{"sym":"VNZ","index":false,"bars":[["2023-01-05",240000.0,240000.0,240000.0,240000.0,0],["2023-01-06",240000.0,240000.0,240000.0,240000.0,0],["2023-01-09",240000.0,240000.0,240000.0,240000.0,0],["2023-01-10",240000.0,240000.0,240000.0,240000.0,0],["2023-01-11",240000.0,240000.0,240000.0,240000.0,0],["2023-01-12",240000.0,240000.0,240000.0,240000.0,0],["2023-01-13",240000.0,240000.0,240000.0,240000.0,0],["2023-01-16",240000.0,240000.0,240000.0,240000.0,0],["2023-01-17",240000.0,240000.0,240000.0,240000.0,0],["2023-01-18",240000.0,240000.0,240000.0,240000.0,0],["2023-01-19",240000.0,240000.0,240000.0,240000.0,0],["2023-01-27",240000.0,240000.0,240000.0,240000.0,0],["2023-01-30",240000.0,240000.0,240000.0,240000.0,0],["2023-01-31",240000.0,240000.0,240000.0,240000.0,0],["2023-02-01",336000.0,336000.0,336000.0,336000.0,100],["2023-02-02",386400.0,386400.0,386400.0,386400.0,100],["2023-02-03",444300.0,444300.0,444300.0,444300.0,100],["2023-02-06",510900.0,510900.0,510900.0,510900.0,100],["2023-02-07",587500.0,587500.0,587500.0,587500.0,100],["2023-02-08",675600.0,675600.0,675600.0,675600.0,100],["2023-02-09",776900.0,776900.0,776900.0,776900.0,100],["2023-02-10",893400.0,893400.0,893400.0,893400.0,300],["2023-02-13",1027400.0,1027400.0,1027400.0,1027400.0,6100],["2023-02-14",1181500.0,1181500.0,1181500.0,1181500.0,5600],["2023-02-15",1358700.0,1358700.0,1358700.0,1358700.0,5400],["2023-02-16",1562500.0,1562500.0,1296200.0,1300000.0,10600],["2023-02-17",1250000.0,1250000.0,1219500.0,1219500.0,800],["2023-02-20",1046400.0,1046500.0,1046400.0,1046400.0,5800],["2023-02-21",900000.0,990000.0,889500.0,913000.0,7000],["2023-02-22",930000.0,1065000.0,930000.0,950000.0,2600],["2023-02-23",989900.0,989900.0,930000.0,970000.0,1300],["2023-02-24",920000.0,930000.0,890000.0,890000.0,2000],["2023-02-27",888000.0,888000.0,880000.0,888000.0,500],["2023-02-28",871000.0,924000.0,871000.0,924000.0,700],["2023-03-01",898000.0,900000.0,898000.0,900000.0,600],["2023-03-02",919000.0,929000.0,900000.0,900000.0,700],["2023-03-03",919900.0,920000.0,900000.0,900000.0,700],["2023-03-06",925000.0,925000.0,925000.0,925000.0,100],["2023-03-07",918000.0,918000.0,888000.0,888000.0,400],["2023-03-08",908000.0,908000.0,908000.0,908000.0,100],["2023-03-09",900000.0,900000.0,900000.0,900000.0,300],["2023-03-10",900000.0,900000.0,900000.0,900000.0,100],["2023-03-13",888000.0,900000.0,888000.0,900000.0,1500],["2023-03-14",895000.0,895000.0,888000.0,888000.0,17871],["2023-03-15",888000.0,895000.0,888000.0,895000.0,200],["2023-03-16",890000.0,890000.0,890000.0,890000.0,300],["2023-03-17",880000.0,880000.0,880000.0,880000.0,200],["2023-03-20",890000.0,890000.0,885000.0,885000.0,300],["2023-03-21",890000.0,895000.0,890000.0,895000.0,300],["2023-03-22",885000.0,889000.0,850000.0,889000.0,300],["2023-03-23",880000.0,880000.0,875000.0,875000.0,500],["2023-03-24",866000.0,866000.0,865000.0,865000.0,200],["2023-03-27",800000.0,805000.0,735700.0,735800.0,2900],["2023-03-28",681000.0,700000.0,681000.0,694300.0,50157],["2023-03-29",700000.0,787900.0,700000.0,787900.0,4700],["2023-03-30",744000.0,744000.0,744000.0,744000.0,400],["2023-03-31",744000.0,750000.0,744000.0,750000.0,300],["2023-04-03",750000.0,750000.0,710000.0,746000.0,400],["2023-04-04",730000.0,749000.0,730000.0,749000.0,400],["2023-04-05",750000.0,750000.0,750000.0,750000.0,100],["2023-04-06",790000.0,830000.0,790000.0,830000.0,400],["2023-04-07",840000.0,840000.0,840000.0,840000.0,100],["2023-04-10",721000.0,745000.0,721000.0,745000.0,400],["2023-04-11",788000.0,790000.0,788000.0,790000.0,200],["2023-04-12",788000.0,795000.0,780000.0,795000.0,600],["2023-04-13",670000.0,800000.0,670000.0,800000.0,500],["2023-04-14",768000.0,780000.0,751000.0,780000.0,300],["2023-04-17",770000.0,775000.0,770000.0,775000.0,200],["2023-04-18",800000.0,846000.0,800000.0,846000.0,5169],["2023-04-19",820000.0,820000.0,818000.0,818000.0,300],["2023-04-20",838000.0,890000.0,838000.0,850000.0,900],["2023-04-21",836000.0,850000.0,836000.0,836000.0,500],["2023-04-24",810000.0,855000.0,800000.0,855000.0,2300],["2023-04-25",849000.0,849000.0,835000.0,835000.0,200],["2023-04-26",842000.0,842000.0,842000.0,842000.0,0],["2023-04-27",760000.0,760000.0,760000.0,760000.0,100],["2023-04-28",837000.0,838000.0,828900.0,828900.0,500],["2023-05-04",790000.0,790000.0,790000.0,790000.0,100],["2023-05-05",732000.0,750000.0,730000.0,750000.0,300],["2023-05-08",740000.0,810000.0,740000.0,810000.0,2100],["2023-05-09",800000.0,810000.0,800000.0,810000.0,200],["2023-05-10",798000.0,813000.0,750000.0,810000.0,25600],["2023-05-11",768000.0,772000.0,766100.0,766100.0,500],["2023-05-12",801000.0,801000.0,801000.0,801000.0,100],["2023-05-15",799000.0,800000.0,799000.0,800000.0,200],["2023-05-16",800000.0,800000.0,780000.0,780000.0,2667],["2023-05-17",792500.0,792500.0,792500.0,792500.0,0],["2023-05-18",800000.0,800000.0,780000.0,780000.0,400],["2023-05-19",782000.0,790000.0,782000.0,790000.0,700],["2023-05-22",790000.0,800000.0,770000.0,800000.0,300],["2023-05-23",768000.0,768000.0,768000.0,768000.0,100],["2023-05-24",768000.0,769000.0,740000.0,740000.0,500],["2023-05-25",759000.0,759000.0,759000.0,759000.0,0],["2023-05-26",750000.0,795000.0,740000.0,740000.0,5700],["2023-05-29",771900.0,771900.0,771900.0,771900.0,0],["2023-05-30",771900.0,771900.0,771900.0,771900.0,0],["2023-05-31",771900.0,771900.0,771900.0,771900.0,0],["2023-06-01",771900.0,771900.0,771900.0,771900.0,0],["2023-06-02",780000.0,786000.0,772000.0,776000.0,8400],["2023-06-05",779000.0,779000.0,779000.0,779000.0,800],["2023-06-06",760000.0,760000.0,760000.0,760000.0,900],["2023-06-07",770000.0,780000.0,750000.0,750000.0,900],["2023-06-08",780000.0,780000.0,770000.0,770000.0,1500],["2023-06-09",780000.0,780000.0,780000.0,780000.0,200],["2023-06-12",750000.0,780000.0,740000.0,740000.0,900],["2023-06-13",760000.0,760000.0,760000.0,760000.0,100],["2023-06-14",740000.0,765000.0,740000.0,765000.0,1700],["2023-06-15",741000.0,765000.0,741000.0,765000.0,1800],["2023-06-16",745100.0,760000.0,745100.0,755000.0,1300],["2023-06-19",755000.0,755000.0,750000.0,755000.0,1200],["2023-06-20",740000.0,740000.0,735000.0,735000.0,300],["2023-06-21",730000.0,730000.0,730000.0,730000.0,200],["2023-06-22",730000.0,740000.0,725000.0,730000.0,800],["2023-06-23",749000.0,750000.0,740000.0,740000.0,1800],["2023-06-26",730000.0,730000.0,730000.0,730000.0,300],["2023-06-27",730000.0,730000.0,726000.0,726000.0,200],["2023-06-28",730000.0,730000.0,700000.0,700000.0,400],["2023-06-29",715000.0,715000.0,715000.0,715000.0,0],["2023-06-30",715000.0,720000.0,715000.0,720000.0,300],["2023-07-03",721000.0,730000.0,721000.0,730000.0,400],["2023-07-04",740000.0,765000.0,740000.0,749000.0,1800],["2023-07-05",735000.0,735000.0,730000.0,730000.0,600],["2023-07-06",732200.0,732200.0,732200.0,732200.0,0],["2023-07-07",745000.0,750000.0,740000.0,740000.0,3000],["2023-07-10",747900.0,747900.0,747900.0,747900.0,0],["2023-07-11",723000.0,723000.0,723000.0,723000.0,100],["2023-07-12",731000.0,750000.0,730000.0,740000.0,1300],["2023-07-13",740000.0,744000.0,739000.0,742000.0,1400],["2023-07-14",740000.0,740000.0,739000.0,739000.0,200],["2023-07-17",741000.0,741000.0,700000.0,710000.0,1400],["2023-07-18",726400.0,735000.0,726400.0,735000.0,900],["2023-07-19",731000.0,731000.0,731000.0,731000.0,300],["2023-07-20",745000.0,745000.0,732000.0,732000.0,500],["2023-07-21",736600.0,736600.0,736600.0,736600.0,0],["2023-07-24",740000.0,741000.0,737000.0,739000.0,600],["2023-07-25",735000.0,740000.0,731000.0,740000.0,1500],["2023-07-26",735000.0,735000.0,735000.0,735000.0,1741624],["2023-07-27",740000.0,740000.0,731000.0,731000.0,900],["2023-07-28",739000.0,739000.0,738000.0,739000.0,600],["2023-07-31",745000.0,760000.0,745000.0,760000.0,1700],["2023-08-01",750000.0,750000.0,750000.0,750000.0,1732443],["2023-08-02",735000.0,735000.0,700000.0,700000.0,20481],["2023-08-03",731000.0,731000.0,731000.0,731000.0,100],["2023-08-04",741000.0,741000.0,740000.0,740000.0,300],["2023-08-07",741000.0,741000.0,740000.0,740000.0,700],["2023-08-08",749000.0,785000.0,749000.0,765000.0,3900],["2023-08-09",795000.0,850000.0,795000.0,850000.0,7400],["2023-08-10",880000.0,940400.0,880000.0,940400.0,10000],["2023-08-11",1050000.0,1069900.0,1011000.0,1069900.0,10200],["2023-08-14",1226000.0,1227000.0,1032000.0,1060000.0,5600],["2023-08-15",1035000.0,1162300.0,1000100.0,1055000.0,2100],["2023-08-16",1040000.0,1100000.0,1015000.0,1100000.0,2100],["2023-08-17",1052000.0,1080800.0,1052000.0,1061000.0,1900],["2023-08-18",1099000.0,1100000.0,1070000.0,1099000.0,5700],["2023-08-21",1100000.0,1199000.0,1095000.0,1139000.0,2100],["2023-08-22",1139000.0,1150000.0,1091000.0,1135000.0,985983],["2023-08-23",1110000.0,1120000.0,1065000.0,1120000.0,4900],["2023-08-24",1200000.0,1269000.0,1200000.0,1240000.0,4600],["2023-08-25",1279000.0,1279000.0,1241000.0,1241000.0,1600],["2023-08-28",1250000.0,1250000.0,1200000.0,1200000.0,1200],["2023-08-29",1212000.0,1240000.0,1200000.0,1238000.0,29500],["2023-08-30",1210000.0,1249000.0,1210000.0,1240000.0,1300],["2023-08-31",1276000.0,1276000.0,1233000.0,1249000.0,4100],["2023-09-05",1250000.0,1258000.0,1239000.0,1249000.0,3100],["2023-09-06",1246800.0,1250000.0,1130100.0,1140000.0,3900],["2023-09-07",1150000.0,1219900.0,1150000.0,1160000.0,1400],["2023-09-08",1140000.0,1174000.0,1140000.0,1172000.0,3300],["2023-09-11",1160100.0,1179900.0,1060000.0,1140000.0,2600],["2023-09-12",1121000.0,1149000.0,1121000.0,1149000.0,200],["2023-09-13",1135000.0,1140000.0,1129000.0,1140000.0,3500],["2023-09-14",1170000.0,1170000.0,1145000.0,1145000.0,500],["2023-09-15",1165000.0,1166000.0,1151000.0,1151000.0,1000],["2023-09-18",1150000.0,1160000.0,1130000.0,1150000.0,1300],["2023-09-19",1149000.0,1149000.0,1140000.0,1141000.0,600],["2023-09-20",1121000.0,1130000.0,971900.0,971900.0,8100],["2023-09-21",940000.0,940000.0,833800.0,907000.0,16590],["2023-09-22",870000.0,899000.0,820000.0,835000.0,5700],["2023-09-25",897900.0,897900.0,840000.0,850000.0,1610],["2023-09-26",800100.0,859900.0,800100.0,857700.0,520],["2023-09-27",811000.0,811000.0,802100.0,802100.0,420],["2023-09-28",800100.0,818000.0,790000.0,808900.0,7620],["2023-09-29",808000.0,829900.0,808000.0,810000.0,1100],["2023-10-02",809000.0,818900.0,790000.0,790000.0,1200],["2023-10-03",780000.0,805000.0,780000.0,782000.0,1000],["2023-10-04",834800.0,834800.0,790000.0,790000.0,1100],["2023-10-05",840000.0,840000.0,801000.0,801000.0,980],["2023-10-06",790000.0,819900.0,790000.0,809900.0,900],["2023-10-09",800000.0,807900.0,800000.0,807000.0,400],["2023-10-10",800000.0,819000.0,800000.0,818500.0,800],["2023-10-11",805000.0,937400.0,805000.0,816000.0,5100],["2023-10-12",848800.0,848800.0,848800.0,848800.0,100],["2023-10-13",810000.0,828900.0,790000.0,790000.0,1800],["2023-10-16",810000.0,810000.0,810000.0,810000.0,400],["2023-10-17",780000.0,816000.0,780000.0,803000.0,600],["2023-10-18",800000.0,819500.0,792000.0,792000.0,1800],["2023-10-19",804300.0,804300.0,804300.0,804300.0,300],["2023-10-20",805000.0,805000.0,800000.0,800000.0,300],["2023-10-23",800000.0,820000.0,800000.0,820000.0,1400],["2023-10-24",802000.0,802000.0,802000.0,802000.0,200],["2023-10-25",802000.0,802000.0,802000.0,802000.0,0],["2023-10-26",802000.0,802000.0,802000.0,802000.0,0],["2023-10-27",780000.0,790000.0,750000.0,771000.0,1200],["2023-10-30",767300.0,767300.0,767300.0,767300.0,0],["2023-10-31",767300.0,767300.0,767300.0,767300.0,0],["2023-11-01",780000.0,804000.0,768000.0,804000.0,300],["2023-11-02",800000.0,800100.0,800000.0,800000.0,1800],["2023-11-03",800000.0,800000.0,795000.0,799000.0,400],["2023-11-06",780000.0,790000.0,780000.0,790000.0,2800],["2023-11-07",780000.0,790000.0,780000.0,781000.0,600],["2023-11-08",780000.0,780000.0,780000.0,780000.0,200],["2023-11-09",785000.0,790000.0,785000.0,789000.0,500],["2023-11-10",787800.0,787800.0,787800.0,787800.0,0],["2023-11-13",787800.0,787800.0,787800.0,787800.0,0],["2023-11-14",790000.0,790000.0,790000.0,790000.0,100],["2023-11-15",780000.0,780000.0,765000.0,765000.0,500],["2023-11-16",770000.0,770000.0,760000.0,760000.0,900],["2023-11-17",778900.0,778900.0,778900.0,778900.0,100],["2023-11-20",779000.0,780000.0,779000.0,780000.0,3120],["2023-11-21",779700.0,779700.0,779700.0,779700.0,0],["2023-11-22",762000.0,762000.0,760000.0,760000.0,300],["2023-11-23",770000.0,770000.0,730000.0,730000.0,1600],["2023-11-24",745000.0,745000.0,745000.0,745000.0,200],["2023-11-27",750000.0,751000.0,725000.0,741000.0,800],["2023-11-28",747500.0,747500.0,747500.0,747500.0,100],["2023-11-29",747000.0,747000.0,720000.0,735000.0,2200],["2023-11-30",730000.0,749000.0,730000.0,745000.0,3900],["2023-12-01",742700.0,742700.0,731000.0,742700.0,1600],["2023-12-04",742700.0,742700.0,740000.0,740000.0,400],["2023-12-05",748000.0,748000.0,740000.0,740000.0,200],["2023-12-06",744000.0,744000.0,728000.0,728100.0,900],["2023-12-07",738000.0,738000.0,700000.0,702000.0,1700],["2023-12-08",705000.0,710000.0,701100.0,704900.0,1700],["2023-12-11",710000.0,715000.0,690000.0,700000.0,1800],["2023-12-12",700000.0,700000.0,690000.0,690000.0,2900],["2023-12-13",690000.0,690000.0,690000.0,690000.0,100],["2023-12-14",690000.0,690000.0,690000.0,690000.0,200],["2023-12-15",690000.0,695000.0,689000.0,689000.0,2000],["2023-12-18",690000.0,700000.0,690000.0,700000.0,300],["2023-12-19",690000.0,696700.0,690000.0,690000.0,800],["2023-12-20",690000.0,690800.0,680100.0,680100.0,600],["2023-12-21",681000.0,699000.0,670000.0,690000.0,1600],["2023-12-22",690000.0,690000.0,680000.0,680000.0,900],["2023-12-25",681700.0,681700.0,681700.0,681700.0,0],["2023-12-26",685000.0,685000.0,670000.0,670000.0,800],["2023-12-27",670100.0,670100.0,661000.0,661000.0,1200],["2023-12-28",670000.0,670000.0,666000.0,666000.0,500],["2023-12-29",666600.0,666600.0,568000.0,650000.0,5200],["2024-01-02",650000.0,710000.0,650000.0,669000.0,1900],["2024-01-03",669000.0,709000.0,652000.0,680000.0,4000],["2024-01-04",675000.0,675000.0,650000.0,650000.0,2200],["2024-01-05",700000.0,700000.0,680000.0,685000.0,2500],["2024-01-08",670000.0,670000.0,600000.0,624000.0,8200],["2024-01-09",620000.0,625000.0,610000.0,611000.0,800],["2024-01-10",620800.0,620800.0,620800.0,620800.0,0],["2024-01-11",621000.0,621000.0,610000.0,620000.0,500],["2024-01-12",618100.0,618200.0,618100.0,618200.0,300],["2024-01-15",615000.0,615000.0,610000.0,611000.0,1100],["2024-01-16",600000.0,610000.0,555000.0,588000.0,5400],["2024-01-17",585100.0,598900.0,577000.0,586000.0,2400],["2024-01-18",570000.0,597900.0,570000.0,591000.0,1100],["2024-01-19",586000.0,610000.0,586000.0,610000.0,1600],["2024-01-22",591000.0,605000.0,590000.0,605000.0,900],["2024-01-23",600000.0,600000.0,569000.0,590000.0,7700],["2024-01-24",580000.0,580000.0,575000.0,579000.0,1100],["2024-01-25",600000.0,600000.0,600000.0,600000.0,100],["2024-01-26",570000.0,590000.0,570000.0,570000.0,2600],["2024-01-29",562000.0,570000.0,561000.0,570000.0,2200],["2024-01-30",568100.0,570000.0,568000.0,570000.0,1200],["2024-01-31",568100.0,568900.0,568100.0,568900.0,300],["2024-02-01",580000.0,580000.0,572200.0,572200.0,1100],["2024-02-02",560100.0,589000.0,559000.0,589000.0,1600],["2024-02-05",589000.0,589000.0,570100.0,589000.0,2300],["2024-02-06",580000.0,589000.0,580000.0,589000.0,900],["2024-02-07",589000.0,590000.0,589000.0,590000.0,200],["2024-02-15",589000.0,601000.0,589000.0,600000.0,2300],["2024-02-16",600000.0,600000.0,599500.0,600000.0,1500],["2024-02-19",600000.0,600000.0,600000.0,600000.0,800],["2024-02-20",600000.0,611000.0,594000.0,611000.0,2400],["2024-02-21",581000.0,601000.0,555000.0,601000.0,4400],["2024-02-22",590100.0,600000.0,590100.0,600000.0,500],["2024-02-23",584000.0,600000.0,560000.0,600000.0,3800],["2024-02-26",600000.0,600000.0,578100.0,590000.0,1300],["2024-02-27",590000.0,590000.0,590000.0,590000.0,2200],["2024-02-28",590000.0,599000.0,585000.0,585000.0,700],["2024-02-29",598000.0,600000.0,590000.0,600000.0,5600],["2024-03-01",595000.0,600000.0,595000.0,600000.0,500],["2024-03-04",590000.0,590000.0,580000.0,580000.0,1700],["2024-03-05",599000.0,599000.0,581300.0,581300.0,200],["2024-03-06",585000.0,590200.0,580000.0,580000.0,1000],["2024-03-07",588000.0,590000.0,584000.0,590000.0,1900],["2024-03-08",580100.0,580100.0,576000.0,580000.0,2300],["2024-03-11",580000.0,580000.0,575000.0,575000.0,3100],["2024-03-12",579900.0,580000.0,572000.0,572000.0,4600],["2024-03-13",572000.0,572000.0,560000.0,562000.0,7100],["2024-03-14",557200.0,570000.0,557000.0,564900.0,5000],["2024-03-15",565000.0,565000.0,558000.0,559000.0,2800],["2024-03-18",560000.0,560000.0,547500.0,547500.0,4300],["2024-03-19",548000.0,555000.0,541000.0,545000.0,3100],["2024-03-20",545000.0,545000.0,511000.0,532900.0,42540],["2024-03-21",526000.0,529000.0,520000.0,521100.0,5000],["2024-03-22",525000.0,601900.0,525000.0,541000.0,9200],["2024-03-25",541500.0,541500.0,541500.0,541500.0,500],["2024-03-26",541500.0,541500.0,540000.0,541000.0,1000],["2024-03-27",545000.0,550000.0,535100.0,535100.0,1200],["2024-03-28",523000.0,538000.0,523000.0,530000.0,700],["2024-03-29",530000.0,530000.0,515000.0,516000.0,3500],["2024-04-01",511200.0,520000.0,511200.0,520000.0,2600],["2024-04-02",515000.0,517200.0,510000.0,510000.0,2000],["2024-04-03",516800.0,516800.0,490000.0,490000.0,7800],["2024-04-04",495000.0,500500.0,495000.0,500200.0,5300],["2024-04-05",500200.0,500200.0,491000.0,497000.0,500],["2024-04-08",492000.0,496000.0,491500.0,496000.0,800],["2024-04-09",495000.0,495000.0,487000.0,490000.0,3100],["2024-04-10",490000.0,490000.0,486000.0,486000.0,700],["2024-04-11",486000.0,488900.0,460000.0,488900.0,7300],["2024-04-12",480000.0,480000.0,480000.0,480000.0,100],["2024-04-15",480000.0,480000.0,468000.0,468000.0,1500],["2024-04-16",500000.0,500000.0,480000.0,480000.0,600],["2024-04-17",483300.0,483300.0,483300.0,483300.0,0],["2024-04-19",455000.0,480000.0,455000.0,460000.0,600],["2024-04-22",470000.0,470000.0,462000.0,462000.0,900],["2024-04-23",465000.0,465000.0,455000.0,455000.0,700],["2024-04-24",487000.0,487500.0,461000.0,462500.0,1800],["2024-04-25",475000.0,480000.0,475000.0,480000.0,1300],["2024-04-26",480000.0,480000.0,467200.0,480000.0,1300],["2024-05-02",479000.0,479000.0,479000.0,479000.0,300],["2024-05-03",479000.0,479000.0,479000.0,479000.0,0],["2024-05-06",479500.0,479500.0,475000.0,475000.0,2000],["2024-05-07",476000.0,476000.0,472000.0,472000.0,500],["2024-05-08",473700.0,473800.0,473600.0,473800.0,700],["2024-05-09",473900.0,480000.0,473900.0,480000.0,800],["2024-05-10",479000.0,545000.0,479000.0,540000.0,2200],["2024-05-13",518000.0,579400.0,518000.0,560000.0,8700],["2024-05-14",569000.0,599000.0,561000.0,561000.0,4200],["2024-05-15",555000.0,555000.0,531200.0,548000.0,2000],["2024-05-16",599000.0,599000.0,569100.0,569200.0,7700],["2024-05-17",569000.0,569000.0,535000.0,540100.0,1200],["2024-05-20",540200.0,545000.0,536000.0,536000.0,3000],["2024-05-21",532000.0,532000.0,518000.0,518000.0,1800],["2024-05-22",522000.0,522100.0,520200.0,522000.0,1600],["2024-05-23",512500.0,515100.0,512500.0,514000.0,500],["2024-05-24",514100.0,514100.0,512000.0,512000.0,1000],["2024-05-27",535500.0,540100.0,535000.0,535000.0,800],["2024-05-28",521000.0,530000.0,521000.0,530000.0,400],["2024-05-29",530000.0,530000.0,524000.0,524000.0,1200],["2024-05-30",522000.0,533000.0,522000.0,533000.0,1000],["2024-05-31",523900.0,523900.0,515500.0,515500.0,1300],["2024-06-03",521000.0,537000.0,517500.0,537000.0,800],["2024-06-04",529900.0,556000.0,529900.0,554000.0,2300],["2024-06-05",551300.0,570000.0,543000.0,543000.0,348081],["2024-06-06",557000.0,569000.0,550600.0,550600.0,2200],["2024-06-07",540000.0,550000.0,535100.0,550000.0,800],["2024-06-10",559000.0,560800.0,554000.0,555000.0,1600],["2024-06-11",560000.0,560000.0,545200.0,545200.0,700],["2024-06-12",535500.0,580000.0,535500.0,580000.0,5300],["2024-06-13",570700.0,570700.0,570700.0,570700.0,0],["2024-06-14",557000.0,590000.0,557000.0,590000.0,3900],["2024-06-17",581100.0,585000.0,580000.0,585000.0,2800],["2024-06-18",580000.0,585000.0,580000.0,585000.0,400],["2024-06-19",588000.0,588000.0,580000.0,580000.0,1100],["2024-06-20",580000.0,602000.0,580000.0,602000.0,8200],["2024-06-21",600000.0,615000.0,597500.0,600000.0,8000],["2024-06-24",630000.0,630000.0,602100.0,602100.0,1000],["2024-06-25",602000.0,610000.0,585100.0,589000.0,700],["2024-06-26",592000.0,592000.0,588000.0,590000.0,1900],["2024-06-27",590000.0,590000.0,589400.0,589500.0,3500],["2024-06-28",586000.0,586000.0,576100.0,576100.0,700],["2024-07-01",576100.0,578000.0,570000.0,575000.0,2100],["2024-07-02",578000.0,578000.0,569900.0,569900.0,400],["2024-07-03",585900.0,585900.0,585900.0,585900.0,200],["2024-07-04",580000.0,580000.0,567000.0,567500.0,300],["2024-07-05",566100.0,566100.0,550000.0,553000.0,2100],["2024-07-08",569900.0,570000.0,569900.0,570000.0,300],["2024-07-09",569900.0,620000.0,569900.0,609000.0,1500],["2024-07-10",590000.0,590000.0,590000.0,590000.0,200],["2024-07-11",561200.0,580000.0,561200.0,575100.0,400],["2024-07-12",585900.0,585900.0,574100.0,574100.0,1300],["2024-07-15",577600.0,577600.0,577600.0,577600.0,0],["2024-07-16",550000.0,560000.0,546100.0,560000.0,600],["2024-07-17",560000.0,568000.0,555000.0,555000.0,900],["2024-07-18",550100.0,550100.0,550100.0,550100.0,100],["2024-07-19",550100.0,550100.0,550000.0,550000.0,600],["2024-07-22",546100.0,550000.0,546100.0,550000.0,800],["2024-07-23",546600.0,546600.0,546600.0,546600.0,1100],["2024-07-24",546000.0,546000.0,541000.0,542000.0,700],["2024-07-25",544000.0,544000.0,544000.0,544000.0,100],["2024-07-26",545000.0,555000.0,545000.0,555000.0,1500],["2024-07-29",598300.0,598300.0,540600.0,585000.0,500],["2024-07-30",579000.0,579000.0,579000.0,579000.0,200],["2024-07-31",589100.0,591000.0,540000.0,545000.0,500],["2024-08-01",550000.0,550000.0,540000.0,550000.0,1100],["2024-08-02",545000.0,550000.0,537000.0,538600.0,1500],["2024-08-05",538500.0,544900.0,518000.0,518000.0,5400],["2024-08-06",532100.0,532100.0,520000.0,520000.0,1200],["2024-08-07",525000.0,525000.0,512000.0,512000.0,2000],["2024-08-08",515500.0,515500.0,515500.0,515500.0,0],["2024-08-09",515500.0,520000.0,515500.0,520000.0,300],["2024-08-12",517000.0,520000.0,515000.0,520000.0,700],["2024-08-13",516900.0,516900.0,516900.0,516900.0,0],["2024-08-14",512100.0,512100.0,512000.0,512000.0,500],["2024-08-15",507000.0,510000.0,506000.0,510000.0,600],["2024-08-16",512000.0,530000.0,510000.0,530000.0,900],["2024-08-19",527000.0,527000.0,527000.0,527000.0,200],["2024-08-20",520000.0,520000.0,520000.0,520000.0,400],["2024-08-21",523000.0,525000.0,523000.0,525000.0,300],["2024-08-22",520000.0,521000.0,520000.0,521000.0,400],["2024-08-23",520300.0,520300.0,520300.0,520300.0,0],["2024-08-26",520000.0,520000.0,520000.0,520000.0,100],["2024-08-27",520000.0,520000.0,520000.0,520000.0,100],["2024-08-28",518000.0,525000.0,518000.0,525000.0,1300],["2024-08-29",520000.0,532000.0,520000.0,532000.0,700],["2024-08-30",515000.0,520000.0,515000.0,515000.0,700],["2024-09-04",515000.0,520000.0,511000.0,520000.0,400],["2024-09-05",515000.0,515000.0,515000.0,515000.0,100],["2024-09-06",520000.0,520000.0,437800.0,480000.0,15100],["2024-09-09",460000.0,460000.0,392200.0,392500.0,26700],["2024-09-10",390000.0,390000.0,334500.0,334500.0,32600],["2024-09-11",291000.0,388800.0,289100.0,388800.0,25000],["2024-09-12",408000.0,409600.0,408000.0,409600.0,15600],["2024-09-13",430000.0,461500.0,400000.0,418100.0,18500],["2024-09-16",418000.0,418000.0,370300.0,370300.0,33400],["2024-09-17",371000.0,390000.0,365000.0,390000.0,7600],["2024-09-18",390000.0,398000.0,381000.0,390000.0,6700],["2024-09-19",380000.0,440000.0,380000.0,420000.0,14000],["2024-09-20",406000.0,420000.0,405000.0,413000.0,8100],["2024-09-23",414000.0,414000.0,409000.0,410000.0,3500],["2024-09-24",426000.0,469900.0,419000.0,440000.0,18400],["2024-09-25",440000.0,466000.0,440000.0,460000.0,10500],["2024-09-26",460000.0,460000.0,440200.0,441500.0,4200],["2024-09-27",448000.0,448000.0,439500.0,439500.0,1900],["2024-09-30",440000.0,440000.0,425100.0,430000.0,5100],["2024-10-01",430200.0,430200.0,427100.0,430000.0,2800],["2024-10-02",426500.0,426500.0,426400.0,426500.0,500],["2024-10-03",422000.0,422000.0,420000.0,420000.0,800],["2024-10-04",421500.0,421500.0,380000.0,400200.0,3400],["2024-10-07",400000.0,409000.0,400000.0,405000.0,1600],["2024-10-08",405000.0,415500.0,405000.0,406000.0,900],["2024-10-09",415000.0,431000.0,408100.0,412000.0,3100],["2024-10-10",419000.0,430800.0,415000.0,420000.0,900],["2024-10-11",422000.0,422000.0,420000.0,420000.0,1300],["2024-10-14",430000.0,430000.0,413500.0,414000.0,1400],["2024-10-15",415600.0,415600.0,410500.0,414100.0,1700],["2024-10-16",415000.0,415000.0,402000.0,402000.0,400],["2024-10-17",405200.0,410000.0,405200.0,410000.0,2500],["2024-10-18",410100.0,413000.0,407700.0,407700.0,1900],["2024-10-21",411000.0,411000.0,408200.0,410000.0,3700],["2024-10-22",408200.0,408200.0,405800.0,405800.0,2400],["2024-10-23",412000.0,412000.0,406600.0,406700.0,1000],["2024-10-24",414500.0,414500.0,407000.0,410000.0,2800],["2024-10-25",405000.0,410000.0,400000.0,407000.0,1700],["2024-10-28",415000.0,415000.0,415000.0,415000.0,100],["2024-10-29",399900.0,409500.0,399900.0,402000.0,800],["2024-10-30",404100.0,405000.0,400000.0,400000.0,2900],["2024-10-31",400000.0,404900.0,399000.0,404000.0,4500],["2024-11-01",407000.0,408000.0,401500.0,401500.0,1100],["2024-11-04",400000.0,400000.0,398100.0,400000.0,2200],["2024-11-05",399700.0,400000.0,395000.0,395000.0,2900],["2024-11-06",399500.0,399500.0,397200.0,397200.0,3800],["2024-11-07",397300.0,397300.0,390000.0,390000.0,1500],["2024-11-08",390000.0,394900.0,388000.0,390000.0,1700],["2024-11-11",393900.0,394000.0,386000.0,386000.0,2000],["2024-11-12",390500.0,392000.0,388000.0,388000.0,1400],["2024-11-13",387000.0,387000.0,381200.0,382100.0,1700],["2024-11-14",380000.0,380000.0,375000.0,380000.0,4600],["2024-11-15",370000.0,377900.0,368100.0,368100.0,3000],["2024-11-18",368100.0,369000.0,360000.0,360000.0,4100],["2024-11-19",366000.0,380000.0,356000.0,360000.0,2400],["2024-11-20",359900.0,365000.0,340000.0,360000.0,8300],["2024-11-21",357000.0,372000.0,357000.0,365000.0,900],["2024-11-22",360000.0,365000.0,360000.0,365000.0,600],["2024-11-25",365000.0,369000.0,365000.0,369000.0,1000],["2024-11-26",370000.0,375000.0,366600.0,366600.0,2500],["2024-11-27",362500.0,362500.0,362100.0,362100.0,300],["2024-11-28",370000.0,370000.0,369900.0,369900.0,500],["2024-11-29",369900.0,375000.0,362200.0,365000.0,2200],["2024-12-02",365000.0,394900.0,360100.0,370000.0,2300],["2024-12-03",376500.0,376500.0,371000.0,371200.0,800],["2024-12-04",371800.0,380000.0,371800.0,380000.0,2100],["2024-12-05",389000.0,390000.0,380000.0,388000.0,2700],["2024-12-06",385000.0,392000.0,382000.0,382500.0,2700],["2024-12-09",385400.0,385400.0,383000.0,383000.0,10800],["2024-12-10",385000.0,389900.0,379000.0,381000.0,900],["2024-12-11",384000.0,386000.0,381100.0,383000.0,900],["2024-12-12",384000.0,386000.0,384000.0,384000.0,1100],["2024-12-13",382000.0,382000.0,380000.0,380000.0,1900],["2024-12-16",380000.0,380000.0,376000.0,377000.0,400],["2024-12-17",375000.0,381000.0,366000.0,374000.0,4100],["2024-12-18",373000.0,375000.0,372500.0,373000.0,600],["2024-12-19",371500.0,371500.0,370000.0,370000.0,700],["2024-12-20",371000.0,378900.0,370000.0,370000.0,4600],["2024-12-23",370500.0,370500.0,360000.0,363000.0,3700],["2024-12-24",363400.0,366000.0,363100.0,363300.0,2300],["2024-12-25",361600.0,366100.0,361600.0,366100.0,400],["2024-12-26",370000.0,373000.0,363900.0,367500.0,3800],["2024-12-27",370000.0,370000.0,363800.0,364100.0,900],["2024-12-30",363500.0,363600.0,363500.0,363500.0,600],["2024-12-31",364500.0,366500.0,350000.0,350000.0,1300],["2025-01-02",360000.0,363000.0,360000.0,362000.0,800],["2025-01-03",363000.0,363000.0,362000.0,362100.0,2000],["2025-01-06",363000.0,363000.0,362500.0,362500.0,800],["2025-01-07",362500.0,362500.0,362000.0,362000.0,1300],["2025-01-08",362500.0,363000.0,360000.0,360000.0,300],["2025-01-09",367300.0,369000.0,365000.0,365000.0,700],["2025-01-10",364000.0,365500.0,362500.0,362500.0,1400],["2025-01-13",358000.0,361000.0,358000.0,360600.0,800],["2025-01-14",360800.0,360900.0,360700.0,360800.0,400],["2025-01-15",365000.0,365000.0,364000.0,365000.0,1100],["2025-01-16",364000.0,365000.0,362000.0,365000.0,400],["2025-01-17",362000.0,365000.0,362000.0,365000.0,1200],["2025-01-20",364500.0,365000.0,362500.0,364400.0,1300],["2025-01-21",363300.0,363300.0,362000.0,362000.0,900],["2025-01-22",360000.0,365000.0,360000.0,365000.0,1500],["2025-01-23",360000.0,373000.0,360000.0,365000.0,2500],["2025-01-24",364000.0,365000.0,360000.0,365000.0,4100],["2025-02-03",365000.0,365000.0,355100.0,365000.0,1100],["2025-02-04",353000.0,365000.0,353000.0,364500.0,1500],["2025-02-05",362700.0,365000.0,362000.0,362000.0,2300],["2025-02-06",362000.0,362000.0,362000.0,362000.0,300],["2025-02-07",360000.0,360000.0,357000.0,357000.0,2500],["2025-02-10",357100.0,360000.0,356000.0,360000.0,3000],["2025-02-11",360000.0,360000.0,360000.0,360000.0,2400],["2025-02-12",361000.0,363000.0,358000.0,359000.0,4300],["2025-02-13",360000.0,360000.0,357000.0,358000.0,3400],["2025-02-14",359500.0,359500.0,358000.0,358000.0,500],["2025-02-17",358000.0,358900.0,355300.0,358900.0,2200],["2025-02-18",357000.0,360000.0,357000.0,360000.0,400],["2025-02-19",357000.0,357000.0,357000.0,357000.0,500],["2025-02-20",360000.0,360000.0,359000.0,360000.0,1300],["2025-02-21",375000.0,375000.0,360000.0,361000.0,2800],["2025-02-24",361000.0,361000.0,358000.0,358200.0,2000],["2025-02-25",360000.0,360000.0,358300.0,359000.0,3300],["2025-02-26",359000.0,359000.0,357000.0,359000.0,900],["2025-02-27",357000.0,360000.0,357000.0,359500.0,3400],["2025-02-28",360000.0,360000.0,358000.0,358000.0,2300],["2025-03-03",358000.0,360000.0,358000.0,360000.0,300],["2025-03-04",359000.0,360000.0,356500.0,360000.0,2400],["2025-03-05",359000.0,359100.0,359000.0,359100.0,1900],["2025-03-06",359100.0,360000.0,359000.0,359100.0,1300],["2025-03-07",360100.0,360100.0,360000.0,360100.0,1400],["2025-03-10",360000.0,363000.0,359900.0,360100.0,1500],["2025-03-11",359000.0,362000.0,358000.0,362000.0,1600],["2025-03-12",360300.0,360300.0,359000.0,359000.0,1000],["2025-03-13",360000.0,360000.0,360000.0,360000.0,0],["2025-03-14",360000.0,360000.0,358500.0,359000.0,1800],["2025-03-17",359000.0,360000.0,359000.0,359000.0,700],["2025-03-18",356600.0,356600.0,355000.0,355000.0,1500],["2025-03-19",355000.0,360000.0,355000.0,360000.0,800],["2025-03-20",360500.0,360500.0,358500.0,358500.0,500],["2025-03-21",357000.0,358000.0,357000.0,358000.0,200],["2025-03-24",357100.0,358000.0,357000.0,358000.0,500],["2025-03-25",357000.0,358800.0,354000.0,354000.0,700],["2025-03-26",357000.0,359000.0,357000.0,359000.0,800],["2025-03-27",360000.0,360000.0,355000.0,355000.0,500],["2025-03-28",357100.0,359000.0,357100.0,359000.0,300],["2025-03-31",358000.0,359000.0,357000.0,359000.0,2000],["2025-04-01",377000.0,377000.0,357000.0,357000.0,26833],["2025-04-02",359900.0,360000.0,359900.0,360000.0,5100],["2025-04-03",359000.0,359000.0,329000.0,335100.0,6800],["2025-04-04",339000.0,339000.0,330000.0,338000.0,3800],["2025-04-08",332000.0,332000.0,316000.0,316000.0,3600],["2025-04-09",316000.0,325000.0,316000.0,316100.0,3900],["2025-04-10",340000.0,365000.0,340000.0,364000.0,5300],["2025-04-11",360000.0,360000.0,356000.0,356000.0,400],["2025-04-14",356000.0,356000.0,345000.0,345000.0,800],["2025-04-15",341000.0,341000.0,333000.0,334000.0,2100],["2025-04-16",334000.0,334000.0,334000.0,334000.0,1500],["2025-04-17",334000.0,334000.0,334000.0,334000.0,300],["2025-04-18",330000.0,330000.0,321000.0,321000.0,600],["2025-04-21",326100.0,335000.0,326100.0,335000.0,8900],["2025-04-22",330000.0,330000.0,320000.0,326900.0,1100],["2025-04-23",330000.0,336000.0,328000.0,336000.0,1000],["2025-04-24",335000.0,335000.0,332000.0,332000.0,200],["2025-04-25",349000.0,349000.0,335000.0,335000.0,400],["2025-04-28",335000.0,335000.0,335000.0,335000.0,100],["2025-04-29",335000.0,335000.0,330100.0,330100.0,500],["2025-05-05",333900.0,334000.0,333800.0,333800.0,9000],["2025-05-06",338000.0,340000.0,333000.0,339000.0,3900],["2025-05-07",340000.0,340000.0,340000.0,340000.0,800],["2025-05-08",350000.0,350000.0,342000.0,342000.0,1300],["2025-05-09",349200.0,349200.0,349200.0,349200.0,0],["2025-05-12",343000.0,347000.0,343000.0,347000.0,800],["2025-05-13",347000.0,347000.0,347000.0,347000.0,100],["2025-05-14",345000.0,348000.0,345000.0,348000.0,1500],["2025-05-15",348000.0,348000.0,346000.0,346000.0,3500],["2025-05-16",345000.0,347500.0,345000.0,345500.0,800],["2025-05-19",345500.0,345500.0,340000.0,340000.0,1000],["2025-05-20",340000.0,342000.0,340000.0,342000.0,4300],["2025-05-21",341000.0,345000.0,340000.0,341000.0,1000],["2025-05-22",343000.0,350000.0,343000.0,346000.0,2100],["2025-05-23",349000.0,357000.0,349000.0,357000.0,1200],["2025-05-26",380000.0,380000.0,359000.0,359000.0,2400],["2025-05-27",359000.0,370000.0,350000.0,350500.0,2000],["2025-05-28",352500.0,352500.0,346500.0,347000.0,500],["2025-05-29",348900.0,351000.0,348000.0,351000.0,1700],["2025-05-30",349500.0,349500.0,349500.0,349500.0,1400],["2025-06-02",349000.0,349000.0,340100.0,340100.0,4200],["2025-06-03",345000.0,346000.0,344000.0,346000.0,1800],["2025-06-04",345000.0,349000.0,345000.0,349000.0,1800],["2025-06-05",348200.0,348200.0,348200.0,348200.0,100],["2025-06-06",345000.0,349000.0,341100.0,343000.0,1300],["2025-06-09",345000.0,345000.0,345000.0,345000.0,100],["2025-06-10",340100.0,340100.0,340000.0,340000.0,1600],["2025-06-11",341000.0,341000.0,340000.0,341000.0,600],["2025-06-12",345000.0,349000.0,345000.0,348800.0,600],["2025-06-13",339000.0,347800.0,339000.0,347800.0,7200],["2025-06-16",342000.0,342000.0,340000.0,340000.0,2000],["2025-06-17",340000.0,345000.0,340000.0,345000.0,400],["2025-06-18",342500.0,342500.0,342500.0,342500.0,0],["2025-06-19",340000.0,340000.0,340000.0,340000.0,700],["2025-06-20",338000.0,338000.0,338000.0,338000.0,100],["2025-06-23",338500.0,345000.0,338500.0,345000.0,200],["2025-06-24",341800.0,344300.0,341800.0,344300.0,59262],["2025-06-25",344900.0,350000.0,330000.0,349900.0,5200],["2025-06-26",341900.0,341900.0,341900.0,341900.0,0],["2025-06-27",341900.0,341900.0,341900.0,341900.0,0],["2025-06-30",342000.0,342000.0,339500.0,339900.0,600],["2025-07-01",340000.0,342000.0,340000.0,342000.0,400],["2025-07-02",340500.0,340500.0,335000.0,335000.0,600],["2025-07-03",338000.0,340000.0,338000.0,339300.0,500],["2025-07-04",340000.0,340000.0,340000.0,340000.0,100],["2025-07-07",344000.0,350000.0,342000.0,349500.0,5300],["2025-07-08",349800.0,399000.0,349800.0,399000.0,13100],["2025-07-09",410000.0,436700.0,380000.0,436700.0,7800],["2025-07-10",440000.0,480000.0,421700.0,436000.0,8400],["2025-07-11",436000.0,436000.0,390000.0,435000.0,8600],["2025-07-14",423500.0,436400.0,413000.0,413000.0,1300],["2025-07-15",413000.0,413000.0,400000.0,407000.0,2400],["2025-07-16",406000.0,406000.0,405000.0,405000.0,2200],["2025-07-17",410000.0,429000.0,401900.0,428000.0,1700],["2025-07-18",420000.0,420000.0,406000.0,410000.0,1000],["2025-07-21",412600.0,415000.0,400200.0,400400.0,2900],["2025-07-22",400400.0,410000.0,396000.0,399400.0,2600],["2025-07-23",397000.0,410000.0,395000.0,396600.0,2800],["2025-07-24",395000.0,395000.0,395000.0,395000.0,200],["2025-07-25",395000.0,395100.0,391000.0,395000.0,1300],["2025-07-28",395000.0,396100.0,390500.0,395000.0,1800],["2025-07-29",391000.0,394600.0,390600.0,391000.0,1200],["2025-07-30",391400.0,391400.0,386000.0,391100.0,2200],["2025-07-31",396000.0,425000.0,396000.0,410000.0,10600],["2025-08-01",415600.0,415600.0,415600.0,415600.0,100],["2025-08-04",415600.0,415600.0,415600.0,415600.0,300],["2025-08-05",400100.0,401000.0,399000.0,400000.0,2100],["2025-08-06",399000.0,401000.0,396000.0,396200.0,2200],["2025-08-07",396300.0,396500.0,396300.0,396400.0,800],["2025-08-08",399000.0,400200.0,399000.0,400200.0,800],["2025-08-11",400000.0,405000.0,379000.0,405000.0,2300],["2025-08-12",409000.0,418000.0,397000.0,397000.0,1900],["2025-08-13",398000.0,409900.0,398000.0,401200.0,60500],["2025-08-14",403500.0,405000.0,399000.0,399100.0,1100],["2025-08-15",400000.0,409000.0,400000.0,401000.0,9100],["2025-08-18",405000.0,405100.0,401100.0,405100.0,2100],["2025-08-19",404000.0,404000.0,401100.0,402000.0,1100],["2025-08-20",401100.0,401100.0,401000.0,401000.0,5800],["2025-08-21",401000.0,401000.0,393000.0,393000.0,6700],["2025-08-22",399900.0,400000.0,395000.0,395000.0,5100],["2025-08-25",396300.0,402000.0,389000.0,389000.0,1300],["2025-08-26",394500.0,400000.0,394500.0,400000.0,3200],["2025-08-27",396000.0,399000.0,396000.0,399000.0,1600],["2025-08-28",390000.0,400000.0,390000.0,400000.0,200],["2025-08-29",400000.0,400000.0,335800.0,375000.0,16700],["2025-09-03",370000.0,397900.0,370000.0,397900.0,500],["2025-09-04",397900.0,400000.0,380000.0,393800.0,2800],["2025-09-05",398500.0,398500.0,395000.0,395000.0,200],["2025-09-08",395000.0,399900.0,339000.0,382000.0,3100],["2025-09-09",373000.0,390000.0,371000.0,390000.0,900],["2025-09-10",390000.0,390000.0,384000.0,384000.0,1400],["2025-09-11",375100.0,397000.0,375000.0,397000.0,1800],["2025-09-12",398000.0,399000.0,394000.0,399000.0,300],["2025-09-15",399000.0,399000.0,399000.0,399000.0,100],["2025-09-16",399000.0,399000.0,399000.0,399000.0,800],["2025-09-17",399000.0,399000.0,399000.0,399000.0,0],["2025-09-18",390000.0,390000.0,387000.0,387000.0,500],["2025-09-19",387600.0,387600.0,387600.0,387600.0,0],["2025-09-22",390000.0,399000.0,390000.0,399000.0,1300],["2025-09-23",395000.0,395000.0,395000.0,395000.0,1400],["2025-09-24",395000.0,399900.0,395000.0,399900.0,3000],["2025-09-25",398000.0,398000.0,395600.0,395600.0,500],["2025-09-26",395000.0,399000.0,395000.0,396000.0,1100],["2025-09-29",397100.0,397100.0,390000.0,390000.0,2800],["2025-09-30",398000.0,398000.0,398000.0,398000.0,100],["2025-10-01",398000.0,398000.0,398000.0,398000.0,0],["2025-10-02",391000.0,391400.0,391000.0,391300.0,1000],["2025-10-03",393000.0,393000.0,391100.0,391100.0,1500],["2025-10-06",390000.0,390000.0,390000.0,390000.0,200],["2025-10-07",390000.0,390000.0,390000.0,390000.0,1000],["2025-10-08",400000.0,400000.0,390000.0,390000.0,900],["2025-10-09",398000.0,398000.0,398000.0,398000.0,300],["2025-10-10",395100.0,395100.0,395100.0,395100.0,100],["2025-10-13",399000.0,399000.0,398900.0,399000.0,800],["2025-10-14",396000.0,396000.0,395000.0,395000.0,1500],["2025-10-15",390000.0,390000.0,390000.0,390000.0,6700],["2025-10-16",390300.0,390300.0,390200.0,390200.0,1100],["2025-10-17",390200.0,390200.0,390200.0,390200.0,1100],["2025-10-20",398000.0,398000.0,388000.0,390000.0,400],["2025-10-21",387000.0,397000.0,387000.0,388000.0,25657],["2025-10-22",387000.0,387000.0,359000.0,387000.0,800],["2025-10-23",376500.0,376500.0,376500.0,376500.0,100],["2025-10-24",380000.0,390000.0,380000.0,383000.0,2200],["2025-10-27",386000.0,395000.0,386000.0,392000.0,800],["2025-10-28",394000.0,395000.0,387200.0,388500.0,1800],["2025-10-29",389000.0,389000.0,389000.0,389000.0,0],["2025-10-30",385000.0,385000.0,385000.0,385000.0,200],["2025-10-31",387500.0,393000.0,387500.0,392000.0,2400],["2025-11-03",392000.0,392500.0,390100.0,390100.0,500],["2025-11-04",390100.0,391000.0,390000.0,391000.0,1000],["2025-11-05",390600.0,390600.0,390600.0,390600.0,0],["2025-11-06",390700.0,390700.0,390600.0,390600.0,600],["2025-11-07",390000.0,390000.0,381000.0,381000.0,700],["2025-11-10",393000.0,397000.0,393000.0,393000.0,1800],["2025-11-11",384100.0,384100.0,384100.0,384100.0,100],["2025-11-12",395000.0,396000.0,384100.0,385000.0,6600],["2025-11-13",385100.0,390000.0,385000.0,385000.0,900],["2025-11-14",390000.0,391000.0,378000.0,378000.0,3300],["2025-11-17",383000.0,390000.0,383000.0,390000.0,1200],["2025-11-18",380000.0,380300.0,380000.0,380000.0,1000],["2025-11-19",380000.0,380000.0,380000.0,380000.0,1100],["2025-11-20",380000.0,380000.0,380000.0,380000.0,200],["2025-11-21",378100.0,380000.0,378000.0,380000.0,400],["2025-11-24",379000.0,379000.0,379000.0,379000.0,0],["2025-11-25",380000.0,380000.0,380000.0,380000.0,1300],["2025-11-26",380000.0,380000.0,378000.0,378000.0,500],["2025-11-27",378400.0,378400.0,378400.0,378400.0,0],["2025-11-28",372000.0,372000.0,372000.0,372000.0,200],["2025-12-01",380000.0,380000.0,380000.0,380000.0,800],["2025-12-02",380000.0,380000.0,380000.0,380000.0,100],["2025-12-03",375000.0,376000.0,375000.0,376000.0,300],["2025-12-04",375000.0,380000.0,375000.0,380000.0,400],["2025-12-05",380000.0,380000.0,380000.0,380000.0,1000],["2025-12-08",379000.0,379000.0,379000.0,379000.0,300],["2025-12-09",350000.0,358100.0,350000.0,358000.0,800],["2025-12-10",360000.0,360000.0,360000.0,360000.0,300],["2025-12-11",363000.0,363000.0,363000.0,363000.0,200],["2025-12-12",362000.0,362000.0,360000.0,360000.0,500],["2025-12-15",360800.0,360800.0,360800.0,360800.0,37000],["2025-12-16",360800.0,360800.0,360800.0,360800.0,0],["2025-12-17",360800.0,361000.0,360800.0,361000.0,67800],["2025-12-18",360000.0,360000.0,353100.0,353100.0,1800],["2025-12-19",357700.0,357700.0,357700.0,357700.0,0],["2025-12-22",357700.0,357700.0,357700.0,357700.0,100],["2025-12-23",357700.0,375500.0,357700.0,373900.0,500],["2025-12-24",371900.0,372000.0,365000.0,368000.0,1100],["2025-12-25",378000.0,378000.0,378000.0,378000.0,100],["2025-12-26",376000.0,376000.0,370200.0,370200.0,200],["2025-12-29",370200.0,370200.0,365000.0,365000.0,600],["2025-12-30",365900.0,365900.0,365900.0,365900.0,0],["2025-12-31",365900.0,365900.0,365900.0,365900.0,0],["2026-01-05",365000.0,365000.0,365000.0,365000.0,500],["2026-01-06",365000.0,365000.0,352000.0,352000.0,300],["2026-01-07",352600.0,360000.0,340000.0,360000.0,7000],["2026-01-08",362000.0,362000.0,362000.0,362000.0,1800],["2026-01-09",363000.0,363000.0,363000.0,363000.0,200],["2026-01-12",363000.0,363000.0,360000.0,360000.0,1000],["2026-01-13",361000.0,361000.0,361000.0,361000.0,100],["2026-01-14",355000.0,356000.0,355000.0,355000.0,1600],["2026-01-15",360000.0,360000.0,355000.0,355000.0,1200],["2026-01-16",360000.0,362000.0,360000.0,362000.0,500],["2026-01-19",360000.0,361000.0,360000.0,360000.0,2400],["2026-01-20",360000.0,360000.0,360000.0,360000.0,2100],["2026-01-21",360000.0,360000.0,360000.0,360000.0,600],["2026-01-22",360000.0,360000.0,357000.0,357000.0,200],["2026-01-23",360000.0,361000.0,359000.0,361000.0,1000],["2026-01-26",359000.0,360000.0,359000.0,360000.0,2200],["2026-01-27",360100.0,360100.0,360000.0,360000.0,500],["2026-01-28",360000.0,360000.0,360000.0,360000.0,400],["2026-01-29",360000.0,362000.0,347000.0,362000.0,1400],["2026-01-30",362000.0,362000.0,360000.0,360000.0,700],["2026-02-02",360300.0,360300.0,360000.0,360000.0,300],["2026-02-03",400000.0,400000.0,350000.0,350000.0,13600],["2026-02-04",355000.0,360000.0,354500.0,358000.0,1700],["2026-02-05",355000.0,355000.0,354000.0,354000.0,600],["2026-02-06",360000.0,360000.0,340000.0,346100.0,2600],["2026-02-09",347000.0,350000.0,347000.0,350000.0,500],["2026-02-10",344000.0,350000.0,344000.0,350000.0,1500],["2026-02-11",350000.0,350000.0,345000.0,350000.0,1200],["2026-02-12",349600.0,355000.0,347000.0,355000.0,400],["2026-02-13",350000.0,350000.0,350000.0,350000.0,100],["2026-02-23",350000.0,350000.0,350000.0,350000.0,300],["2026-02-24",350000.0,354800.0,345000.0,354800.0,2400],["2026-02-25",350000.0,350000.0,348000.0,348000.0,900],["2026-02-26",350000.0,353000.0,346000.0,353000.0,500],["2026-02-27",344500.0,350000.0,344000.0,350000.0,900],["2026-03-02",346000.0,348000.0,346000.0,348000.0,1200],["2026-03-03",348000.0,350000.0,343000.0,345000.0,38300],["2026-03-04",322100.0,322100.0,321200.0,321200.0,200],["2026-03-05",321700.0,321700.0,321700.0,321700.0,31500],["2026-03-06",326000.0,326000.0,326000.0,326000.0,100],["2026-03-09",320000.0,322000.0,308000.0,310000.0,3400],["2026-03-10",309100.0,335000.0,309100.0,330000.0,1000],["2026-03-11",317000.0,321000.0,317000.0,320900.0,1700],["2026-03-12",320000.0,320000.0,320000.0,320000.0,400],["2026-03-13",335900.0,335900.0,320200.0,320200.0,200],["2026-03-16",321100.0,324000.0,321000.0,324000.0,1100],["2026-03-17",329000.0,340000.0,329000.0,339000.0,1100],["2026-03-18",326000.0,326000.0,325500.0,325500.0,200],["2026-03-19",325800.0,325800.0,325800.0,325800.0,0],["2026-03-20",320000.0,333000.0,320000.0,330000.0,1100],["2026-03-23",330000.0,330000.0,326200.0,326200.0,2500],["2026-03-24",326400.0,326400.0,326400.0,326400.0,100],["2026-03-25",320100.0,321000.0,320000.0,320000.0,1400],["2026-03-26",320200.0,320200.0,320000.0,320200.0,400],["2026-03-27",320000.0,320000.0,320000.0,320000.0,900],["2026-03-30",320100.0,320100.0,320000.0,320000.0,200],["2026-03-31",320000.0,320000.0,312100.0,312100.0,300],["2026-04-01",310000.0,323000.0,310000.0,315500.0,1400],["2026-04-02",310100.0,310100.0,310000.0,310000.0,200],["2026-04-03",312100.0,312100.0,310000.0,310000.0,500],["2026-04-06",310000.0,310000.0,309000.0,309000.0,200],["2026-04-07",310000.0,323000.0,310000.0,323000.0,1000],["2026-04-08",314200.0,319900.0,314200.0,319900.0,200],["2026-04-09",318000.0,322000.0,317100.0,318000.0,700],["2026-04-10",322900.0,323000.0,314000.0,314000.0,167854],["2026-04-13",323000.0,323000.0,314000.0,314000.0,200],["2026-04-14",319000.0,319000.0,314700.0,314700.0,700],["2026-04-15",316900.0,316900.0,316900.0,316900.0,800],["2026-04-16",322900.0,325000.0,316500.0,324900.0,8300],["2026-04-17",325000.0,325000.0,318100.0,320000.0,700],["2026-04-20",320000.0,335000.0,319000.0,319000.0,700],["2026-04-21",321000.0,321000.0,320000.0,320000.0,200],["2026-04-22",316000.0,317500.0,316000.0,317500.0,2100],["2026-04-23",325000.0,325000.0,320000.0,320000.0,900],["2026-04-24",323400.0,324000.0,320000.0,320000.0,1300],["2026-04-28",319000.0,320000.0,317500.0,317500.0,1000],["2026-04-29",311000.0,311000.0,311000.0,311000.0,200],["2026-05-04",330000.0,332000.0,328000.0,331000.0,900],["2026-05-05",330000.0,335000.0,324000.0,333000.0,4900],["2026-05-06",339000.0,345000.0,338000.0,345000.0,2900],["2026-05-07",345000.0,347000.0,340000.0,346000.0,2100],["2026-05-08",350800.0,373000.0,350700.0,351300.0,1600],["2026-05-11",360000.0,370000.0,345000.0,370000.0,3600],["2026-05-12",368000.0,370000.0,368000.0,370000.0,51581],["2026-05-13",368900.0,368900.0,367500.0,367500.0,1800],["2026-05-14",367000.0,370000.0,358000.0,358000.0,7200],["2026-05-15",360000.0,368000.0,350100.0,350100.0,2200],["2026-05-18",357500.0,359000.0,351200.0,358000.0,4600],["2026-05-19",355000.0,355000.0,350100.0,355000.0,1400],["2026-05-20",340000.0,349900.0,340000.0,340000.0,3500],["2026-05-21",335000.0,339000.0,335000.0,337000.0,2000],["2026-05-22",330000.0,330000.0,310000.0,330000.0,2100],["2026-05-25",321100.0,321100.0,321100.0,321100.0,100],["2026-05-26",320000.0,329000.0,320000.0,325000.0,1100],["2026-05-27",325000.0,325000.0,321500.0,321600.0,600],["2026-05-28",310000.0,324000.0,310000.0,320100.0,2900],["2026-05-29",320400.0,320400.0,320400.0,320400.0,300],["2026-06-01",320400.0,325000.0,311000.0,321000.0,2900],["2026-06-02",320000.0,320100.0,320000.0,320000.0,1400],["2026-06-03",320000.0,324000.0,320000.0,324000.0,1800],["2026-06-04",316500.0,317000.0,311000.0,311000.0,1400],["2026-06-05",315000.0,320000.0,315000.0,317000.0,1200],["2026-06-08",325100.0,342000.0,317000.0,325000.0,9900],["2026-06-09",321000.0,336000.0,321000.0,332000.0,1000],["2026-06-10",331000.0,360500.0,331000.0,355100.0,13400],["2026-06-11",354900.0,381000.0,354900.0,381000.0,7900],["2026-06-12",380000.0,381000.0,368000.0,370000.0,5300],["2026-06-15",372700.0,372700.0,372700.0,372700.0,1800],["2026-06-16",370000.0,370000.0,350300.0,350300.0,3900],["2026-06-17",346000.0,385000.0,346000.0,365500.0,10400],["2026-06-18",365000.0,385000.0,365000.0,368000.0,4000],["2026-06-19",373000.0,373000.0,373000.0,373000.0,200],["2026-06-22",374900.0,380000.0,374900.0,375300.0,19400],["2026-06-23",370100.0,385000.0,360000.0,377000.0,8800],["2026-06-24",380000.0,390000.0,375100.0,375100.0,1500],["2026-06-25",379900.0,395000.0,379900.0,389000.0,6300],["2026-06-26",395000.0,430000.0,395000.0,402000.0,2700],["2026-06-29",402000.0,430000.0,402000.0,412000.0,4000],["2026-06-30",420000.0,430000.0,410000.0,410000.0,1800],["2026-07-01",410000.0,410000.0,400000.0,400000.0,1700],["2026-07-02",400000.0,429500.0,400000.0,420000.0,3500],["2026-07-03",420000.0,429000.0,420000.0,428000.0,2500],["2026-07-06",422000.0,430700.0,412000.0,430000.0,5100],["2026-07-07",430000.0,475000.0,429000.0,470000.0,8200],["2026-07-08",469000.0,475000.0,440000.0,449400.0,2200],["2026-07-09",464200.0,464300.0,456000.0,456000.0,1400],["2026-07-10",444000.0,450100.0,444000.0,450000.0,700],["2026-07-13",444000.0,445000.0,410000.0,410000.0,3900],["2026-07-14",428800.0,439900.0,414000.0,420000.0,900],["2026-07-15",430000.0,450000.0,430000.0,450000.0,53700],["2026-07-16",440000.0,440000.0,420000.0,420000.0,400],["2026-07-17",420000.0,440000.0,420000.0,440000.0,1300],["2026-07-20",450000.0,470100.0,445000.0,470000.0,5900],["2026-07-21",440100.0,460000.0,440100.0,457000.0,1300],["2026-07-22",440200.0,455000.0,440100.0,455000.0,27938],["2026-07-23",449300.0,500000.0,449300.0,483000.0,6500],["2026-07-24",484700.0,490500.0,480000.0,490000.0,4200],["2026-07-27",495000.0,495000.0,480000.0,480000.0,3300],["2026-07-28",480000.0,480000.0,472000.0,476000.0,700],["2026-07-29",480000.0,489000.0,480000.0,480000.0,1000],["2026-07-30",480000.0,483000.0,480000.0,480000.0,4300],["2026-07-31",480000.0,509000.0,480000.0,500000.0,6400],["2026-08-03",499800.0,506500.0,499800.0,500000.0,3400],["2026-08-04",505000.0,520000.0,505000.0,519000.0,4300],["2026-08-05",520000.0,594300.0,520000.0,594300.0,40100],["2026-08-06",610000.0,673000.0,594300.0,669900.0,16500],["2026-08-07",730000.0,730000.0,590100.0,600100.0,2800],["2026-08-10",600000.0,669000.0,600000.0,640000.0,25400],["2026-08-11",640000.0,650000.0,580000.0,600000.0,3400],["2026-08-12",619700.0,619700.0,590000.0,590000.0,2200],["2026-08-13",600000.0,629000.0,600000.0,603000.0,4000],["2026-08-14",614300.0,614300.0,614300.0,614300.0,0],["2026-08-17",614300.0,620200.0,600000.0,620200.0,900],["2026-08-18",615000.0,615000.0,600000.0,610000.0,1800],["2026-08-19",611400.0,611400.0,560000.0,560000.0,15100],["2026-08-20",533300.0,565000.0,533100.0,565000.0,3200],["2026-08-21",562000.0,574000.0,560000.0,570000.0,2600],["2026-08-24",570000.0,580000.0,570000.0,580000.0,600],["2026-08-25",580000.0,600000.0,580000.0,591000.0,2100],["2026-08-26",590000.0,600000.0,590000.0,594000.0,4900],["2026-08-27",590000.0,609000.0,589000.0,600000.0,800],["2026-08-28",600000.0,606000.0,595600.0,595600.0,7900],["2026-09-03",600600.0,600600.0,588000.0,600600.0,5400],["2026-09-04",557100.0,600000.0,557100.0,600000.0,3000],["2026-09-07",595000.0,601000.0,595000.0,598000.0,3200],["2026-09-08",600000.0,600600.0,598000.0,600000.0,2300],["2026-09-09",598000.0,605000.0,598000.0,601000.0,3900],["2026-09-10",595000.0,600900.0,590000.0,600900.0,1900],["2026-09-11",595200.0,596000.0,592000.0,592000.0,800],["2026-09-14",599500.0,604000.0,581000.0,586500.0,3100],["2026-09-15",595000.0,595000.0,585000.0,589000.0,700],["2026-09-16",583500.0,583500.0,582500.0,582500.0,800],["2026-09-17",579000.0,585000.0,579000.0,580000.0,3800],["2026-09-18",580000.0,580000.0,571000.0,572000.0,700],["2026-09-21",574000.0,574000.0,560500.0,568000.0,1400],["2026-09-22",570100.0,570100.0,530000.0,570000.0,500],["2026-09-23",562000.0,562000.0,562000.0,562000.0,300],["2026-09-24",562000.0,562000.0,550100.0,550100.0,700],["2026-09-25",559800.0,559800.0,559000.0,559800.0,1000],["2026-09-28",550000.0,550000.0,549500.0,550000.0,800],["2026-09-29",541000.0,545000.0,530000.0,530000.0,2000],["2026-09-30",515000.0,550000.0,500000.0,550000.0,5900],["2026-10-01",530200.0,531000.0,530000.0,530000.0,2500],["2026-10-02",530100.0,535000.0,530100.0,530200.0,800]]}