{"sym":"VPL","index":false,"bars":[["2025-05-13",85500.0,85500.0,85500.0,85500.0,4800],["2025-05-14",91400.0,91400.0,91400.0,91400.0,2100100],["2025-05-15",97700.0,97700.0,97700.0,97700.0,1815600],["2025-05-16",104500.0,104500.0,93300.0,101000.0,1163300],["2025-05-19",100000.0,101000.0,96400.0,98200.0,381300],["2025-05-20",95100.0,102000.0,95100.0,99500.0,617200],["2025-05-21",99700.0,101300.0,95700.0,98000.0,396300],["2025-05-22",96500.0,96500.0,92000.0,92000.0,597200],["2025-05-23",90500.0,92600.0,90300.0,90300.0,196400],["2025-05-26",90300.0,90600.0,84000.0,90000.0,401600],["2025-05-27",89800.0,89800.0,87200.0,87200.0,208100],["2025-05-28",86600.0,90500.0,86500.0,88000.0,283300],["2025-05-29",88000.0,90000.0,87600.0,88500.0,175500],["2025-05-30",88400.0,89200.0,88000.0,89000.0,216300],["2025-06-02",89000.0,89000.0,87000.0,87500.0,126000],["2025-06-03",87500.0,88100.0,87000.0,87500.0,166300],["2025-06-04",88000.0,88000.0,87100.0,88000.0,97700],["2025-06-05",88000.0,88600.0,87500.0,88200.0,105700],["2025-06-06",88200.0,88300.0,87500.0,88200.0,104600],["2025-06-09",87600.0,88400.0,87500.0,88200.0,134600],["2025-06-10",88400.0,88400.0,87400.0,88200.0,99300],["2025-06-11",88200.0,88200.0,88000.0,88200.0,61200],["2025-06-12",86000.0,88200.0,86000.0,88200.0,101700],["2025-06-13",87000.0,88200.0,87000.0,88200.0,177800],["2025-06-16",88100.0,94300.0,87800.0,94000.0,287600],["2025-06-17",94100.0,96000.0,93900.0,95400.0,125700],["2025-06-18",95900.0,95900.0,94200.0,94300.0,92300],["2025-06-19",90000.0,95300.0,90000.0,94200.0,47500],["2025-06-20",93100.0,94200.0,93100.0,93500.0,73900],["2025-06-23",93300.0,94500.0,91300.0,94500.0,34700],["2025-06-24",94500.0,95000.0,93400.0,94600.0,46300],["2025-06-25",94100.0,94900.0,94000.0,94600.0,23300],["2025-06-26",94000.0,94600.0,93700.0,94600.0,36900],["2025-06-27",92600.0,94600.0,92500.0,94600.0,37900],["2025-06-30",94600.0,94600.0,94000.0,94600.0,31900],["2025-07-01",94600.0,94600.0,93600.0,94600.0,36400],["2025-07-02",94600.0,94600.0,93300.0,94600.0,31700],["2025-07-03",93500.0,94100.0,93500.0,94100.0,64700],["2025-07-04",94000.0,94100.0,93200.0,94100.0,22900],["2025-07-07",94100.0,94100.0,93500.0,94100.0,23700],["2025-07-08",93800.0,94100.0,93400.0,94100.0,22500],["2025-07-09",94100.0,94100.0,93700.0,94100.0,46800],["2025-07-10",94100.0,97000.0,93500.0,93700.0,243900],["2025-07-11",94500.0,94500.0,92300.0,92300.0,359600],["2025-07-14",93700.0,93700.0,92300.0,92400.0,329000],["2025-07-15",93500.0,93500.0,91500.0,92000.0,399100],["2025-07-16",90400.0,91600.0,90400.0,91300.0,298700],["2025-07-17",91400.0,91500.0,88800.0,90300.0,510200],["2025-07-18",90600.0,91200.0,89800.0,90100.0,339600],["2025-07-21",90200.0,90300.0,88900.0,88900.0,378700],["2025-07-22",88400.0,88800.0,88000.0,88400.0,405300],["2025-07-23",88400.0,88500.0,87900.0,88200.0,435300],["2025-07-24",88200.0,88200.0,87200.0,88000.0,410100],["2025-07-25",88000.0,88200.0,87400.0,87600.0,406000],["2025-07-28",88000.0,88400.0,87500.0,87900.0,398700],["2025-07-29",88000.0,88000.0,86000.0,86000.0,531100],["2025-07-30",86000.0,86100.0,85000.0,85300.0,376000],["2025-07-31",84400.0,84400.0,80100.0,82700.0,260300],["2025-08-01",82200.0,83000.0,81900.0,81900.0,229600],["2025-08-04",82500.0,86300.0,82500.0,85000.0,243500],["2025-08-05",86200.0,86200.0,83800.0,84000.0,439400],["2025-08-06",85400.0,85400.0,83800.0,84900.0,394200],["2025-08-07",84900.0,84900.0,84000.0,84900.0,383500],["2025-08-08",84900.0,84900.0,84000.0,84000.0,359300],["2025-08-11",84800.0,84800.0,83500.0,84000.0,395000],["2025-08-12",83500.0,84000.0,82900.0,84000.0,473200],["2025-08-13",84200.0,84200.0,83000.0,83300.0,208700],["2025-08-14",83300.0,83300.0,82500.0,82800.0,234300],["2025-08-15",83000.0,83000.0,82300.0,82900.0,259900],["2025-08-18",82800.0,82800.0,81600.0,81600.0,30000],["2025-08-19",82700.0,82700.0,81500.0,81500.0,213800],["2025-08-20",81300.0,81500.0,78000.0,81500.0,317300],["2025-08-21",81400.0,81400.0,80000.0,80900.0,75200],["2025-08-22",80900.0,80900.0,78900.0,80800.0,328400],["2025-08-25",80100.0,80800.0,78900.0,80800.0,338900],["2025-08-26",80600.0,80600.0,79900.0,80200.0,227000],["2025-08-27",80000.0,80200.0,79500.0,80200.0,334900],["2025-08-28",79700.0,80300.0,79700.0,80200.0,326700],["2025-08-29",80200.0,80200.0,79700.0,80200.0,342200],["2025-09-03",80300.0,80300.0,79700.0,80200.0,378400],["2025-09-04",80200.0,80200.0,79700.0,80100.0,359200],["2025-09-05",80100.0,80900.0,80100.0,80400.0,377700],["2025-09-08",80500.0,80500.0,79400.0,80300.0,374400],["2025-09-09",79600.0,80300.0,79100.0,80300.0,461800],["2025-09-10",80100.0,80300.0,79700.0,80300.0,361500],["2025-09-11",80500.0,80500.0,79500.0,80300.0,439500],["2025-09-12",80500.0,80500.0,79800.0,80300.0,374500],["2025-09-15",80300.0,80400.0,79600.0,80300.0,499400],["2025-09-16",80300.0,80300.0,79600.0,80200.0,400800],["2025-09-17",80100.0,80300.0,79700.0,80300.0,497000],["2025-09-18",80200.0,80200.0,79900.0,80000.0,439400],["2025-09-19",80000.0,80000.0,79600.0,80000.0,444000],["2025-09-22",80000.0,80200.0,79200.0,80200.0,524000],["2025-09-23",80000.0,80200.0,79400.0,80200.0,370600],["2025-09-24",79900.0,80100.0,79500.0,80100.0,435500],["2025-09-25",80000.0,80100.0,79500.0,80100.0,376100],["2025-09-26",80000.0,80200.0,79800.0,80200.0,425000],["2025-09-29",80100.0,80100.0,79600.0,80000.0,616200],["2025-09-30",80000.0,80200.0,79800.0,80200.0,427700],["2025-10-01",79800.0,80200.0,79800.0,80200.0,538900],["2025-10-02",80200.0,80300.0,79700.0,80300.0,438700],["2025-10-03",80300.0,80300.0,79800.0,80000.0,557600],["2025-10-06",80200.0,83000.0,80000.0,81000.0,1099100],["2025-10-07",81500.0,86600.0,81200.0,86600.0,2485400],["2025-10-08",88900.0,88900.0,85700.0,86600.0,660000],["2025-10-09",86800.0,92200.0,86100.0,87200.0,1278800],["2025-10-10",88600.0,89800.0,86400.0,89000.0,1148200],["2025-10-13",87600.0,91900.0,87600.0,89200.0,1103500],["2025-10-14",90500.0,91100.0,86000.0,86500.0,1529200],["2025-10-15",86800.0,86800.0,82500.0,83700.0,707100],["2025-10-16",83700.0,83800.0,81600.0,82100.0,590100],["2025-10-17",81000.0,82000.0,79000.0,79000.0,588000],["2025-10-20",74600.0,78500.0,73500.0,73500.0,645700],["2025-10-21",72200.0,74100.0,69000.0,74100.0,426900],["2025-10-22",75300.0,79000.0,73800.0,79000.0,371700],["2025-10-23",79000.0,81900.0,77600.0,80600.0,698500],["2025-10-24",80600.0,82200.0,79500.0,82200.0,544700],["2025-10-27",82200.0,82900.0,81000.0,81000.0,328600],["2025-10-28",79100.0,80900.0,77500.0,80000.0,391300],["2025-10-29",80200.0,80300.0,77000.0,79200.0,360400],["2025-10-30",79200.0,80000.0,77500.0,77500.0,390300],["2025-10-31",77500.0,79000.0,77100.0,77100.0,413700],["2025-11-03",78000.0,78000.0,75500.0,75500.0,124800],["2025-11-04",75500.0,75900.0,73000.0,74500.0,190800],["2025-11-05",74600.0,74600.0,73700.0,74600.0,78100],["2025-11-06",75700.0,75700.0,73800.0,73800.0,77000],["2025-11-07",73900.0,73900.0,71300.0,71500.0,192400],["2025-11-10",71600.0,71700.0,70200.0,70500.0,43400],["2025-11-11",70700.0,72600.0,70500.0,72000.0,69800],["2025-11-12",71700.0,73800.0,71700.0,73500.0,51800],["2025-11-13",74200.0,74200.0,72500.0,72900.0,35800],["2025-11-14",73000.0,73000.0,71700.0,72000.0,38700],["2025-11-17",72000.0,72900.0,71800.0,71900.0,53300],["2025-11-18",72700.0,72700.0,71800.0,72000.0,41200],["2025-11-19",72200.0,72200.0,71800.0,72000.0,24300],["2025-11-20",72000.0,72600.0,71800.0,72000.0,16600],["2025-11-21",72000.0,74500.0,70900.0,74500.0,480300],["2025-11-24",74600.0,79000.0,74000.0,77900.0,455300],["2025-11-25",77900.0,83300.0,77900.0,81500.0,792200],["2025-11-26",82000.0,87200.0,80600.0,87200.0,559400],["2025-11-27",89000.0,90000.0,87300.0,89500.0,2596900],["2025-11-28",88000.0,95700.0,88000.0,95000.0,2093900],["2025-12-01",96200.0,101600.0,96200.0,101600.0,3294200],["2025-12-02",108700.0,108700.0,103000.0,103800.0,2995400],["2025-12-03",106000.0,106300.0,99500.0,100000.0,34600302],["2025-12-04",100500.0,105500.0,98800.0,102000.0,1077600],["2025-12-05",101000.0,109100.0,101000.0,104000.0,2951300],["2025-12-08",106000.0,110000.0,104000.0,106300.0,16551000],["2025-12-09",108000.0,111000.0,101500.0,103000.0,12027200],["2025-12-10",101600.0,101900.0,95800.0,95800.0,2473200],["2025-12-11",89200.0,92500.0,89100.0,91000.0,2482300],["2025-12-12",91000.0,92000.0,84700.0,84700.0,1920200],["2025-12-15",80500.0,84900.0,78800.0,78800.0,1445300],["2025-12-16",76900.0,84300.0,76500.0,84300.0,1390200],["2025-12-17",85000.0,89900.0,84400.0,87900.0,1233000],["2025-12-18",87900.0,90500.0,84800.0,88800.0,1180700],["2025-12-19",90000.0,95000.0,88000.0,93800.0,1614300],["2025-12-22",98000.0,99000.0,94600.0,98000.0,1051800],["2025-12-23",99000.0,104500.0,98100.0,103000.0,976000],["2025-12-24",105700.0,105700.0,95800.0,102000.0,2024800],["2025-12-25",100000.0,106600.0,99000.0,99000.0,2991200],["2025-12-26",92100.0,95000.0,92100.0,92100.0,1119700],["2025-12-29",92100.0,97000.0,91600.0,94000.0,616600],["2025-12-30",93100.0,94000.0,89700.0,91000.0,977300],["2025-12-31",91500.0,95800.0,88000.0,94200.0,2160700],["2026-01-05",96300.0,100700.0,96000.0,100000.0,1927300],["2026-01-06",102000.0,105800.0,101100.0,102900.0,1478400],["2026-01-07",105900.0,105900.0,98000.0,100500.0,1477800],["2026-01-08",102000.0,102000.0,94100.0,94100.0,1711500],["2026-01-09",92100.0,97000.0,91900.0,93100.0,931000],["2026-01-12",99000.0,99000.0,87900.0,93100.0,1484500],["2026-01-13",93100.0,98500.0,93100.0,94900.0,1040900],["2026-01-14",94900.0,94900.0,90900.0,92500.0,777200],["2026-01-15",90100.0,92500.0,89200.0,92300.0,761900],["2026-01-16",92100.0,95600.0,92100.0,93000.0,988800],["2026-01-19",95400.0,95400.0,91500.0,93500.0,532100],["2026-01-20",93600.0,93600.0,91200.0,91700.0,784867],["2026-01-21",91700.0,93000.0,90000.0,91700.0,1009800],["2026-01-22",95000.0,95000.0,92000.0,92000.0,562800],["2026-01-23",92200.0,95500.0,92200.0,93800.0,689900],["2026-01-26",95000.0,95000.0,92100.0,93500.0,603900],["2026-01-27",93500.0,93800.0,91000.0,91900.0,617800],["2026-01-28",91900.0,91900.0,85600.0,91000.0,1341900],["2026-01-29",89900.0,92000.0,88200.0,92000.0,665100],["2026-01-30",93000.0,93200.0,90900.0,92500.0,783500],["2026-02-02",91900.0,91900.0,86800.0,86800.0,636700],["2026-02-03",86600.0,89400.0,84900.0,86700.0,784900],["2026-02-04",86800.0,86800.0,80700.0,85500.0,909500],["2026-02-05",85500.0,89900.0,83700.0,86000.0,915000],["2026-02-06",84200.0,87500.0,83000.0,83000.0,602900],["2026-02-09",81100.0,83500.0,81100.0,83000.0,547200],["2026-02-10",82800.0,86600.0,81500.0,84500.0,461800],["2026-02-11",84500.0,86000.0,83400.0,86000.0,429000],["2026-02-12",86200.0,86200.0,83800.0,85400.0,533200],["2026-02-13",85400.0,85600.0,83100.0,85600.0,506100],["2026-02-23",85900.0,85900.0,84300.0,84700.0,324800],["2026-02-24",84200.0,84200.0,83500.0,83500.0,296600],["2026-02-25",83500.0,83600.0,80100.0,81000.0,719500],["2026-02-26",79900.0,84300.0,79600.0,81700.0,600300],["2026-02-27",82500.0,84100.0,80500.0,83500.0,223600],["2026-03-02",82000.0,82500.0,80100.0,80100.0,394800],["2026-03-03",80100.0,80200.0,75700.0,75900.0,753600],["2026-03-04",75900.0,77500.0,73900.0,74300.0,644600],["2026-03-05",75500.0,78700.0,75000.0,75500.0,837300],["2026-03-06",75400.0,78000.0,74900.0,76700.0,478300],["2026-03-09",71400.0,76100.0,71400.0,71400.0,1739500],["2026-03-10",73400.0,73500.0,67000.0,73000.0,666300],["2026-03-11",72000.0,78100.0,72000.0,78100.0,1462000],["2026-03-12",76500.0,81300.0,76100.0,80300.0,513300],["2026-03-13",80300.0,81500.0,77300.0,79300.0,792600],["2026-03-16",77800.0,78200.0,75900.0,76600.0,677700],["2026-03-17",78100.0,79000.0,76000.0,76900.0,396300],["2026-03-18",76400.0,79500.0,76400.0,77800.0,634400],["2026-03-19",76200.0,81300.0,76200.0,81000.0,1018300],["2026-03-20",80600.0,81600.0,78600.0,79000.0,535300],["2026-03-23",78900.0,78900.0,73500.0,78300.0,617100],["2026-03-24",79000.0,80000.0,76100.0,79300.0,499400],["2026-03-25",79900.0,82500.0,79000.0,82500.0,586500],["2026-03-26",83000.0,83000.0,80500.0,81800.0,469000],["2026-03-27",81000.0,83000.0,80000.0,83000.0,471900],["2026-03-30",81700.0,84300.0,80000.0,83300.0,594800],["2026-03-31",82300.0,84500.0,82300.0,83400.0,315400],["2026-04-01",86000.0,86500.0,83400.0,83900.0,2375500],["2026-04-02",84200.0,84200.0,81000.0,83900.0,49901740],["2026-04-03",83500.0,89700.0,83200.0,83200.0,1476000],["2026-04-06",83300.0,84200.0,80000.0,82600.0,840100],["2026-04-07",82000.0,82000.0,78800.0,81900.0,887200],["2026-04-08",83700.0,85500.0,82000.0,85000.0,612900],["2026-04-09",83500.0,84000.0,80000.0,80000.0,37424800],["2026-04-10",80800.0,81300.0,79500.0,81000.0,375100],["2026-04-13",79100.0,81300.0,79100.0,80200.0,319900],["2026-04-14",80500.0,81400.0,79700.0,80000.0,326400],["2026-04-15",80900.0,84000.0,79700.0,84000.0,1322800],["2026-04-16",84000.0,88000.0,83900.0,86100.0,1959800],["2026-04-17",86100.0,86800.0,81800.0,82800.0,3203800],["2026-04-20",83000.0,86800.0,81100.0,85300.0,1344300],["2026-04-21",85900.0,87000.0,83600.0,83700.0,962100],["2026-04-22",83800.0,85000.0,80800.0,83900.0,952100],["2026-04-23",85200.0,85200.0,82000.0,83500.0,812600],["2026-04-24",82800.0,84000.0,81500.0,81500.0,861400],["2026-04-28",81500.0,85700.0,80800.0,84300.0,1227900],["2026-04-29",85000.0,87900.0,83300.0,85700.0,666000],["2026-05-04",85000.0,87100.0,83700.0,85200.0,580500],["2026-05-05",84100.0,90300.0,84000.0,88000.0,2036700],["2026-05-06",89000.0,92000.0,89000.0,90000.0,1322600],["2026-05-07",91000.0,92000.0,88000.0,91500.0,1519200],["2026-05-08",92000.0,92000.0,89000.0,91500.0,995600],["2026-05-11",91500.0,93000.0,89000.0,89000.0,1121800],["2026-05-12",88000.0,89800.0,86300.0,89500.0,718900],["2026-05-13",90000.0,90000.0,83300.0,90000.0,1293700],["2026-05-14",89000.0,91400.0,86200.0,89800.0,806700],["2026-05-15",90300.0,90300.0,88300.0,88400.0,604600],["2026-05-18",87600.0,90400.0,86700.0,90400.0,881600],["2026-05-19",91800.0,91800.0,88700.0,91500.0,859800],["2026-05-20",91500.0,91600.0,88000.0,91600.0,835200],["2026-05-21",91500.0,94200.0,89900.0,93500.0,997800],["2026-05-22",93400.0,95000.0,92000.0,93400.0,686700],["2026-05-25",91600.0,96600.0,91600.0,95700.0,900200],["2026-05-26",96000.0,99500.0,94000.0,95700.0,776200],["2026-05-27",95000.0,95300.0,90400.0,91700.0,936200],["2026-05-28",90800.0,93800.0,90000.0,91800.0,615400],["2026-05-29",92900.0,93500.0,90500.0,93500.0,733000],["2026-06-01",93600.0,94000.0,91900.0,92200.0,536800],["2026-06-02",92300.0,93000.0,88200.0,92000.0,994700],["2026-06-03",89800.0,92000.0,88200.0,92000.0,721900],["2026-06-04",92000.0,92600.0,89900.0,90700.0,669900],["2026-06-05",90600.0,91800.0,90300.0,91500.0,735000],["2026-06-08",90000.0,91000.0,89000.0,89000.0,654100],["2026-06-09",89100.0,90300.0,87000.0,90000.0,707700],["2026-06-10",89800.0,90000.0,87700.0,90000.0,684108],["2026-06-11",88400.0,90000.0,87500.0,89900.0,777300],["2026-06-12",89800.0,89800.0,87000.0,87000.0,684600],["2026-06-15",87700.0,88800.0,85500.0,88600.0,972100],["2026-06-16",89300.0,92000.0,88500.0,89300.0,1209500],["2026-06-17",89300.0,90000.0,87300.0,89300.0,817700],["2026-06-18",89700.0,92700.0,88200.0,91000.0,718200],["2026-06-19",91500.0,91500.0,89000.0,91000.0,3101600],["2026-06-22",89400.0,93900.0,89400.0,91900.0,992700],["2026-06-23",91700.0,92300.0,89600.0,90500.0,722900],["2026-06-24",90500.0,90900.0,88100.0,90500.0,950600],["2026-06-25",89600.0,89600.0,87700.0,87900.0,605100],["2026-06-26",87700.0,88800.0,86200.0,88800.0,686000],["2026-06-29",87600.0,88500.0,86800.0,88500.0,675900],["2026-06-30",87400.0,89800.0,86800.0,89800.0,757500],["2026-07-01",87700.0,89600.0,87300.0,88200.0,672500],["2026-07-02",88100.0,88100.0,87000.0,87000.0,577200],["2026-07-03",87200.0,87500.0,85800.0,85800.0,609700],["2026-07-06",86400.0,86400.0,83000.0,83000.0,671900],["2026-07-07",83000.0,83500.0,81900.0,82400.0,553400],["2026-07-08",82400.0,84000.0,81200.0,84000.0,751500],["2026-07-09",82100.0,83900.0,81900.0,83200.0,820500],["2026-07-10",83100.0,83600.0,82000.0,82300.0,812500],["2026-07-13",82300.0,83200.0,80600.0,82900.0,852500],["2026-07-14",82800.0,82800.0,81100.0,81800.0,745100],["2026-07-15",81100.0,81800.0,79400.0,81800.0,865600],["2026-07-16",81000.0,81900.0,80200.0,81900.0,806100],["2026-07-17",81900.0,81900.0,79500.0,79800.0,789600],["2026-07-20",79800.0,79800.0,77000.0,77600.0,804400],["2026-07-21",77600.0,77900.0,75400.0,77600.0,895600],["2026-07-22",76900.0,76900.0,73500.0,73500.0,9708200],["2026-07-23",73500.0,74900.0,71500.0,74900.0,711900],["2026-07-24",72800.0,74500.0,72200.0,74500.0,755300],["2026-07-27",74400.0,75700.0,72900.0,74000.0,386400],["2026-07-28",74000.0,74500.0,72000.0,74500.0,507400],["2026-07-29",73600.0,76900.0,73000.0,76900.0,414200],["2026-07-30",77000.0,79500.0,75900.0,79500.0,646400],["2026-07-31",80500.0,80500.0,77400.0,79600.0,480900],["2026-08-03",79000.0,81000.0,77600.0,81000.0,608000],["2026-08-04",79500.0,81200.0,79000.0,81200.0,670100],["2026-08-05",79800.0,81100.0,79500.0,81000.0,502600],["2026-08-06",80700.0,81000.0,79000.0,80900.0,806900],["2026-08-07",80100.0,80200.0,79000.0,79000.0,433400],["2026-08-10",79100.0,79100.0,77100.0,78500.0,370200],["2026-08-11",78500.0,78900.0,77400.0,78400.0,667400],["2026-08-12",78300.0,79000.0,77500.0,78400.0,563600],["2026-08-13",78900.0,78900.0,77000.0,77000.0,520500],["2026-08-14",77000.0,77000.0,74500.0,74500.0,634100],["2026-08-17",74000.0,75400.0,74000.0,75000.0,515500],["2026-08-18",74100.0,76000.0,74100.0,75000.0,541600],["2026-08-19",75200.0,75200.0,74000.0,74900.0,549900],["2026-08-20",74900.0,75800.0,74600.0,75000.0,483800],["2026-08-21",74400.0,76900.0,74000.0,76900.0,563900],["2026-08-24",77200.0,77400.0,76400.0,76900.0,605500],["2026-08-25",76000.0,77300.0,76000.0,76500.0,751800],["2026-08-26",75600.0,76500.0,74900.0,75200.0,735600],["2026-08-27",75500.0,78200.0,75500.0,77500.0,619500],["2026-08-28",77600.0,77600.0,76600.0,77600.0,341300],["2026-09-03",77000.0,77500.0,76500.0,76600.0,569700],["2026-09-04",76600.0,79400.0,76600.0,77500.0,794800],["2026-09-07",79000.0,82900.0,78700.0,81100.0,1763700],["2026-09-08",82900.0,84000.0,81100.0,82500.0,787800],["2026-09-09",82500.0,88200.0,82500.0,85900.0,2456000],["2026-09-10",85800.0,85800.0,83000.0,84000.0,583700],["2026-09-11",83000.0,85000.0,82500.0,82500.0,662900],["2026-09-14",83000.0,84800.0,81600.0,84200.0,1296400],["2026-09-15",84300.0,85600.0,83300.0,85600.0,1185700],["2026-09-16",85000.0,85400.0,82800.0,84200.0,1118400],["2026-09-17",83100.0,85500.0,82300.0,85500.0,1309000],["2026-09-18",86000.0,87600.0,81200.0,81200.0,3751600],["2026-09-21",82500.0,82900.0,79200.0,81200.0,1279300],["2026-09-22",80500.0,82000.0,80500.0,81700.0,998500],["2026-09-23",81700.0,81700.0,79100.0,79100.0,650700],["2026-09-24",78300.0,78800.0,76600.0,78000.0,942400],["2026-09-25",78000.0,80100.0,77700.0,79700.0,423000],["2026-09-28",79600.0,80000.0,78200.0,80000.0,433200],["2026-09-29",79800.0,80000.0,78500.0,79300.0,648600],["2026-09-30",79800.0,79800.0,78500.0,79200.0,656500],["2026-10-01",78500.0,78700.0,77300.0,78500.0,657800],["2026-10-02",78000.0,78900.0,76200.0,78900.0,633000]]}