07-23",4200.0,4400.0,4200.0,4300.0,2252000],["2025-07-24",4200.0,4300.0,4100.0,4300.0,2474500],["2025-07-25",4200.0,4300.0,4000.0,4200.0,4278400],["2025-07-28",4100.0,4200.0,4000.0,4100.0,4060700],["2025-07-29",4100.0,4300.0,4000.0,4000.0,3587300],["2025-07-30",4100.0,4100.0,4000.0,4100.0,1490000],["2025-07-31",4100.0,4200.0,4000.0,4100.0,3201400],["2025-08-01",4100.0,4100.0,4000.0,4100.0,939500],["2025-08-04",4000.0,4200.0,4000.0,4200.0,1786700],["2025-08-05",4200.0,4300.0,4100.0,4200.0,5214100],["2025-08-06",4200.0,4200.0,4100.0,4200.0,1515900],["2025-08-07",4100.0,4200.0,4000.0,4200.0,2001400],["2025-08-08",4100.0,4200.0,4000.0,4200.0,1922900],["2025-08-11",4200.0,4200.0,4100.0,4200.0,1921200],["2025-08-12",4200.0,4700.0,4100.0,4700.0,11279800],["2025-08-13",4700.0,5100.0,4500.0,4700.0,5557700],["2025-08-14",4700.0,4800.0,4400.0,4500.0,6324500],["2025-08-15",4600.0,4700.0,4300.0,4500.0,4501700],["2025-08-18",4500.0,4500.0,4200.0,4300.0,3628400],["2025-08-19",4300.0,4400.0,4200.0,4400.0,3145300],["2025-08-20",4300.0,4400.0,4100.0,4400.0,3437600],["2025-08-21",4400.0,4400.0,4200.0,4300.0,1999700],["2025-08-22",4300.0,4300.0,4000.0,4100.0,2268800],["2025-08-25",4100.0,4200.0,4000.0,4100.0,1092100],["2025-08-26",4100.0,4300.0,4000.0,4300.0,2104000],["2025-08-27",4300.0,4300.0,4100.0,4100.0,989100],["2025-08-28",4100.0,4200.0,4100.0,4100.0,723400],["2025-08-29",4200.0,4200.0,4100.0,4200.0,1862000],["2025-09-03",4200.0,4200.0,4100.0,4200.0,764300],["2025-09-04",4200.0,4500.0,4100.0,4400.0,2836500],["2025-09-05",4400.0,4400.0,4100.0,4200.0,1323600],["2025-09-08",4200.0,4200.0,4000.0,4100.0,1783900],["2025-09-09",4100.0,4200.0,4000.0,4200.0,957100],["2025-09-10",4200.0,4200.0,4000.0,4200.0,826900],["2025-09-11",4200.0,4200.0,4000.0,4100.0,830100],["2025-09-12",4100.0,4200.0,4100.0,4100.0,933500],["2025-09-15",4100.0,4200.0,4100.0,4200.0,738200],["2025-09-16",4200.0,4300.0,4100.0,4100.0,1032000],["2025-09-17",4200.0,4200.0,4100.0,4200.0,931200],["2025-09-18",4100.0,4200.0,4000.0,4100.0,1232700],["2025-09-19",4100.0,4200.0,4000.0,4100.0,969400],["2025-09-22",4100.0,4200.0,4000.0,4100.0,667400],["2025-09-23",4100.0,4200.0,4000.0,4100.0,724000],["2025-09-24",4100.0,4200.0,4000.0,4200.0,663200],["2025-09-25",4100.0,4200.0,4000.0,4100.0,789300],["2025-09-26",4100.0,4200.0,4000.0,4200.0,1028300],["2025-09-29",4200.0,4200.0,4000.0,4200.0,945500],["2025-09-30",4100.0,4200.0,4000.0,4100.0,1270200],["2025-10-01",4100.0,4100.0,4000.0,4100.0,308500],["2025-10-02",4000.0,4100.0,4000.0,4100.0,552800],["2025-10-03",4100.0,4100.0,3900.0,4000.0,1363700],["2025-10-06",4000.0,4100.0,4000.0,4100.0,772200],["2025-10-07",4100.0,4100.0,4000.0,4100.0,897900],["2025-10-08",4100.0,4100.0,4000.0,4100.0,508800],["2025-10-09",4100.0,4100.0,3900.0,4000.0,593900],["2025-10-10",4000.0,4100.0,3900.0,4000.0,692400],["2025-10-13",4000.0,4000.0,3900.0,4000.0,1530600],["2025-10-14",4000.0,4100.0,3900.0,4000.0,1504400],["2025-10-15",4000.0,4000.0,3900.0,4000.0,761400],["2025-10-16",3900.0,4000.0,3800.0,3800.0,464100],["2025-10-17",3800.0,3900.0,3600.0,3700.0,2781500],["2025-10-20",3800.0,3800.0,3600.0,3600.0,1442500],["2025-10-21",3700.0,3800.0,3600.0,3800.0,1545200],["2025-10-22",3800.0,3800.0,3600.0,3600.0,1073000],["2025-10-23",3700.0,3700.0,3500.0,3700.0,870700],["2025-10-24",3700.0,3700.0,3500.0,3500.0,647900],["2025-10-27",3500.0,3700.0,3500.0,3700.0,585000],["2025-10-28",3600.0,3600.0,3500.0,3600.0,360300],["2025-10-29",3600.0,3700.0,3600.0,3700.0,319000],["2025-10-30",3700.0,4000.0,3600.0,3800.0,1677400],["2025-10-31",3800.0,3900.0,3600.0,3600.0,746600],["2025-11-03",3700.0,3800.0,3600.0,3700.0,633700],["2025-11-04",3600.0,3700.0,3500.0,3700.0,686500],["2025-11-05",3700.0,3700.0,3600.0,3600.0,372000],["2025-11-06",3600.0,3700.0,3600.0,3700.0,236000],["2025-11-07",3600.0,3700.0,3600.0,3700.0,995300],["2025-11-10",3600.0,3700.0,3500.0,3600.0,438100],["2025-11-11",3600.0,3700.0,3500.0,3700.0,509000],["2025-11-12",3700.0,3700.0,3500.0,3700.0,370000],["2025-11-13",3500.0,3700.0,3500.0,3700.0,279300],["2025-11-14",3700.0,3700.0,3600.0,3600.0,351400],["2025-11-17",3600.0,3700.0,3600.0,3600.0,307700],["2025-11-18",3600.0,3700.0,3600.0,3700.0,502200],["2025-11-19",3700.0,3700.0,3600.0,3600.0,326900],["2025-11-20",3700.0,3700.0,3600.0,3700.0,121600],["2025-11-21",3600.0,3700.0,3600.0,3700.0,720400],["2025-11-24",3700.0,3800.0,3600.0,3700.0,1593700],["2025-11-25",3700.0,3800.0,3600.0,3700.0,846000],["2025-11-26",3700.0,3700.0,3600.0,3700.0,488000],["2025-11-27",3700.0,3700.0,3600.0,3600.0,279900],["2025-11-28",3600.0,3700.0,3500.0,3700.0,1009700],["2025-12-01",3700.0,3700.0,3600.0,3700.0,516000],["2025-12-02",3700.0,3700.0,3600.0,3700.0,733000],["2025-12-03",3700.0,3700.0,3600.0,3600.0,654300],["2025-12-04",3600.0,3800.0,3600.0,3800.0,1399900],["2025-12-05",3700.0,4000.0,3700.0,3800.0,3241900],["2025-12-08",3800.0,3900.0,3600.0,3700.0,1195900],["2025-12-09",3700.0,3800.0,3600.0,3700.0,1309100],["2025-12-10",3700.0,3700.0,3600.0,3600.0,227300],["2025-12-11",3600.0,3700.0,3500.0,3600.0,1043200],["2025-12-12",3600.0,3700.0,3400.0,3500.0,2001400],["2025-12-15",3500.0,3600.0,3400.0,3600.0,689900],["2025-12-16",3600.0,3600.0,3500.0,3600.0,376200],["2025-12-17",3600.0,3600.0,3500.0,3600.0,274700],["2025-12-18",3600.0,3600.0,3500.0,3600.0,330100],["2025-12-19",3600.0,3600.0,3500.0,3600.0,1323800],["2025-12-22",3600.0,3600.0,3500.0,3500.0,338300],["2025-12-23",3500.0,3600.0,3500.0,3500.0,511700],["2025-12-24",3600.0,3600.0,3500.0,3600.0,397600],["2025-12-25",3500.0,3700.0,3500.0,3600.0,1357500],["2025-12-26",3600.0,3600.0,3500.0,3500.0,739800],["2025-12-29",3600.0,3600.0,3500.0,3500.0,679000],["2025-12-30",3500.0,3600.0,3500.0,3500.0,249500],["2025-12-31",3600.0,3600.0,3500.0,3600.0,457100],["2026-01-05",3500.0,3600.0,3400.0,3500.0,635900],["2026-01-06",3500.0,3600.0,3400.0,3500.0,428100],["2026-01-07",3500.0,3600.0,3500.0,3600.0,399800],["2026-01-08",3600.0,3600.0,3500.0,3600.0,1053900],["2026-01-09",3600.0,3600.0,3400.0,3500.0,616700],["2026-01-12",3500.0,3600.0,3400.0,3600.0,784700],["2026-01-13",3600.0,3600.0,3400.0,3400.0,594300],["2026-01-14",3500.0,3600.0,3400.0,3600.0,569900],["2026-01-15",3600.0,3700.0,3500.0,3600.0,1343600],["2026-01-16",3600.0,3600.0,3500.0,3600.0,502800],["2026-01-19",3600.0,3600.0,3500.0,3600.0,628100],["2026-01-20",3600.0,3600.0,3500.0,3600.0,420700],["2026-01-21",3600.0,3600.0,3500.0,3500.0,1068900],["2026-01-22",3500.0,3600.0,3400.0,3500.0,842600],["2026-01-23",3500.0,3500.0,3400.0,3400.0,524700],["2026-01-26",3400.0,3500.0,3300.0,3400.0,2130800],["2026-01-27",3400.0,3400.0,3300.0,3400.0,571100],["2026-01-28",3300.0,3400.0,3300.0,3400.0,297700],["2026-01-29",3400.0,3500.0,3300.0,3500.0,874600],["2026-01-30",3500.0,3500.0,3400.0,3500.0,313100],["2026-02-02",3500.0,3500.0,3300.0,3400.0,953800],["2026-02-03",3400.0,3400.0,3300.0,3300.0,338300],["2026-02-04",3400.0,3500.0,3300.0,3400.0,224400],["2026-02-05",3400.0,3400.0,3300.0,3400.0,273100],["2026-02-06",3400.0,3400.0,3200.0,3300.0,1015100],["2026-02-09",3300.0,3400.0,3200.0,3400.0,268000],["2026-02-10",3400.0,3400.0,3200.0,3300.0,256100],["2026-02-11",3300.0,3300.0,3200.0,3200.0,278100],["2026-02-12",3300.0,3300.0,3200.0,3200.0,265800],["2026-02-13",3200.0,3300.0,3200.0,3300.0,260400],["2026-02-23",3300.0,3400.0,3200.0,3300.0,735400],["2026-02-24",3300.0,3300.0,3200.0,3200.0,274200],["2026-02-25",3300.0,3300.0,3200.0,3200.0,532000],["2026-02-26",3200.0,3400.0,3200.0,3300.0,800300],["2026-02-27",3300.0,3400.0,3200.0,3300.0,625000],["2026-03-02",3300.0,3300.0,3200.0,3300.0,942700],["2026-03-03",3300.0,3600.0,3200.0,3600.0,4816700],["2026-03-04",4000.0,4000.0,3600.0,3800.0,3874100],["2026-03-05",3800.0,3800.0,3300.0,3500.0,2300300],["2026-03-06",3500.0,3500.0,3300.0,3400.0,769800],["2026-03-09",3400.0,3500.0,3100.0,3200.0,2393700],["2026-03-10",3200.0,3400.0,3200.0,3300.0,918700],["2026-03-11",3300.0,3400.0,3200.0,3400.0,934900],["2026-03-12",3400.0,3500.0,3300.0,3500.0,753600],["2026-03-13",3400.0,3400.0,3200.0,3300.0,1017200],["2026-03-16",3400.0,3400.0,3200.0,3300.0,540800],["2026-03-17",3300.0,3400.0,3200.0,3300.0,1000300],["2026-03-18",3200.0,3300.0,3200.0,3300.0,217000],["2026-03-19",3200.0,3300.0,3200.0,3300.0,74000],["2026-03-20",3300.0,3400.0,3200.0,3300.0,1485200],["2026-03-23",3300.0,3400.0,3200.0,3200.0,1105200],["2026-03-24",3300.0,3300.0,3200.0,3200.0,1515900],["2026-03-25",3200.0,3300.0,3200.0,3200.0,595700],["2026-03-26",3300.0,3300.0,3200.0,3300.0,490600],["2026-03-27",3300.0,3300.0,3200.0,3200.0,1014900],["2026-03-30",3200.0,3300.0,3100.0,3200.0,1004700],["2026-03-31",3100.0,3300.0,3100.0,3200.0,272000],["2026-04-01",3200.0,3300.0,3200.0,3200.0,483300],["2026-04-02",3200.0,3300.0,3100.0,3200.0,695000],["2026-04-03",3200.0,3300.0,3100.0,3300.0,1681400],["2026-04-06",3200.0,3300.0,3100.0,3100.0,734100],["2026-04-07",3200.0,3200.0,3100.0,3200.0,353500],["2026-04-08",3200.0,3300.0,3200.0,3200.0,889600],["2026-04-09",3200.0,3300.0,3200.0,3300.0,157300],["2026-04-10",3200.0,3300.0,3200.0,3300.0,220400],["2026-04-13",3300.0,3400.0,3200.0,3300.0,1497700],["2026-04-14",3300.0,3400.0,3200.0,3400.0,441100],["2026-04-15",3300.0,3400.0,3200.0,3300.0,656700],["2026-04-16",3300.0,3400.0,3200.0,3200.0,462700],["2026-04-17",3300.0,3300.0,3200.0,3300.0,277200],["2026-04-20",3400.0,3400.0,3100.0,3200.0,1277800],["2026-04-21",3200.0,3300.0,3100.0,3200.0,776200],["2026-04-22",3200.0,3300.0,3100.0,3200.0,377100],["2026-04-23",3200.0,3200.0,3100.0,3200.0,266700],["2026-04-24",3100.0,3200.0,3100.0,3200.0,115500],["2026-04-28",3100.0,3200.0,3100.0,3200.0,978700],["2026-04-29",3100.0,3200.0,3000.0,3100.0,638800],["2026-05-04",3200.0,3200.0,3000.0,3100.0,258300],["2026-05-05",3100.0,3200.0,3000.0,3100.0,388700],["2026-05-06",3100.0,3200.0,3000.0,3100.0,540700],["2026-05-07",3100.0,3100.0,3000.0,3100.0,269400],["2026-05-08",3100.0,3100.0,3000.0,3100.0,107100],["2026-05-11",3400.0,3400.0,3000.0,3100.0,322600],["2026-05-12",3100.0,3100.0,3000.0,3100.0,149000],["2026-05-13",3100.0,3100.0,3000.0,3000.0,631500],["2026-05-14",3100.0,3100.0,3000.0,3100.0,445300],["2026-05-15",3000.0,3100.0,3000.0,3000.0,245800],["2026-05-18",3000.0,3100.0,3000.0,3100.0,611000],["2026-05-19",3100.0,3100.0,2900.0,3000.0,524500],["2026-05-20",3000.0,3000.0,2800.0,3000.0,567300],["2026-05-21",3000.0,3000.0,2900.0,3000.0,204800],["2026-05-22",3000.0,3000.0,2900.0,3000.0,386200],["2026-05-25",2900.0,3000.0,2900.0,2900.0,116400],["2026-05-26",2900.0,3000.0,2900.0,2900.0,56800],["2026-05-27",3000.0,3100.0,2900.0,3000.0,777400],["2026-05-28",3000.0,3100.0,2900.0,3000.0,104700],["2026-05-29",3000.0,3000.0,2900.0,2900.0,136300],["2026-06-01",3000.0,3000.0,2900.0,2900.0,92000],["2026-06-02",3000.0,3000.0,2900.0,3000.0,90900],["2026-06-03",3000.0,3000.0,2800.0,3000.0,408800],["2026-06-04",3000.0,3000.0,2900.0,3000.0,173500],["2026-06-05",3000.0,3000.0,2900.0,2900.0,137600],["2026-06-08",3000.0,3000.0,2800.0,2900.0,175800],["2026-06-09",2900.0,2900.0,2800.0,2900.0,252700],["2026-06-10",2900.0,3000.0,2800.0,2900.0,373900],["2026-06-11",3000.0,3000.0,2800.0,2900.0,96500],["2026-06-12",2900.0,3000.0,2800.0,2900.0,115600],["2026-06-15",2900.0,2900.0,2800.0,2900.0,59300],["2026-06-16",3200.0,3200.0,2800.0,2900.0,209900],["2026-06-17",2900.0,2900.0,2800.0,2900.0,316700],["2026-06-18",2900.0,2900.0,2800.0,2800.0,55300],["2026-06-19",2800.0,2900.0,2700.0,2800.0,1269600],["2026-06-22",2800.0,2800.0,2700.0,2800.0,142800],["2026-06-23",2800.0,2800.0,2600.0,2700.0,806100],["2026-06-24",3100.0,3100.0,2700.0,2700.0,343100],["2026-06-25",2800.0,2800.0,2600.0,2600.0,185800],["2026-06-26",2800.0,2800.0,2400.0,2500.0,1264000],["2026-06-29",2800.0,2800.0,2500.0,2600.0,364900],["2026-06-30",2700.0,2700.0,2500.0,2600.0,158400],["2026-07-01",2700.0,2700.0,2500.0,2600.0,194700],["2026-07-02",2700.0,2700.0,2500.0,2600.0,232700],["2026-07-03",2600.0,2600.0,2400.0,2500.0,616100],["2026-07-06",2500.0,2600.0,2400.0,2500.0,262400],["2026-07-07",2500.0,2600.0,2400.0,2600.0,391300],["2026-07-08",2600.0,2600.0,2500.0,2500.0,108400],["2026-07-09",2500.0,2600.0,2400.0,2500.0,270100],["2026-07-10",2500.0,2500.0,2300.0,2400.0,419500],["2026-07-13",2300.0,2400.0,2300.0,2400.0,274700],["2026-07-14",2400.0,2400.0,2300.0,2400.0,226800],["2026-07-15",2400.0,2600.0,2400.0,2500.0,933000],["2026-07-16",2500.0,2500.0,2300.0,2500.0,599000],["2026-07-17",2400.0,2400.0,2300.0,2400.0,468900],["2026-07-20",2300.0,2500.0,2300.0,2300.0,324500],["2026-07-21",2300.0,2400.0,2200.0,2300.0,823400],["2026-07-22",2200.0,2300.0,2100.0,2200.0,678400],["2026-07-23",2100.0,2200.0,2000.0,2200.0,656300],["2026-07-24",2200.0,2200.0,2100.0,2100.0,246300],["2026-07-27",2100.0,2200.0,1900.0,1900.0,580300],["2026-07-28",2000.0,2000.0,1800.0,2000.0,604800],["2026-07-29",1900.0,2000.0,1900.0,2000.0,435400],["2026-07-30",1900.0,2000.0,1900.0,1900.0,297000],["2026-07-31",2000.0,2000.0,1900.0,2000.0,339900],["2026-08-03",1900.0,2000.0,1900.0,1900.0,520600],["2026-08-04",1900.0,2000.0,1800.0,1900.0,295000],["2026-08-05",1900.0,1900.0,1800.0,1900.0,841300],["2026-08-06",1900.0,1900.0,1800.0,1900.0,136200],["2026-08-07",1900.0,1900.0,1800.0,1800.0,197600],["2026-08-10",1800.0,1900.0,1700.0,1900.0,837800],["2026-08-11",1900.0,1900.0,1800.0,1800.0,200000],["2026-08-12",1900.0,1900.0,1800.0,1900.0,112000],["2026-08-13",1900.0,2000.0,1900.0,2000.0,1946500],["2026-08-14",2100.0,2200.0,2000.0,2100.0,1346000],["2026-08-17",2400.0,2400.0,1900.0,2000.0,366000],["2026-08-18",2000.0,2000.0,1800.0,1900.0,654300],["2026-08-19",1900.0,1900.0,1800.0,1800.0,249400],["2026-08-20",1800.0,1900.0,1800.0,1900.0,83900],["2026-08-21",1900.0,2000.0,1800.0,1900.0,901200],["2026-08-24",2100.0,2100.0,1800.0,1900.0,480200],["2026-08-25",1900.0,2000.0,1800.0,1900.0,324200],["2026-08-26",1900.0,2000.0,1800.0,2000.0,301000],["2026-08-27",2100.0,2100.0,1800.0,1900.0,383600],["2026-08-28",1900.0,1900.0,1800.0,1900.0,174200],["2026-09-03",1900.0,1900.0,1800.0,1900.0,103500],["2026-09-04",1900.0,1900.0,1800.0,1800.0,138400],["2026-09-07",1800.0,1900.0,1800.0,1900.0,170100],["2026-09-08",1900.0,1900.0,1800.0,1800.0,156600],["2026-09-09",1900.0,1900.0,1800.0,1800.0,375300],["2026-09-10",1900.0,1900.0,1800.0,1800.0,146800],["2026-09-11",1800.0,1900.0,1700.0,1900.0,175000],["2026-09-14",1900.0,1900.0,1700.0,1700.0,73600],["2026-09-15",1700.0,1800.0,1700.0,1700.0,723500],["2026-09-16",1700.0,1800.0,1700.0,1700.0,191800],["2026-09-17",1800.0,1900.0,1700.0,1800.0,949200],["2026-09-18",1800.0,1900.0,1700.0,1900.0,207100],["2026-09-21",1900.0,1900.0,1700.0,1800.0,246500],["2026-09-22",1800.0,1900.0,1800.0,1800.0,215200],["2026-09-23",1800.0,1800.0,1700.0,1800.0,147700],["2026-09-24",1800.0,1800.0,1700.0,1800.0,127200],["2026-09-25",1700.0,1800.0,1700.0,1800.0,220200],["2026-09-28",1800.0,1800.0,1700.0,1700.0,271900],["2026-09-29",1700.0,1800.0,1700.0,1700.0,410500],["2026-09-30",1700.0,1800.0,1600.0,1700.0,185800],["2026-10-01",1700.0,1800.0,1700.0,1700.0,118000],["2026-10-02",1700.0,1700.0,1600.0,1700.0,153000],["2026-10-05",1700.0,1700.0,1600.0,1700.0,77400],["2026-10-06",1700.0,1700.0,1500.0,1600.0,673200],["2026-10-07",1700.0,1700.0,1600.0,1600.0,348300],["2026-10-08",1600.0,1700.0,1600.0,1600.0,167000],["2026-10-09",1600.0,1700.0,1600.0,1700.0,427900],["2026-10-12",1700.0,1700.0,1600.0,1600.0,66100]]}