{"sym":"VDG","index":false,"bars":[["2024-09-26",14036.46,14036.46,14036.46,14036.46,4600],["2024-09-27",16132.81,16132.81,16132.81,16132.81,14600],["2024-09-30",18502.6,18502.6,18502.6,18502.6,14500],["2024-10-01",21236.98,21236.98,21236.98,21236.98,29000],["2024-10-02",24335.94,24335.94,21601.56,24335.94,39000],["2024-10-03",27890.63,27981.77,27343.75,27981.77,11000],["2024-10-04",31992.19,31992.19,31809.9,31901.04,26500],["2024-10-07",31992.19,31992.19,27252.6,27252.6,13600],["2024-10-08",23333.33,23333.33,23333.33,23333.33,1100],["2024-10-09",19869.79,22786.46,19869.79,22786.46,25300],["2024-10-10",22786.46,23333.33,19049.48,23333.33,5500],["2024-10-11",23515.63,23789.06,23242.19,23242.19,4800],["2024-10-14",21966.15,23333.33,21875.0,23333.33,900],["2024-10-15",22786.46,22786.46,22330.73,22330.73,2400],["2024-10-16",22330.73,25520.83,21145.83,21236.98,3200],["2024-10-17",24244.79,26341.15,24244.79,26341.15,2100],["2024-10-18",26158.85,26158.85,26158.85,26158.85,0],["2024-10-21",22330.73,24882.81,22239.58,24700.52,2900],["2024-10-22",20143.23,22786.46,20052.08,22786.46,1600],["2024-10-23",20598.96,22695.31,20507.81,22695.31,3100],["2024-10-24",22786.46,23697.92,22695.31,22786.46,10300],["2024-10-25",22786.46,22786.46,22786.46,22786.46,44300],["2024-10-28",22786.46,22786.46,20690.1,20690.1,13800],["2024-10-29",22421.88,22421.88,22421.88,22421.88,0],["2024-10-30",23151.04,23242.19,22786.46,22786.46,29000],["2024-10-31",20872.4,20872.4,20872.4,20872.4,300],["2024-11-01",22239.58,22239.58,21875.0,21875.0,3900],["2024-11-04",22330.73,22330.73,21875.0,22057.29,4000],["2024-11-05",21875.0,21875.0,21054.69,21054.69,1100],["2024-11-06",19414.06,22330.73,19414.06,22330.73,700],["2024-11-07",20325.52,22239.58,18502.6,22239.58,800],["2024-11-08",18867.19,22604.17,18867.19,22604.17,400],["2024-11-11",21692.71,21692.71,21692.71,21692.71,0],["2024-11-12",22786.46,22786.46,22786.46,22786.46,500],["2024-11-13",19778.65,21692.71,19414.06,21692.71,1800],["2024-11-14",19322.92,20325.52,18411.46,18411.46,700],["2024-11-15",17591.15,18229.17,17500.0,18229.17,4000],["2024-11-18",16588.54,16588.54,16588.54,16588.54,100],["2024-11-19",14127.6,18958.33,14127.6,17226.56,2900],["2024-11-20",15403.65,18684.9,15403.65,18684.9,31400],["2024-11-21",16223.96,18138.02,16223.96,17135.42,79900],["2024-11-22",15768.23,16861.98,15768.23,16861.98,500],["2024-11-25",18684.9,18684.9,17500.0,17500.0,400],["2024-11-26",20416.67,20416.67,18046.88,18046.88,2000],["2024-11-27",22695.31,22695.31,17408.85,17408.85,5700],["2024-11-28",20325.52,20325.52,17682.29,17955.73,3100],["2024-11-29",18684.9,19140.63,18684.9,19049.48,600],["2024-12-02",17317.71,19414.06,17317.71,17317.71,5100],["2024-12-03",19800.0,20100.0,17800.0,18000.0,1300],["2024-12-04",21900.0,21900.0,18100.0,18200.0,300],["2024-12-05",19200.0,19900.0,19200.0,19400.0,2500],["2024-12-06",21600.0,21600.0,17600.0,19500.0,4600],["2024-12-09",18000.0,18000.0,18000.0,18000.0,1700],["2024-12-10",18000.0,19400.0,18000.0,19200.0,500],["2024-12-11",21400.0,21400.0,21400.0,21400.0,100],["2024-12-12",21400.0,21400.0,21400.0,21400.0,0],["2024-12-13",21400.0,21400.0,21400.0,21400.0,100],["2024-12-16",18200.0,20900.0,18200.0,20900.0,2400],["2024-12-17",16300.0,16400.0,16300.0,16400.0,200],["2024-12-18",15300.0,17700.0,15300.0,17000.0,500],["2024-12-19",16800.0,16800.0,16800.0,16800.0,100],["2024-12-20",15000.0,16800.0,15000.0,16800.0,200],["2024-12-23",17100.0,17100.0,17100.0,17100.0,1200],["2024-12-24",15600.0,15600.0,15600.0,15600.0,700],["2024-12-25",14500.0,15100.0,14500.0,14500.0,2100],["2024-12-26",17000.0,17100.0,15600.0,17000.0,900],["2024-12-27",15100.0,16800.0,15100.0,16800.0,700],["2024-12-30",15100.0,16800.0,15100.0,16800.0,1100],["2024-12-31",16000.0,16000.0,16000.0,16000.0,100],["2025-01-02",16800.0,16800.0,16800.0,16800.0,200],["2025-01-03",17400.0,19300.0,17400.0,19300.0,1000],["2025-01-06",19300.0,20300.0,19300.0,20300.0,200],["2025-01-07",19800.0,20400.0,19800.0,20400.0,900],["2025-01-08",20400.0,20400.0,20400.0,20400.0,100],["2025-01-09",20300.0,23300.0,20300.0,23300.0,200],["2025-01-10",24900.0,24900.0,24900.0,24900.0,100],["2025-01-13",24900.0,24900.0,24900.0,24900.0,0],["2025-01-14",21200.0,23900.0,21200.0,23900.0,200],["2025-01-15",22600.0,22600.0,22600.0,22600.0,0],["2025-01-16",22600.0,22600.0,22600.0,22600.0,0],["2025-01-17",22600.0,22600.0,22600.0,22600.0,0],["2025-01-20",22600.0,22600.0,22600.0,22600.0,0],["2025-01-21",22600.0,22600.0,22600.0,22600.0,0],["2025-01-22",22600.0,22600.0,22600.0,22600.0,0],["2025-01-23",19300.0,19300.0,19300.0,19300.0,200],["2025-01-24",21900.0,21900.0,21900.0,21900.0,100],["2025-02-03",21900.0,21900.0,21900.0,21900.0,0],["2025-02-04",21900.0,21900.0,21900.0,21900.0,0],["2025-02-05",21900.0,21900.0,21900.0,21900.0,0],["2025-02-06",21900.0,21900.0,21900.0,21900.0,0],["2025-02-07",21300.0,21300.0,18700.0,18700.0,3100],["2025-02-10",20400.0,20400.0,20400.0,20400.0,100],["2025-02-11",17400.0,18700.0,17400.0,18700.0,400],["2025-02-12",18300.0,18300.0,15900.0,16100.0,1600],["2025-02-13",17400.0,18100.0,17400.0,18100.0,500],["2025-02-14",17900.0,17900.0,17900.0,17900.0,0],["2025-02-17",15500.0,15500.0,15300.0,15400.0,6400],["2025-02-18",16400.0,16500.0,16000.0,16400.0,1600],["2025-02-19",16400.0,16400.0,16300.0,16400.0,1500],["2025-02-20",14000.0,16700.0,14000.0,16300.0,300],["2025-02-21",16300.0,16300.0,16300.0,16300.0,1200],["2025-02-24",14400.0,14400.0,14400.0,14400.0,100],["2025-02-25",14500.0,16200.0,14300.0,16200.0,500],["2025-02-26",14700.0,14700.0,14700.0,14700.0,0],["2025-02-27",14200.0,15900.0,14200.0,15900.0,2200],["2025-02-28",15600.0,15600.0,15600.0,15600.0,300],["2025-03-03",15600.0,15600.0,15600.0,15600.0,0],["2025-03-04",14500.0,14500.0,13300.0,13300.0,200],["2025-03-05",13900.0,13900.0,13900.0,13900.0,0],["2025-03-06",14100.0,15900.0,14100.0,15900.0,700],["2025-03-07",17700.0,17700.0,13100.0,17100.0,300],["2025-03-10",16000.0,16700.0,16000.0,16600.0,700],["2025-03-11",17500.0,17500.0,14500.0,17400.0,300],["2025-03-12",15800.0,16800.0,15800.0,16800.0,200],["2025-03-13",17500.0,17500.0,17500.0,17500.0,100],["2025-03-14",17500.0,17500.0,17500.0,17500.0,0],["2025-03-17",18900.0,18900.0,18900.0,18900.0,100],["2025-03-18",18400.0,18400.0,16100.0,16500.0,2900],["2025-03-19",16400.0,16400.0,15900.0,15900.0,200],["2025-03-20",15800.0,15900.0,15600.0,15600.0,900],["2025-03-21",15700.0,15700.0,15700.0,15700.0,0],["2025-03-24",17400.0,17400.0,17400.0,17400.0,100],["2025-03-25",17400.0,17400.0,17400.0,17400.0,0],["2025-03-26",17400.0,17400.0,17400.0,17400.0,0],["2025-03-27",17400.0,17400.0,17400.0,17400.0,0],["2025-03-28",17400.0,17400.0,17400.0,17400.0,0],["2025-03-31",17400.0,17400.0,17400.0,17400.0,0],["2025-04-01",17400.0,17400.0,17400.0,17400.0,0],["2025-04-02",17400.0,17400.0,17400.0,17400.0,0],["2025-04-03",17400.0,17800.0,17400.0,17800.0,200],["2025-04-04",17600.0,17600.0,17600.0,17600.0,0],["2025-04-08",17600.0,17600.0,17600.0,17600.0,0],["2025-04-09",17600.0,17600.0,17600.0,17600.0,0],["2025-04-10",20200.0,20200.0,15000.0,15500.0,800],["2025-04-11",16000.0,16000.0,16000.0,16000.0,1000],["2025-04-14",16500.0,16600.0,16500.0,16600.0,200],["2025-04-15",19000.0,19000.0,15900.0,15900.0,200],["2025-04-16",15300.0,15300.0,15300.0,15300.0,200],["2025-04-17",13900.0,15000.0,13900.0,15000.0,400],["2025-04-18",12500.0,14200.0,12500.0,14200.0,900],["2025-04-21",13900.0,13900.0,12100.0,12100.0,200],["2025-04-22",12000.0,12000.0,12000.0,12000.0,100],["2025-04-23",12700.0,13700.0,12700.0,13700.0,700],["2025-04-24",15400.0,15400.0,14900.0,14900.0,500],["2025-04-25",13000.0,14600.0,13000.0,14600.0,400],["2025-04-28",12100.0,14900.0,12100.0,14900.0,200],["2025-04-29",12100.0,12100.0,12100.0,12100.0,100],["2025-05-05",11500.0,13900.0,11500.0,13900.0,1200],["2025-05-06",13700.0,13700.0,13700.0,13700.0,0],["2025-05-07",12100.0,12100.0,12100.0,12100.0,100],["2025-05-08",11700.0,12900.0,11700.0,12900.0,300],["2025-05-09",11600.0,11600.0,11600.0,11600.0,100],["2025-05-12",13300.0,13300.0,13300.0,13300.0,100],["2025-05-13",12000.0,12000.0,12000.0,12000.0,100],["2025-05-14",12000.0,12000.0,12000.0,12000.0,0],["2025-05-15",13800.0,13800.0,13800.0,13800.0,100],["2025-05-16",15300.0,15300.0,15300.0,15300.0,100],["2025-05-19",17300.0,17300.0,17300.0,17300.0,100],["2025-05-20",17300.0,17300.0,17300.0,17300.0,0],["2025-05-21",17300.0,17300.0,17300.0,17300.0,0],["2025-05-22",17300.0,17300.0,17300.0,17300.0,0],["2025-05-23",17300.0,17300.0,17300.0,17300.0,0],["2025-05-26",17300.0,17300.0,17300.0,17300.0,0],["2025-05-27",14800.0,14800.0,14800.0,14800.0,200],["2025-05-28",12600.0,12700.0,12600.0,12700.0,200],["2025-05-29",12700.0,12700.0,12700.0,12700.0,0],["2025-05-30",11400.0,11400.0,11400.0,11400.0,100],["2025-06-02",13100.0,13100.0,12400.0,12400.0,1100],["2025-06-03",14800.0,14800.0,14800.0,14800.0,100],["2025-06-04",16700.0,16700.0,16700.0,16700.0,100],["2025-06-05",16700.0,16700.0,16700.0,16700.0,0],["2025-06-06",16700.0,16700.0,16700.0,16700.0,0],["2025-06-09",16700.0,16700.0,16700.0,16700.0,0],["2025-06-10",14200.0,14200.0,14200.0,14200.0,400],["2025-06-11",12200.0,12900.0,12100.0,12900.0,201600],["2025-06-12",14200.0,14200.0,14200.0,14200.0,100],["2025-06-13",12200.0,12200.0,12200.0,12200.0,7800],["2025-06-16",12200.0,12600.0,12200.0,12600.0,3500],["2025-06-17",13700.0,13700.0,10900.0,10900.0,200],["2025-06-18",12300.0,12300.0,12300.0,12300.0,200],["2025-06-19",12400.0,12500.0,12400.0,12500.0,500],["2025-06-20",13800.0,13800.0,12600.0,12600.0,50600],["2025-06-23",13800.0,13800.0,11000.0,11100.0,4400],["2025-06-24",13300.0,13300.0,13300.0,13300.0,50100],["2025-06-25",11500.0,11500.0,11500.0,11500.0,100],["2025-06-26",11500.0,11500.0,11400.0,11400.0,600],["2025-06-27",11700.0,12500.0,11700.0,12500.0,400],["2025-06-30",11000.0,11000.0,11000.0,11000.0,100],["2025-07-01",12500.0,12500.0,12500.0,12500.0,100],["2025-07-02",10900.0,12900.0,10900.0,12000.0,2900],["2025-07-03",13500.0,13500.0,13500.0,13500.0,100],["2025-07-04",12900.0,12900.0,12900.0,12900.0,100],["2025-07-07",12800.0,12800.0,12800.0,12800.0,100],["2025-07-08",12800.0,12800.0,12800.0,12800.0,0],["2025-07-09",11300.0,11600.0,11300.0,11600.0,1300],["2025-07-10",12700.0,12700.0,12700.0,12700.0,100],["2025-07-11",12800.0,12800.0,12800.0,12800.0,100],["2025-07-14",11000.0,11000.0,11000.0,11000.0,100],["2025-07-15",11200.0,11200.0,11100.0,11100.0,300],["2025-07-16",11200.0,11200.0,11200.0,11200.0,0],["2025-07-17",11600.0,11600.0,11600.0,11600.0,100],["2025-07-18",11600.0,11600.0,11600.0,11600.0,0],["2025-07-21",11600.0,11600.0,11600.0,11600.0,0],["2025-07-22",10900.0,11600.0,10900.0,11600.0,2200],["2025-07-23",11500.0,11500.0,11500.0,11500.0,200],["2025-07-24",12000.0,12200.0,12000.0,12000.0,8700],["2025-07-25",12000.0,12000.0,12000.0,12000.0,100],["2025-07-28",12500.0,12500.0,12500.0,12500.0,300],["2025-07-29",12500.0,12500.0,12500.0,12500.0,0],["2025-07-30",12500.0,12500.0,12500.0,12500.0,0],["2025-07-31",12500.0,12500.0,12500.0,12500.0,0],["2025-08-01",12500.0,12500.0,12500.0,12500.0,0],["2025-08-04",12400.0,12500.0,12400.0,12500.0,400],["2025-08-05",10800.0,10900.0,10800.0,10900.0,300],["2025-08-06",12300.0,12300.0,12300.0,12300.0,100],["2025-08-07",12300.0,12300.0,12300.0,12300.0,0],["2025-08-08",11900.0,12100.0,11900.0,12000.0,700],["2025-08-11",12000.0,12000.0,12000.0,12000.0,100],["2025-08-12",12500.0,12500.0,10200.0,10200.0,200],["2025-08-13",12400.0,12400.0,12400.0,12400.0,100],["2025-08-14",12400.0,12400.0,12400.0,12400.0,100],["2025-08-15",12400.0,12400.0,12400.0,12400.0,0],["2025-08-18",12400.0,12400.0,12400.0,12400.0,0],["2025-08-19",12400.0,12400.0,12400.0,12400.0,0],["2025-08-20",10600.0,12400.0,10600.0,12400.0,800],["2025-08-21",12400.0,12400.0,12400.0,12400.0,100],["2025-08-22",10600.0,12200.0,10600.0,12200.0,300],["2025-08-25",11600.0,11600.0,11600.0,11600.0,100],["2025-08-26",11600.0,11600.0,11600.0,11600.0,0],["2025-08-27",9900.0,9900.0,9900.0,9900.0,900],["2025-08-28",9900.0,9900.0,9900.0,9900.0,200],["2025-08-29",8700.0,8700.0,8700.0,8700.0,100],["2025-09-03",8700.0,10000.0,8700.0,10000.0,1500],["2025-09-04",10900.0,10900.0,10900.0,10900.0,500],["2025-09-05",10900.0,10900.0,10900.0,10900.0,0],["2025-09-08",9400.0,9400.0,9400.0,9400.0,100],["2025-09-09",10800.0,10800.0,8400.0,10800.0,600],["2025-09-10",10000.0,10000.0,10000.0,10000.0,0],["2025-09-11",8500.0,10000.0,8500.0,10000.0,200],["2025-09-12",9300.0,9300.0,9300.0,9300.0,0],["2025-09-15",10600.0,10600.0,10600.0,10600.0,300],["2025-09-16",10600.0,10600.0,10600.0,10600.0,0],["2025-09-17",10600.0,10600.0,10600.0,10600.0,0],["2025-09-18",9200.0,9200.0,9200.0,9200.0,100],["2025-09-19",7900.0,10500.0,7900.0,10500.0,200],["2025-09-22",7900.0,8200.0,7900.0,8200.0,400],["2025-09-23",8100.0,8100.0,8100.0,8100.0,0],["2025-09-24",8300.0,8300.0,8200.0,8200.0,300],["2025-09-25",8200.0,8200.0,8200.0,8200.0,0],["2025-09-26",8200.0,8200.0,8200.0,8200.0,0],["2025-09-29",8200.0,8200.0,8200.0,8200.0,0],["2025-09-30",8300.0,8300.0,8200.0,8200.0,1200],["2025-10-01",7100.0,7100.0,7100.0,7100.0,100],["2025-10-02",7500.0,8100.0,7500.0,8100.0,200],["2025-10-03",8800.0,8900.0,8800.0,8900.0,800],["2025-10-06",10200.0,10200.0,10200.0,10200.0,100],["2025-10-07",10200.0,10200.0,10200.0,10200.0,0],["2025-10-08",10200.0,10200.0,10200.0,10200.0,0],["2025-10-09",10200.0,10200.0,10200.0,10200.0,0],["2025-10-10",8700.0,8700.0,8700.0,8700.0,100],["2025-10-13",10000.0,10000.0,10000.0,10000.0,200],["2025-10-14",10000.0,10000.0,10000.0,10000.0,200],["2025-10-15",10000.0,10000.0,10000.0,10000.0,0],["2025-10-16",10000.0,10000.0,10000.0,10000.0,0],["2025-10-17",10000.0,10000.0,10000.0,10000.0,0],["2025-10-20",10000.0,10000.0,10000.0,10000.0,0],["2025-10-21",10000.0,10000.0,10000.0,10000.0,0],["2025-10-22",10000.0,10000.0,10000.0,10000.0,0],["2025-10-23",10000.0,10000.0,10000.0,10000.0,0],["2025-10-24",10000.0,10000.0,10000.0,10000.0,0],["2025-10-27",10000.0,10000.0,10000.0,10000.0,0],["2025-10-28",10000.0,10000.0,10000.0,10000.0,0],["2025-10-29",10000.0,10000.0,10000.0,10000.0,0],["2025-10-30",10000.0,10000.0,10000.0,10000.0,0],["2025-10-31",10000.0,10000.0,10000.0,10000.0,0],["2025-11-03",10000.0,10000.0,10000.0,10000.0,0],["2025-11-04",10000.0,10000.0,10000.0,10000.0,0],["2025-11-05",10000.0,10000.0,10000.0,10000.0,0],["2025-11-06",10000.0,10000.0,10000.0,10000.0,0],["2025-11-07",10000.0,10000.0,10000.0,10000.0,0],["2025-11-10",10000.0,10000.0,10000.0,10000.0,0],["2025-11-11",10000.0,10000.0,10000.0,10000.0,0],["2025-11-12",10000.0,10000.0,10000.0,10000.0,0],["2025-11-13",10000.0,10000.0,10000.0,10000.0,0],["2025-11-14",10000.0,10000.0,10000.0,10000.0,0],["2025-11-17",10000.0,10000.0,10000.0,10000.0,0],["2025-11-18",10000.0,10000.0,10000.0,10000.0,0],["2025-11-19",10000.0,10000.0,10000.0,10000.0,0],["2025-11-20",10000.0,10000.0,10000.0,10000.0,600],["2025-11-21",10000.0,10000.0,10000.0,10000.0,0],["2025-11-24",10000.0,10000.0,10000.0,10000.0,0],["2025-11-25",10000.0,10000.0,10000.0,10000.0,0],["2025-11-26",10000.0,10000.0,10000.0,10000.0,100],["2025-11-27",10000.0,10000.0,10000.0,10000.0,0],["2025-11-28",10000.0,10000.0,10000.0,10000.0,0],["2025-12-01",10000.0,10000.0,10000.0,10000.0,0],["2025-12-02",10000.0,10000.0,10000.0,10000.0,0],["2025-12-03",10000.0,10000.0,10000.0,10000.0,0],["2025-12-04",9000.0,9000.0,9000.0,9000.0,300],["2025-12-05",9000.0,9000.0,9000.0,9000.0,100],["2025-12-08",9000.0,9000.0,9000.0,9000.0,0],["2025-12-09",10300.0,10300.0,10300.0,10300.0,100],["2025-12-10",11000.0,11000.0,11000.0,11000.0,100],["2025-12-11",11000.0,11000.0,11000.0,11000.0,0],["2025-12-12",11000.0,11000.0,11000.0,11000.0,0],["2025-12-15",11000.0,11000.0,11000.0,11000.0,0],["2025-12-16",11000.0,11000.0,11000.0,11000.0,0],["2025-12-17",11000.0,11000.0,11000.0,11000.0,0],["2025-12-18",11000.0,11000.0,11000.0,11000.0,0],["2025-12-19",11000.0,11000.0,11000.0,11000.0,0],["2025-12-22",11000.0,11000.0,11000.0,11000.0,0],["2025-12-23",11000.0,11000.0,11000.0,11000.0,0],["2025-12-24",11000.0,11000.0,11000.0,11000.0,0],["2025-12-25",11000.0,11000.0,11000.0,11000.0,0],["2025-12-26",11000.0,11000.0,11000.0,11000.0,0],["2025-12-29",11000.0,11000.0,11000.0,11000.0,0],["2025-12-30",11000.0,11000.0,11000.0,11000.0,0],["2025-12-31",11000.0,11000.0,11000.0,11000.0,0],["2026-01-05",11000.0,11000.0,11000.0,11000.0,0],["2026-01-06",11000.0,11000.0,11000.0,11000.0,0],["2026-01-07",11000.0,12500.0,11000.0,11000.0,2100],["2026-01-08",11400.0,11400.0,11200.0,11200.0,300],["2026-01-09",11700.0,12800.0,11100.0,12800.0,1700],["2026-01-12",12000.0,12000.0,12000.0,12000.0,2000],["2026-01-13",11500.0,11500.0,11500.0,11500.0,1000],["2026-01-14",10500.0,13100.0,10000.0,13100.0,3400],["2026-01-15",10500.0,10500.0,10500.0,10500.0,2000],["2026-01-16",9000.0,10000.0,9000.0,10000.0,2400],["2026-01-19",11300.0,11300.0,11000.0,11300.0,2400],["2026-01-20",12600.0,12600.0,11500.0,12000.0,3300],["2026-01-21",13000.0,13000.0,12000.0,12000.0,1800],["2026-01-22",12000.0,12000.0,12000.0,12000.0,2100],["2026-01-23",12200.0,13500.0,12200.0,13100.0,5600],["2026-01-26",12500.0,12700.0,12500.0,12500.0,2500],["2026-01-27",12500.0,12500.0,12300.0,12300.0,3900],["2026-01-28",12200.0,12200.0,12200.0,12200.0,4000],["2026-01-29",11700.0,11700.0,11500.0,11500.0,2000],["2026-01-30",11500.0,11500.0,11500.0,11500.0,2400],["2026-02-02",11200.0,11200.0,11200.0,11200.0,2500],["2026-02-03",11500.0,11500.0,11500.0,11500.0,3000],["2026-02-04",12000.0,12000.0,12000.0,12000.0,1600],["2026-02-05",12000.0,12000.0,12000.0,12000.0,3000],["2026-02-06",12000.0,12000.0,12000.0,12000.0,3000],["2026-02-09",12500.0,12500.0,12000.0,12000.0,3000],["2026-02-10",13000.0,13000.0,13000.0,13000.0,6100],["2026-02-11",14000.0,14000.0,14000.0,14000.0,1000],["2026-02-12",13800.0,13800.0,13800.0,13800.0,2000],["2026-02-13",14900.0,14900.0,14900.0,14900.0,1500],["2026-02-23",12700.0,12700.0,12700.0,12700.0,2600],["2026-02-24",13000.0,13000.0,13000.0,13000.0,700],["2026-02-25",13000.0,14000.0,13000.0,14000.0,9000],["2026-02-26",13500.0,13500.0,13500.0,13500.0,2500],["2026-02-27",14000.0,14000.0,13500.0,13500.0,2600],["2026-03-02",13500.0,14500.0,13500.0,14500.0,2300],["2026-03-03",15000.0,15800.0,14000.0,14000.0,2700],["2026-03-04",14000.0,15000.0,14000.0,15000.0,2600],["2026-03-05",14100.0,15900.0,14100.0,15900.0,300],["2026-03-06",15000.0,15500.0,15000.0,15000.0,2500],["2026-03-09",15000.0,15000.0,14000.0,14000.0,1700],["2026-03-10",14000.0,14000.0,14000.0,14000.0,2700],["2026-03-11",14000.0,14000.0,14000.0,14000.0,2200],["2026-03-12",14000.0,14000.0,14000.0,14000.0,1700],["2026-03-13",14000.0,14000.0,14000.0,14000.0,2100],["2026-03-16",15500.0,16100.0,15500.0,16100.0,200],["2026-03-17",16000.0,18000.0,16000.0,18000.0,2300],["2026-03-18",17300.0,19000.0,17300.0,19000.0,1500],["2026-03-19",17000.0,17000.0,17000.0,17000.0,700],["2026-03-20",17000.0,17000.0,17000.0,17000.0,600],["2026-03-23",16000.0,16000.0,15000.0,15000.0,1300],["2026-03-24",15000.0,15000.0,14500.0,14500.0,400],["2026-03-25",14800.0,16500.0,14800.0,16500.0,2800],["2026-03-26",18000.0,18000.0,18000.0,18000.0,1700],["2026-03-27",20600.0,20600.0,20600.0,20600.0,1600],["2026-03-30",20000.0,20000.0,19000.0,19000.0,900],["2026-03-31",20000.0,20000.0,19000.0,19000.0,1900],["2026-04-01",19200.0,19200.0,19000.0,19000.0,4100],["2026-04-02",19200.0,19200.0,18000.0,18000.0,7600],["2026-04-03",18300.0,19000.0,17600.0,17600.0,8200],["2026-04-06",17500.0,17500.0,17500.0,17500.0,2000],["2026-04-07",19000.0,19000.0,17500.0,17500.0,1100],["2026-04-08",19000.0,19000.0,18800.0,18800.0,2400],["2026-04-09",16100.0,20900.0,16100.0,19000.0,2000],["2026-04-10",19000.0,19000.0,19000.0,19000.0,0],["2026-04-13",21200.0,21500.0,21200.0,21500.0,2100],["2026-04-14",23000.0,23000.0,20000.0,20000.0,2500],["2026-04-15",22600.0,22600.0,22600.0,22600.0,0],["2026-04-16",25500.0,25500.0,23000.0,23000.0,3000],["2026-04-17",27800.0,28000.0,27800.0,28000.0,1600],["2026-04-20",27900.0,27900.0,27900.0,27900.0,0],["2026-04-21",27000.0,32000.0,27000.0,29000.0,2000],["2026-04-22",31000.0,31000.0,31000.0,31000.0,0],["2026-04-23",26400.0,28800.0,26400.0,28800.0,1200],["2026-04-24",29900.0,29900.0,29900.0,29900.0,300],["2026-04-28",29900.0,29900.0,29900.0,29900.0,0],["2026-04-29",29900.0,29900.0,29900.0,29900.0,0],["2026-05-04",29900.0,29900.0,29900.0,29900.0,0],["2026-05-05",29900.0,29900.0,29900.0,29900.0,0],["2026-05-06",29900.0,29900.0,29900.0,29900.0,0],["2026-05-07",29900.0,29900.0,29900.0,29900.0,0],["2026-05-08",29900.0,29900.0,29900.0,29900.0,0],["2026-05-11",29900.0,29900.0,29900.0,29900.0,0],["2026-05-12",29900.0,29900.0,29900.0,29900.0,0],["2026-05-13",29900.0,29900.0,29900.0,29900.0,0],["2026-05-14",29900.0,29900.0,29900.0,29900.0,0],["2026-05-15",29900.0,29900.0,29900.0,29900.0,0],["2026-05-18",29900.0,29900.0,29900.0,29900.0,0],["2026-05-19",29900.0,29900.0,29900.0,29900.0,0],["2026-05-20",25500.0,25500.0,25500.0,25500.0,100],["2026-05-21",21700.0,25500.0,21700.0,25500.0,200],["2026-05-22",23600.0,23600.0,23600.0,23600.0,0],["2026-05-25",20100.0,20100.0,20100.0,20100.0,200],["2026-05-26",17100.0,23100.0,17100.0,23100.0,500],["2026-05-27",20900.0,20900.0,20900.0,20900.0,0],["2026-05-28",20900.0,20900.0,20900.0,20900.0,0],["2026-05-29",20900.0,20900.0,20900.0,20900.0,0],["2026-06-01",20900.0,20900.0,20900.0,20900.0,0],["2026-06-02",20900.0,20900.0,20900.0,20900.0,0],["2026-06-03",20900.0,20900.0,20900.0,20900.0,0],["2026-06-04",20900.0,20900.0,20900.0,20900.0,0],["2026-06-05",20900.0,20900.0,20900.0,20900.0,0],["2026-06-08",23000.0,23000.0,23000.0,23000.0,100],["2026-06-09",23000.0,23000.0,23000.0,23000.0,0],["2026-06-10",23000.0,23000.0,23000.0,23000.0,0],["2026-06-11",23000.0,23000.0,23000.0,23000.0,0],["2026-06-12",19600.0,19600.0,19600.0,19600.0,100],["2026-06-15",16700.0,16700.0,16700.0,16700.0,100],["2026-06-16",16700.0,16700.0,16700.0,16700.0,0],["2026-06-17",16700.0,16700.0,16700.0,16700.0,0],["2026-06-18",16700.0,16700.0,16700.0,16700.0,0],["2026-06-19",16700.0,16700.0,16700.0,16700.0,0],["2026-06-22",16700.0,16700.0,16700.0,16700.0,0],["2026-06-23",16700.0,16700.0,16700.0,16700.0,0],["2026-06-24",16700.0,16700.0,16700.0,16700.0,0],["2026-06-25",14300.0,14300.0,14300.0,14300.0,100],["2026-06-26",14300.0,14300.0,14300.0,14300.0,0],["2026-06-29",14300.0,14300.0,14300.0,14300.0,0],["2026-06-30",14300.0,14300.0,14300.0,14300.0,0],["2026-07-01",14300.0,14300.0,14300.0,14300.0,0],["2026-07-02",14300.0,14300.0,14300.0,14300.0,0],["2026-07-03",14300.0,14300.0,14300.0,14300.0,0],["2026-07-06",14300.0,14300.0,14300.0,14300.0,0],["2026-07-07",14300.0,14300.0,14300.0,14300.0,0],["2026-07-08",14300.0,14300.0,14300.0,14300.0,0],["2026-07-09",14300.0,14300.0,14300.0,14300.0,0],["2026-07-10",14300.0,14300.0,14300.0,14300.0,0],["2026-07-13",14300.0,14300.0,14300.0,14300.0,0],["2026-07-14",14300.0,14300.0,14300.0,14300.0,0],["2026-07-15",14300.0,14300.0,14300.0,14300.0,0],["2026-07-16",14300.0,14300.0,14300.0,14300.0,0],["2026-07-17",14300.0,14300.0,14300.0,14300.0,0],["2026-07-20",14300.0,14300.0,14300.0,14300.0,0],["2026-07-21",14300.0,14300.0,14300.0,14300.0,0],["2026-07-22",14300.0,14300.0,14300.0,14300.0,0],["2026-07-23",14300.0,14300.0,14300.0,14300.0,0],["2026-07-24",14300.0,14300.0,14300.0,14300.0,0],["2026-07-27",14300.0,14300.0,14300.0,14300.0,0],["2026-07-28",14300.0,14300.0,14300.0,14300.0,0],["2026-07-29",14300.0,14300.0,14300.0,14300.0,0],["2026-07-30",14300.0,14300.0,14300.0,14300.0,0],["2026-07-31",14300.0,14300.0,14300.0,14300.0,0],["2026-08-03",14300.0,14300.0,14300.0,14300.0,0],["2026-08-04",14300.0,14300.0,14300.0,14300.0,0],["2026-08-05",14300.0,14300.0,14300.0,14300.0,0],["2026-08-06",14300.0,14300.0,14300.0,14300.0,0],["2026-08-07",14300.0,14300.0,14300.0,14300.0,0],["2026-08-10",14300.0,14300.0,14300.0,14300.0,0],["2026-08-11",14300.0,14300.0,14300.0,14300.0,0],["2026-08-12",14300.0,14300.0,14300.0,14300.0,0],["2026-08-13",14300.0,14300.0,14300.0,14300.0,0],["2026-08-14",14300.0,14300.0,14300.0,14300.0,0],["2026-08-17",14300.0,14300.0,14300.0,14300.0,0],["2026-08-18",14300.0,14300.0,14300.0,14300.0,0],["2026-08-19",14300.0,14300.0,14300.0,14300.0,0],["2026-08-20",14300.0,14300.0,14300.0,14300.0,0],["2026-08-21",14300.0,14300.0,14300.0,14300.0,0],["2026-08-24",14300.0,14300.0,14300.0,14300.0,0],["2026-08-25",14300.0,14300.0,14300.0,14300.0,0],["2026-08-26",14300.0,14300.0,14300.0,14300.0,0],["2026-08-27",14300.0,14300.0,14300.0,14300.0,0],["2026-08-28",14300.0,14300.0,14300.0,14300.0,0],["2026-09-03",14300.0,14300.0,14300.0,14300.0,0],["2026-09-04",14300.0,14300.0,14300.0,14300.0,0],["2026-09-07",14300.0,14300.0,14300.0,14300.0,0],["2026-09-08",14300.0,14300.0,14300.0,14300.0,0],["2026-09-09",14300.0,14300.0,14300.0,14300.0,0],["2026-09-10",14300.0,14300.0,14300.0,14300.0,500],["2026-09-11",14300.0,14300.0,14300.0,14300.0,0],["2026-09-14",14300.0,14300.0,14300.0,14300.0,0],["2026-09-15",14300.0,14300.0,14300.0,14300.0,0],["2026-09-16",14300.0,14300.0,14300.0,14300.0,0],["2026-09-17",14300.0,14300.0,14300.0,14300.0,0],["2026-09-18",16400.0,16400.0,16400.0,16400.0,100],["2026-09-21",16400.0,16400.0,16400.0,16400.0,0],["2026-09-22",16400.0,16400.0,16400.0,16400.0,0],["2026-09-23",16400.0,16400.0,16400.0,16400.0,0],["2026-09-24",16400.0,16400.0,16400.0,16400.0,0],["2026-09-25",16400.0,16400.0,16400.0,16400.0,0],["2026-09-28",16400.0,16400.0,16400.0,16400.0,0],["2026-09-29",16400.0,16400.0,16400.0,16400.0,0],["2026-09-30",16400.0,16400.0,16400.0,16400.0,0],["2026-10-01",16400.0,16400.0,16400.0,16400.0,0],["2026-10-02",16400.0,16400.0,16400.0,16400.0,0],["2026-10-05",16400.0,16400.0,16400.0,16400.0,0],["2026-10-06",16400.0,16400.0,16400.0,16400.0,0],["2026-10-07",16400.0,16400.0,16400.0,16400.0,0],["2026-10-08",16400.0,16400.0,16400.0,16400.0,0],["2026-10-09",16400.0,16400.0,16400.0,16400.0,0],["2026-10-12",16400.0,16400.0,16400.0,16400.0,0]]}