{"sym":"NXT","index":false,"bars":[["2021-12-09",13015.38,13015.38,11853.3,13015.38,75900],["2021-12-10",14642.31,14642.31,14642.31,14642.31,44700],["2021-12-13",16811.54,16811.54,16811.54,16811.54,37400],["2021-12-14",19290.66,19290.66,16734.07,19290.66,29100],["2021-12-15",21847.25,21847.25,16269.23,16269.23,38000],["2021-12-16",20220.33,20220.33,20220.33,20220.33,0],["2021-12-17",17198.9,17198.9,17198.9,17198.9,400],["2021-12-20",14642.31,14642.31,14642.31,14642.31,300],["2021-12-21",12473.08,12473.08,12473.08,12473.08,2600],["2021-12-22",10613.74,13015.38,10613.74,12473.08,282700],["2021-12-23",12473.08,12473.08,10846.15,11233.52,74300],["2021-12-24",12318.13,12395.6,9916.48,10458.79,35400],["2021-12-27",8676.92,10226.37,8676.92,10226.37,169400],["2021-12-28",10226.37,10226.37,8754.4,9916.48,25800],["2021-12-29",9916.48,9916.48,8599.45,8754.4,24300],["2021-12-30",8599.45,9219.23,8444.51,9219.23,33300],["2021-12-31",8676.92,8986.81,8521.98,8909.34,31300],["2022-01-04",9219.23,9529.12,9141.76,9374.18,15300],["2022-01-05",8909.34,8986.81,8909.34,8909.34,12100],["2022-01-06",8909.34,9296.7,8909.34,9296.7,6400],["2022-01-07",8986.81,9064.29,8831.87,8986.81,11900],["2022-01-10",8909.34,9219.23,8676.92,8909.34,16800],["2022-01-11",8909.34,9219.23,8831.87,9219.23,7100],["2022-01-12",8909.34,9141.76,8909.34,9141.76,12100],["2022-01-13",9064.29,9064.29,8986.81,9064.29,4900],["2022-01-14",8986.81,8986.81,8909.34,8909.34,4800],["2022-01-17",9064.29,9064.29,8986.81,9064.29,6700],["2022-01-18",8986.81,9064.29,8909.34,9064.29,5000],["2022-01-19",8986.81,9141.76,8986.81,9141.76,3300],["2022-01-20",9064.29,9064.29,8909.34,8986.81,10500],["2022-01-21",9064.29,9064.29,9064.29,9064.29,5900],["2022-01-24",9064.29,9064.29,9064.29,9064.29,7800],["2022-01-25",9064.29,9296.7,8986.81,9064.29,6700],["2022-01-26",9064.29,9064.29,9064.29,9064.29,1300],["2022-01-27",10381.32,10381.32,8986.81,9141.76,4900],["2022-01-28",9141.76,9296.7,9141.76,9141.76,3800],["2022-02-07",9296.7,9296.7,9296.7,9296.7,100],["2022-02-08",9219.23,9219.23,9141.76,9141.76,2200],["2022-02-09",9219.23,9219.23,9219.23,9219.23,1300],["2022-02-10",9219.23,9219.23,9219.23,9219.23,2200],["2022-02-11",9219.23,9219.23,9064.29,9064.29,6000],["2022-02-14",9141.76,9296.7,9064.29,9141.76,6000],["2022-02-15",9141.76,9296.7,9141.76,9141.76,2200],["2022-02-16",9141.76,9141.76,8986.81,9141.76,9800],["2022-02-17",9219.23,9219.23,9064.29,9064.29,4100],["2022-02-18",9064.29,9064.29,9064.29,9064.29,0],["2022-02-21",9064.29,9064.29,9064.29,9064.29,0],["2022-02-22",9141.76,9141.76,9141.76,9141.76,2100],["2022-02-23",9296.7,9916.48,9296.7,9839.01,52400],["2022-02-24",9684.07,9916.48,9684.07,9839.01,14000],["2022-02-25",9839.01,9839.01,9839.01,9839.01,1800],["2022-02-28",9839.01,9839.01,9761.54,9761.54,10600],["2022-03-01",9839.01,9839.01,9761.54,9839.01,4500],["2022-03-02",9839.01,9916.48,9839.01,9916.48,1500],["2022-03-03",9839.01,9839.01,9839.01,9839.01,5300],["2022-03-04",9839.01,9839.01,9839.01,9839.01,4600],["2022-03-07",9839.01,9916.48,9839.01,9916.48,3700],["2022-03-08",9993.96,10071.43,9916.48,9916.48,6600],["2022-03-09",9993.96,9993.96,9993.96,9993.96,0],["2022-03-10",9993.96,9993.96,9993.96,9993.96,0],["2022-03-11",9993.96,9993.96,9916.48,9993.96,4700],["2022-03-14",9993.96,9993.96,9916.48,9993.96,3500],["2022-03-15",9993.96,9993.96,9993.96,9993.96,0],["2022-03-16",9993.96,9993.96,9993.96,9993.96,0],["2022-03-17",9993.96,9993.96,9993.96,9993.96,1200],["2022-03-18",9993.96,9993.96,9993.96,9993.96,0],["2022-03-21",9993.96,9993.96,9916.48,9993.96,15800],["2022-03-22",9993.96,9993.96,9916.48,9993.96,3500],["2022-03-23",9993.96,9993.96,9993.96,9993.96,200],["2022-03-24",9993.96,9993.96,9993.96,9993.96,13000],["2022-03-25",9993.96,9993.96,9993.96,9993.96,0],["2022-03-28",9993.96,10071.43,9993.96,10071.43,6100],["2022-03-29",10071.43,10071.43,10071.43,10071.43,0],["2022-03-30",10071.43,10303.85,9993.96,10303.85,10700],["2022-03-31",10303.85,11620.88,10303.85,11620.88,75900],["2022-04-01",12550.55,12550.55,12395.6,12550.55,30700],["2022-04-04",13945.05,14409.89,12550.55,12550.55,55400],["2022-04-05",12782.97,12782.97,11853.3,11853.3,11500],["2022-04-06",10381.32,12008.24,10381.32,10381.32,47700],["2022-04-07",10226.37,10923.63,10226.37,10381.32,7500],["2022-04-08",10381.32,10381.32,10381.32,10381.32,12700],["2022-04-12",10381.32,10768.68,10381.32,10458.79,1800],["2022-04-13",10768.68,10923.63,10536.26,10768.68,7100],["2022-04-14",10613.74,11156.04,10381.32,11156.04,14900],["2022-04-15",10846.15,11156.04,10691.21,10691.21,13400],["2022-04-18",11156.04,11156.04,10846.15,11001.1,1600],["2022-04-19",10846.15,11310.99,10768.68,11310.99,15100],["2022-04-20",10923.63,11233.52,10923.63,10923.63,1700],["2022-04-21",11001.1,11388.46,11001.1,11388.46,4000],["2022-04-22",11388.46,11543.41,11388.46,11543.41,6100],["2022-04-25",11543.41,11620.88,10071.43,10071.43,28900],["2022-04-26",10691.21,10691.21,10536.26,10536.26,6500],["2022-04-27",10613.74,11233.52,10536.26,10536.26,4200],["2022-04-28",10768.68,11310.99,10691.21,11310.99,5400],["2022-04-29",11233.52,11388.46,11233.52,11388.46,3300],["2022-05-04",11465.93,11465.93,10846.15,10846.15,7100],["2022-05-05",11078.57,11543.41,10691.21,10691.21,12500],["2022-05-06",11465.93,11543.41,10923.63,10923.63,10800],["2022-05-09",11078.57,11078.57,10923.63,10923.63,3600],["2022-05-10",11078.57,11078.57,10613.74,10613.74,8500],["2022-05-11",10923.63,10923.63,10846.15,10846.15,3100],["2022-05-12",10923.63,10923.63,10458.79,10458.79,7800],["2022-05-13",10768.68,10768.68,10458.79,10458.79,7600],["2022-05-16",10923.63,10923.63,10691.21,10691.21,6300],["2022-05-17",10846.15,10846.15,10691.21,10691.21,5500],["2022-05-18",10768.68,10768.68,10458.79,10768.68,8100],["2022-05-19",10613.74,10613.74,10071.43,10071.43,11400],["2022-05-20",10303.85,10303.85,10226.37,10226.37,3100],["2022-05-23",10458.79,10458.79,10303.85,10303.85,4700],["2022-05-24",10381.32,10381.32,10303.85,10303.85,3500],["2022-05-25",10381.32,10381.32,10071.43,10071.43,3300],["2022-05-26",10458.79,10458.79,10226.37,10226.37,2600],["2022-05-27",10458.79,10846.15,10458.79,10846.15,5200],["2022-05-30",10846.15,11233.52,10458.79,10458.79,4800],["2022-05-31",10613.74,10613.74,10613.74,10613.74,0],["2022-06-01",10613.74,10613.74,10458.79,10458.79,4100],["2022-06-02",10536.26,10536.26,10536.26,10536.26,2000],["2022-06-03",10536.26,10536.26,10381.32,10381.32,3200],["2022-06-06",10536.26,10536.26,10536.26,10536.26,1700],["2022-06-07",10536.26,10536.26,10536.26,10536.26,2000],["2022-06-08",10536.26,10846.15,10226.37,10846.15,1500],["2022-06-09",10613.74,11233.52,10613.74,11233.52,3000],["2022-06-10",11078.57,11078.57,10768.68,10768.68,2500],["2022-06-13",10846.15,10846.15,10691.21,10691.21,2100],["2022-06-14",10846.15,10846.15,10846.15,10846.15,1300],["2022-06-15",10923.63,11233.52,10923.63,11233.52,700],["2022-06-16",11001.1,11388.46,11001.1,11388.46,2100],["2022-06-17",11233.52,11233.52,10846.15,10846.15,1200],["2022-06-20",11156.04,11156.04,11156.04,11156.04,2000],["2022-06-21",11156.04,11465.93,11156.04,11465.93,1600],["2022-06-22",11233.52,11233.52,11078.57,11078.57,2300],["2022-06-23",11233.52,11388.46,10846.15,10846.15,4000],["2022-06-24",10846.15,10846.15,10846.15,10846.15,1000],["2022-06-27",10846.15,11233.52,10768.68,10768.68,2700],["2022-06-28",10846.15,10846.15,10846.15,10846.15,1300],["2022-06-29",10846.15,10846.15,10846.15,10846.15,1000],["2022-06-30",10691.21,10691.21,10536.26,10536.26,2200],["2022-07-01",10846.15,12008.24,10846.15,11775.82,15700],["2022-07-04",11775.82,12628.02,11775.82,12628.02,24400],["2022-07-05",12473.08,13557.69,12318.13,13557.69,39600],["2022-07-06",13557.69,15029.67,13557.69,15029.67,57000],["2022-07-07",15184.62,16114.29,14564.84,15494.51,33700],["2022-07-08",15262.09,15262.09,14719.78,14719.78,6100],["2022-07-11",15029.67,15029.67,14254.95,14332.42,38300],["2022-07-12",14409.89,14409.89,13790.11,13790.11,34000],["2022-07-13",13945.05,14254.95,13945.05,14254.95,6900],["2022-07-14",14022.53,14332.42,13790.11,14022.53,5100],["2022-07-15",14022.53,14487.36,14022.53,14487.36,23200],["2022-07-18",14332.42,14332.42,14022.53,14332.42,2100],["2022-07-19",14177.47,14332.42,13790.11,13945.05,14000],["2022-07-20",14022.53,14409.89,14022.53,14409.89,23600],["2022-07-21",14332.42,14719.78,14100.0,14564.84,16700],["2022-07-22",14487.36,15029.67,14487.36,14719.78,28200],["2022-07-25",14874.73,14874.73,14564.84,14642.31,18800],["2022-07-26",14719.78,14719.78,14332.42,14487.36,23100],["2022-07-27",14564.84,14564.84,14332.42,14332.42,16300],["2022-07-28",14332.42,14719.78,14332.42,14332.42,19100],["2022-07-29",14409.89,14564.84,14100.0,14177.47,31100],["2022-08-01",14177.47,14177.47,14100.0,14100.0,17400],["2022-08-02",14100.0,14300.0,14000.0,14000.0,22600],["2022-08-03",14100.0,14200.0,13500.0,13900.0,33900],["2022-08-04",14000.0,14300.0,13800.0,14100.0,20300],["2022-08-05",14000.0,14300.0,14000.0,14300.0,23500],["2022-08-08",14300.0,14600.0,14100.0,14600.0,25800],["2022-08-09",14500.0,14600.0,14500.0,14500.0,17100],["2022-08-10",14500.0,15400.0,14500.0,15100.0,39700],["2022-08-11",15100.0,15100.0,14900.0,14900.0,16000],["2022-08-12",14900.0,15300.0,14900.0,15100.0,19600],["2022-08-15",15100.0,17000.0,15100.0,17000.0,48400],["2022-08-16",16800.0,18600.0,16700.0,18400.0,55100],["2022-08-17",18300.0,20300.0,18300.0,20200.0,61500],["2022-08-18",19900.0,21500.0,19700.0,20700.0,65900],["2022-08-19",19900.0,20200.0,18500.0,18700.0,22000],["2022-08-22",18700.0,18700.0,17500.0,18000.0,28600],["2022-08-23",17600.0,18000.0,16800.0,17000.0,18300],["2022-08-24",17100.0,17100.0,16400.0,16800.0,22800],["2022-08-25",16500.0,16800.0,16000.0,16400.0,27100],["2022-08-26",16000.0,16400.0,16000.0,16000.0,20600],["2022-08-29",16200.0,17500.0,16200.0,17100.0,40200],["2022-08-30",17000.0,18000.0,17000.0,18000.0,27800],["2022-08-31",17800.0,18000.0,16400.0,16900.0,16200],["2022-09-05",17000.0,17000.0,16000.0,16600.0,19100],["2022-09-06",16200.0,16700.0,16200.0,16600.0,26500],["2022-09-07",16500.0,16800.0,16200.0,16600.0,17000],["2022-09-08",16600.0,17300.0,16600.0,17000.0,21900],["2022-09-09",16800.0,16800.0,16400.0,16700.0,18100],["2022-09-12",16600.0,17000.0,16600.0,16700.0,26400],["2022-09-13",16800.0,17200.0,16800.0,17000.0,21600],["2022-09-14",16900.0,17000.0,16600.0,16900.0,16500],["2022-09-15",16800.0,17200.0,16600.0,16600.0,25100],["2022-09-16",16800.0,16800.0,16200.0,16500.0,29100],["2022-09-19",16500.0,16700.0,15700.0,16400.0,20800],["2022-09-20",16200.0,16500.0,16200.0,16400.0,15500],["2022-09-21",16300.0,16800.0,16300.0,16500.0,24000],["2022-09-22",16500.0,17000.0,16500.0,16800.0,20700],["2022-09-23",16700.0,16700.0,16300.0,16300.0,15300],["2022-09-26",16500.0,16500.0,16000.0,16300.0,31600],["2022-09-27",16300.0,16500.0,16300.0,16300.0,19200],["2022-09-28",16400.0,16800.0,16400.0,16800.0,24800],["2022-09-29",16400.0,16800.0,16400.0,16600.0,20100],["2022-09-30",16700.0,17100.0,16700.0,16800.0,24800],["2022-10-03",16900.0,17100.0,16500.0,16600.0,32300],["2022-10-04",16800.0,16800.0,16000.0,16400.0,20600],["2022-10-05",16300.0,16500.0,15900.0,16500.0,25800],["2022-10-06",16400.0,16600.0,16200.0,16500.0,17100],["2022-10-07",16500.0,16700.0,16300.0,16700.0,13400],["2022-10-10",16600.0,17000.0,16600.0,16900.0,26300],["2022-10-11",16900.0,17600.0,16900.0,17400.0,40200],["2022-10-12",17300.0,17600.0,17200.0,17300.0,26200],["2022-10-13",17400.0,18300.0,17400.0,18300.0,38000],["2022-10-14",18300.0,18800.0,18100.0,18500.0,32500],["2022-10-17",18300.0,18600.0,17400.0,18000.0,29300],["2022-10-18",18100.0,18100.0,17100.0,17500.0,18900],["2022-10-19",17600.0,17700.0,16500.0,17000.0,23000],["2022-10-20",17000.0,17000.0,16000.0,16500.0,26800],["2022-10-21",16400.0,16500.0,16100.0,16400.0,16300],["2022-10-24",16400.0,17200.0,16400.0,16800.0,20600],["2022-10-25",16700.0,17000.0,16600.0,16800.0,13200],["2022-10-26",16700.0,16700.0,16100.0,16400.0,23200],["2022-10-27",16200.0,16500.0,16000.0,16400.0,15800],["2022-10-28",16300.0,16500.0,16100.0,16100.0,20800],["2022-10-31",16300.0,16500.0,16000.0,16500.0,17600],["2022-11-01",16300.0,16800.0,16300.0,16600.0,23100],["2022-11-02",16500.0,16700.0,16000.0,16000.0,20200],["2022-11-03",16100.0,16400.0,16100.0,16300.0,13700],["2022-11-04",16200.0,16300.0,16000.0,16200.0,16400],["2022-11-07",16200.0,16400.0,16200.0,16400.0,11300],["2022-11-08",16100.0,16300.0,16000.0,16000.0,21200],["2022-11-09",16100.0,16300.0,16000.0,16200.0,16500],["2022-11-10",16100.0,16300.0,16000.0,16000.0,11900],["2022-11-11",16200.0,16300.0,16200.0,16300.0,15700],["2022-11-14",16200.0,16200.0,15500.0,15500.0,5800],["2022-11-15",15500.0,15700.0,14500.0,14500.0,7200],["2022-11-16",14500.0,14500.0,13200.0,13200.0,5800],["2022-11-17",13400.0,13800.0,13400.0,13800.0,2300],["2022-11-18",13700.0,13700.0,13700.0,13700.0,1800],["2022-11-21",13700.0,13700.0,13300.0,13300.0,1700],["2022-11-22",13300.0,13300.0,13000.0,13000.0,2100],["2022-11-23",13000.0,13100.0,13000.0,13000.0,3500],["2022-11-24",13000.0,13000.0,12600.0,12600.0,1200],["2022-11-25",12600.0,12800.0,12000.0,12300.0,2700],["2022-11-28",12400.0,12400.0,12000.0,12000.0,2100],["2022-11-29",11900.0,11900.0,11400.0,11600.0,2500],["2022-11-30",11200.0,11500.0,11200.0,11500.0,1400],["2022-12-01",11400.0,11700.0,11200.0,11700.0,1000],["2022-12-02",11400.0,11400.0,11000.0,11300.0,1600],["2022-12-05",11300.0,11900.0,11300.0,11900.0,2100],["2022-12-06",11700.0,11700.0,11300.0,11400.0,2400],["2022-12-07",11400.0,11400.0,11000.0,11400.0,1300],["2022-12-08",11100.0,11400.0,11100.0,11400.0,2000],["2022-12-09",11400.0,11600.0,11400.0,11600.0,1000],["2022-12-12",11000.0,11300.0,11000.0,11000.0,2700],["2022-12-13",11200.0,11400.0,11000.0,11400.0,1300],["2022-12-14",11300.0,11300.0,11000.0,11300.0,2000],["2022-12-15",11000.0,11300.0,11000.0,11300.0,1000],["2022-12-16",11100.0,11300.0,11100.0,11300.0,500],["2022-12-19",11300.0,11700.0,11300.0,11500.0,2000],["2022-12-20",11400.0,11800.0,11300.0,11800.0,1700],["2022-12-21",11600.0,11900.0,11600.0,11900.0,1000],["2022-12-22",11200.0,11800.0,11000.0,11500.0,1100],["2022-12-23",11000.0,11400.0,11000.0,11300.0,1500],["2022-12-26",11200.0,11500.0,11200.0,11500.0,1300],["2022-12-27",11400.0,11600.0,11400.0,11600.0,1600],["2022-12-28",11100.0,11400.0,11000.0,11200.0,1300],["2022-12-29",11300.0,11500.0,11300.0,11400.0,1700],["2022-12-30",11300.0,11500.0,11300.0,11500.0,1100],["2023-01-03",11500.0,11800.0,11500.0,11800.0,1300],["2023-01-04",11700.0,11800.0,11500.0,11700.0,1200],["2023-01-05",11700.0,12000.0,11700.0,12000.0,1600],["2023-01-06",11800.0,11800.0,11600.0,11700.0,1100],["2023-01-09",11600.0,11600.0,11300.0,11500.0,1600],["2023-01-10",11500.0,11500.0,11500.0,11500.0,0],["2023-01-11",11500.0,11500.0,11500.0,11500.0,0],["2023-01-12",11500.0,11500.0,11500.0,11500.0,0],["2023-01-13",11500.0,11500.0,11400.0,11400.0,1800],["2023-01-16",11500.0,11500.0,11500.0,11500.0,0],["2023-01-17",11500.0,11500.0,11500.0,11500.0,0],["2023-01-18",11500.0,11500.0,11500.0,11500.0,0],["2023-01-19",11500.0,11500.0,11500.0,11500.0,0],["2023-01-27",11500.0,11500.0,11500.0,11500.0,0],["2023-01-30",11500.0,11500.0,11500.0,11500.0,0],["2023-01-31",11000.0,11500.0,11000.0,11500.0,200],["2023-02-01",11300.0,11300.0,11300.0,11300.0,0],["2023-02-02",11300.0,11300.0,11300.0,11300.0,0],["2023-02-03",11300.0,11300.0,11300.0,11300.0,0],["2023-02-06",11300.0,11300.0,11300.0,11300.0,0],["2023-02-07",11300.0,11300.0,11300.0,11300.0,0],["2023-02-08",11300.0,11300.0,11300.0,11300.0,0],["2023-02-09",11300.0,11300.0,11300.0,11300.0,200],["2023-02-10",11300.0,11300.0,11300.0,11300.0,0],["2023-02-13",11300.0,11300.0,11300.0,11300.0,0],["2023-02-14",11300.0,11300.0,11300.0,11300.0,0],["2023-02-15",11300.0,11300.0,11300.0,11300.0,0],["2023-02-16",11300.0,11300.0,11300.0,11300.0,0],["2023-02-17",11300.0,11300.0,11300.0,11300.0,0],["2023-02-20",11300.0,11300.0,11300.0,11300.0,0],["2023-02-21",11300.0,11300.0,11300.0,11300.0,0],["2023-02-22",11000.0,11000.0,11000.0,11000.0,300],["2023-02-23",11000.0,11000.0,11000.0,11000.0,0],["2023-02-24",11000.0,11000.0,11000.0,11000.0,0],["2023-02-27",11000.0,11000.0,11000.0,11000.0,0],["2023-02-28",11000.0,11000.0,11000.0,11000.0,0],["2023-03-01",11000.0,11000.0,11000.0,11000.0,0],["2023-03-02",11000.0,11000.0,11000.0,11000.0,0],["2023-03-03",11000.0,11000.0,11000.0,11000.0,0],["2023-03-06",11000.0,11000.0,11000.0,11000.0,0],["2023-03-07",11000.0,11000.0,11000.0,11000.0,0],["2023-03-08",11000.0,11000.0,11000.0,11000.0,0],["2023-03-09",11000.0,11000.0,11000.0,11000.0,0],["2023-03-10",11000.0,11000.0,11000.0,11000.0,0],["2023-03-13",11000.0,11000.0,11000.0,11000.0,0],["2023-03-14",11000.0,11000.0,11000.0,11000.0,0],["2023-03-15",11000.0,11000.0,11000.0,11000.0,0],["2023-03-16",11000.0,11000.0,11000.0,11000.0,0],["2023-03-17",11000.0,11000.0,11000.0,11000.0,0],["2023-03-20",11000.0,11000.0,11000.0,11000.0,0],["2023-03-21",11000.0,11000.0,11000.0,11000.0,0],["2023-03-22",11000.0,11000.0,11000.0,11000.0,0],["2023-03-23",11000.0,11000.0,11000.0,11000.0,0],["2023-03-24",11000.0,11000.0,11000.0,11000.0,0],["2023-03-27",11100.0,11200.0,11100.0,11200.0,180200],["2023-03-28",11100.0,11100.0,11100.0,11100.0,0],["2023-03-29",11100.0,11100.0,11100.0,11100.0,506300],["2023-03-30",11100.0,11100.0,11100.0,11100.0,0],["2023-03-31",11100.0,11100.0,11100.0,11100.0,0],["2023-04-03",11100.0,11100.0,11100.0,11100.0,100],["2023-04-04",11100.0,11100.0,11100.0,11100.0,0],["2023-04-05",11100.0,11100.0,11100.0,11100.0,329400],["2023-04-06",11100.0,11100.0,11100.0,11100.0,0],["2023-04-07",11100.0,11100.0,11100.0,11100.0,396100],["2023-04-10",11100.0,11100.0,11100.0,11100.0,0],["2023-04-11",11100.0,11100.0,11100.0,11100.0,0],["2023-04-12",11100.0,11100.0,11100.0,11100.0,0],["2023-04-13",11100.0,11100.0,11100.0,11100.0,0],["2023-04-14",11100.0,11100.0,11100.0,11100.0,471400],["2023-04-17",11100.0,11100.0,11100.0,11100.0,0],["2023-04-18",11100.0,11100.0,11100.0,11100.0,0],["2023-04-19",10700.0,10700.0,10700.0,10700.0,800],["2023-04-20",11100.0,11100.0,11100.0,11100.0,600],["2023-04-21",11100.0,11100.0,11100.0,11100.0,0],["2023-04-24",11200.0,11200.0,11200.0,11200.0,400],["2023-04-25",11100.0,11100.0,11100.0,11100.0,200],["2023-04-26",11100.0,11100.0,11100.0,11100.0,0],["2023-04-27",11100.0,11100.0,11100.0,11100.0,0],["2023-04-28",11100.0,11100.0,11100.0,11100.0,0],["2023-05-04",10700.0,10700.0,10700.0,10700.0,300],["2023-05-05",11100.0,11100.0,10500.0,10500.0,200],["2023-05-08",11100.0,11100.0,10900.0,10900.0,100100],["2023-05-09",11100.0,11100.0,11100.0,11100.0,100],["2023-05-10",11100.0,11100.0,11100.0,11100.0,100],["2023-05-11",10900.0,10900.0,10900.0,10900.0,1000],["2023-05-12",10900.0,10900.0,10900.0,10900.0,0],["2023-05-15",11100.0,11100.0,11100.0,11100.0,100],["2023-05-16",11100.0,11100.0,11100.0,11100.0,0],["2023-05-17",11100.0,11100.0,11100.0,11100.0,0],["2023-05-18",11100.0,11100.0,11100.0,11100.0,0],["2023-05-19",11100.0,11100.0,11100.0,11100.0,0],["2023-05-22",10700.0,10700.0,10700.0,10700.0,200],["2023-05-23",11100.0,11500.0,10000.0,11500.0,101900],["2023-05-24",11100.0,11300.0,11100.0,11300.0,1800],["2023-05-25",11200.0,11200.0,11200.0,11200.0,0],["2023-05-26",11200.0,11200.0,11200.0,11200.0,0],["2023-05-29",10700.0,10700.0,10300.0,10300.0,600],["2023-05-30",11100.0,11100.0,10600.0,10700.0,100400],["2023-05-31",11100.0,11100.0,10700.0,10700.0,600],["2023-06-01",11100.0,11100.0,10700.0,10700.0,900],["2023-06-02",11100.0,11100.0,11100.0,11100.0,100],["2023-06-05",11100.0,11100.0,10800.0,10800.0,2500],["2023-06-06",11100.0,11100.0,11100.0,11100.0,0],["2023-06-07",11100.0,11100.0,11100.0,11100.0,0],["2023-06-08",11100.0,11100.0,11100.0,11100.0,0],["2023-06-09",11100.0,11100.0,11100.0,11100.0,0],["2023-06-12",11100.0,11100.0,11100.0,11100.0,0],["2023-06-13",11100.0,11100.0,11100.0,11100.0,0],["2023-06-14",11100.0,11100.0,11100.0,11100.0,0],["2023-06-15",11100.0,11100.0,11100.0,11100.0,0],["2023-06-16",11000.0,11000.0,11000.0,11000.0,50000],["2023-06-19",11000.0,11000.0,11000.0,11000.0,0],["2023-06-20",11000.0,11000.0,11000.0,11000.0,0],["2023-06-21",11000.0,11000.0,11000.0,11000.0,0],["2023-06-22",11000.0,11000.0,11000.0,11000.0,0],["2023-06-23",11000.0,11000.0,11000.0,11000.0,0],["2023-06-26",11000.0,11000.0,11000.0,11000.0,0],["2023-06-27",11000.0,11000.0,11000.0,11000.0,0],["2023-06-28",11100.0,11100.0,11000.0,11000.0,270600],["2023-06-29",11000.0,11500.0,10800.0,11200.0,10200],["2023-06-30",11100.0,11300.0,11000.0,11300.0,15500],["2023-07-03",11300.0,11300.0,11100.0,11200.0,12100],["2023-07-04",11200.0,11600.0,11100.0,11500.0,28100],["2023-07-05",11500.0,11500.0,11300.0,11400.0,13500],["2023-07-06",11300.0,11400.0,11200.0,11200.0,21800],["2023-07-07",11200.0,11300.0,11100.0,11200.0,16800],["2023-07-10",11200.0,11400.0,11100.0,11300.0,18500],["2023-07-11",11300.0,11400.0,11200.0,11300.0,16500],["2023-07-12",11200.0,11300.0,11100.0,11200.0,14200],["2023-07-13",11200.0,11500.0,11200.0,11400.0,20200],["2023-07-14",11400.0,11400.0,11200.0,11300.0,17400],["2023-07-17",11200.0,11300.0,11100.0,11300.0,114400],["2023-07-18",11200.0,11400.0,11200.0,11300.0,17100],["2023-07-19",11200.0,11200.0,11100.0,11200.0,15100],["2023-07-20",11100.0,11200.0,11000.0,11200.0,16400],["2023-07-21",11100.0,11200.0,11000.0,11100.0,14700],["2023-07-24",11200.0,11900.0,11200.0,11800.0,56200],["2023-07-25",11800.0,12100.0,11600.0,12000.0,37600],["2023-07-26",12000.0,12200.0,11900.0,12100.0,31700],["2023-07-27",12000.0,12100.0,11900.0,12000.0,32000],["2023-07-28",12000.0,12200.0,12000.0,12200.0,26800],["2023-07-31",12200.0,12200.0,12000.0,12100.0,25100],["2023-08-01",12100.0,12200.0,12000.0,12100.0,27400],["2023-08-02",12100.0,12900.0,12100.0,12800.0,35800],["2023-08-03",12800.0,13200.0,12800.0,13000.0,51600],["2023-08-04",13000.0,13000.0,12600.0,12800.0,27100],["2023-08-07",12800.0,12900.0,12700.0,12800.0,23100],["2023-08-08",12700.0,13000.0,12700.0,12900.0,31200],["2023-08-09",12900.0,13100.0,12800.0,13000.0,39000],["2023-08-10",13000.0,13000.0,12800.0,12800.0,30200],["2023-08-11",12900.0,12900.0,12700.0,12900.0,20100],["2023-08-14",12900.0,14000.0,12900.0,13800.0,43700],["2023-08-15",13600.0,13900.0,13500.0,13800.0,30300],["2023-08-16",13800.0,13900.0,13500.0,13700.0,30200],["2023-08-17",13700.0,13700.0,13400.0,13600.0,25300],["2023-08-18",13600.0,13900.0,13500.0,13600.0,21200],["2023-08-21",13600.0,13800.0,13500.0,13800.0,34100],["2023-08-22",13700.0,13800.0,13600.0,13700.0,22800],["2023-08-23",13700.0,14000.0,13700.0,13900.0,26200],["2023-08-24",13800.0,13900.0,13700.0,13800.0,18700],["2023-08-25",13700.0,13800.0,13600.0,13700.0,21100],["2023-08-28",13600.0,13700.0,13400.0,13400.0,31300],["2023-08-29",13400.0,13700.0,13400.0,13600.0,30600],["2023-08-30",13600.0,13800.0,13500.0,13800.0,40500],["2023-08-31",13700.0,13800.0,13600.0,13700.0,24400],["2023-09-05",13600.0,14000.0,13600.0,13900.0,28300],["2023-09-06",13800.0,13900.0,13700.0,13800.0,20500],["2023-09-07",13800.0,13800.0,13500.0,13600.0,27900],["2023-09-08",13500.0,13800.0,13500.0,13700.0,24900],["2023-09-11",13700.0,13900.0,13600.0,13900.0,21400],["2023-09-12",13800.0,14000.0,13800.0,14000.0,33500],["2023-09-13",14000.0,14100.0,13900.0,14000.0,22400],["2023-09-14",13900.0,14000.0,13700.0,13700.0,27800],["2023-09-15",13800.0,13900.0,13700.0,13800.0,21200],["2023-09-18",13800.0,13800.0,13600.0,13700.0,17500],["2023-09-19",13700.0,13800.0,13600.0,13700.0,16600],["2023-09-20",13700.0,13800.0,13600.0,13700.0,14400],["2023-09-21",13700.0,14000.0,13700.0,13800.0,27400],["2023-09-22",13700.0,13800.0,13600.0,13700.0,19000],["2023-09-25",13700.0,13800.0,13700.0,13700.0,12400],["2023-09-26",13600.0,13700.0,13400.0,13600.0,22000],["2023-09-27",13600.0,14000.0,13600.0,14000.0,37000],["2023-09-28",13900.0,14600.0,13900.0,14000.0,68900],["2023-09-29",14100.0,14300.0,13500.0,13700.0,47200],["2023-10-02",13700.0,13800.0,13600.0,13600.0,12400],["2023-10-03",13600.0,13900.0,13400.0,13600.0,21500],["2023-10-04",13600.0,13700.0,13600.0,13600.0,13500],["2023-10-05",13600.0,14000.0,13500.0,13800.0,29100],["2023-10-06",13700.0,13700.0,13500.0,13600.0,28500],["2023-10-09",13600.0,13800.0,13600.0,13800.0,21600],["2023-10-10",13700.0,13800.0,13600.0,13700.0,15500],["2023-10-11",13700.0,13800.0,13600.0,13600.0,13800],["2023-10-12",13700.0,13700.0,13500.0,13600.0,13600],["2023-10-13",13600.0,14000.0,13600.0,13900.0,20100],["2023-10-16",13700.0,14000.0,13700.0,14000.0,23800],["2023-10-17",13800.0,14000.0,13800.0,13800.0,14400],["2023-10-18",13900.0,13900.0,13500.0,13700.0,19800],["2023-10-19",13700.0,14000.0,13700.0,14000.0,22100],["2023-10-20",13800.0,14000.0,13700.0,14000.0,20700],["2023-10-23",13900.0,14000.0,13800.0,13900.0,13200],["2023-10-24",13800.0,14100.0,13800.0,14000.0,18500],["2023-10-25",14000.0,14500.0,14000.0,14200.0,41500],["2023-10-26",14200.0,14300.0,13500.0,13800.0,23500],["2023-10-27",13700.0,13800.0,13600.0,13700.0,12800],["2023-10-30",13700.0,13700.0,13400.0,13400.0,16100],["2023-10-31",13500.0,13800.0,13500.0,13700.0,15400],["2023-11-01",13700.0,13900.0,13700.0,13900.0,20600],["2023-11-02",13900.0,14500.0,13900.0,14500.0,27200],["2023-11-03",14300.0,14400.0,14000.0,14100.0,15300],["2023-11-06",14000.0,14300.0,14000.0,14200.0,18500],["2023-11-07",14100.0,14300.0,14000.0,14100.0,14500],["2023-11-08",14000.0,14100.0,13900.0,14000.0,12800],["2023-11-09",14000.0,14200.0,13800.0,14100.0,15200],["2023-11-10",14000.0,14100.0,13900.0,14000.0,12200],["2023-11-13",14000.0,14000.0,13800.0,13900.0,13200],["2023-11-14",13900.0,14200.0,13900.0,14100.0,24800],["2023-11-15",14000.0,14200.0,14000.0,14200.0,13700],["2023-11-16",14100.0,14300.0,14100.0,14200.0,13300],["2023-11-17",14200.0,14300.0,14100.0,14200.0,104600],["2023-11-20",14000.0,14100.0,13900.0,14000.0,14100],["2023-11-21",14000.0,14200.0,14000.0,14200.0,14500],["2023-11-22",14100.0,15600.0,14100.0,15600.0,46000],["2023-11-23",14900.0,15500.0,14900.0,15400.0,19900],["2023-11-24",15300.0,17000.0,15200.0,15500.0,70700],["2023-11-27",15600.0,16300.0,15600.0,15900.0,34200],["2023-11-28",16000.0,16200.0,15500.0,15700.0,18300],["2023-11-29",15700.0,16000.0,15700.0,15900.0,22500],["2023-11-30",15900.0,16100.0,15600.0,15800.0,16700],["2023-12-01",15700.0,16000.0,14200.0,15000.0,21200],["2023-12-04",14500.0,15000.0,13100.0,13800.0,46700],["2023-12-05",13500.0,14000.0,12000.0,12600.0,30500],["2023-12-06",12500.0,12800.0,11100.0,11200.0,27300],["2023-12-07",11600.0,12000.0,11400.0,12000.0,31400],["2023-12-08",11800.0,12000.0,11100.0,11500.0,17400],["2023-12-11",11400.0,11500.0,11100.0,11500.0,16500],["2023-12-12",11300.0,11500.0,11200.0,11300.0,13300],["2023-12-13",11400.0,11500.0,11200.0,11300.0,16700],["2023-12-14",11200.0,11500.0,11200.0,11400.0,14100],["2023-12-15",11400.0,11500.0,11000.0,11200.0,13200],["2023-12-18",11200.0,11400.0,11200.0,11200.0,14500],["2023-12-19",11200.0,11500.0,11100.0,11200.0,13700],["2023-12-20",11300.0,11500.0,11200.0,11300.0,12500],["2023-12-21",11300.0,11500.0,11200.0,11300.0,12700],["2023-12-22",11400.0,11500.0,11300.0,11300.0,16300],["2023-12-25",11200.0,11300.0,11000.0,11300.0,14700],["2023-12-26",11200.0,11400.0,11200.0,11400.0,20700],["2023-12-27",11300.0,11400.0,11200.0,11300.0,12700],["2023-12-28",11200.0,11300.0,11000.0,11200.0,12200],["2023-12-29",11200.0,11400.0,11100.0,11200.0,11500],["2024-01-02",11200.0,11400.0,11000.0,11200.0,14700],["2024-01-03",11100.0,11300.0,11000.0,11200.0,13700],["2024-01-04",11200.0,11400.0,11200.0,11400.0,18600],["2024-01-05",11300.0,11400.0,11100.0,11400.0,20200],["2024-01-08",11400.0,11400.0,11200.0,11300.0,12700],["2024-01-09",11300.0,11400.0,11200.0,11300.0,12400],["2024-01-10",11200.0,11400.0,11200.0,11300.0,12500],["2024-01-11",11200.0,11400.0,11200.0,11200.0,13700],["2024-01-12",11100.0,11300.0,11000.0,11200.0,15200],["2024-01-15",11200.0,11300.0,11200.0,11200.0,14100],["2024-01-16",11300.0,11500.0,11200.0,11300.0,14300],["2024-01-17",11100.0,11400.0,11100.0,11200.0,13400],["2024-01-18",11200.0,11300.0,11200.0,11200.0,12700],["2024-01-19",11300.0,11300.0,11200.0,11200.0,13300],["2024-01-22",11300.0,11500.0,11200.0,11200.0,13600],["2024-01-23",11200.0,11300.0,11200.0,11200.0,13400],["2024-01-24",11200.0,11200.0,11100.0,11200.0,12400],["2024-01-25",11100.0,11400.0,11000.0,11400.0,109200],["2024-01-26",11200.0,11400.0,11200.0,11300.0,18300],["2024-01-29",11300.0,11400.0,11200.0,11300.0,12900],["2024-01-30",11200.0,11800.0,11200.0,11500.0,21400],["2024-01-31",11500.0,11600.0,11300.0,11300.0,12400],["2024-02-01",11300.0,11400.0,11100.0,11300.0,12700],["2024-02-02",11200.0,11400.0,11200.0,11300.0,14900],["2024-02-05",11300.0,11400.0,11200.0,11300.0,12700],["2024-02-06",11200.0,11500.0,11200.0,11400.0,15200],["2024-02-07",11300.0,11500.0,11300.0,11400.0,9900],["2024-02-15",11400.0,11600.0,11400.0,11600.0,20600],["2024-02-16",11600.0,12000.0,11600.0,12000.0,25500],["2024-02-19",12000.0,12500.0,12000.0,12500.0,29900],["2024-02-20",12400.0,13000.0,12400.0,13000.0,23900],["2024-02-21",12800.0,13600.0,12800.0,13400.0,30500],["2024-02-22",13300.0,13800.0,13300.0,13800.0,32700],["2024-02-23",13800.0,14600.0,13800.0,14300.0,42200],["2024-02-26",14300.0,14800.0,14200.0,14200.0,22500],["2024-02-27",14200.0,14500.0,13800.0,14200.0,19400],["2024-02-28",14100.0,14200.0,14000.0,14100.0,15400],["2024-02-29",14200.0,14800.0,14200.0,14800.0,26700],["2024-03-01",14700.0,15200.0,14700.0,15200.0,23500],["2024-03-04",15100.0,15400.0,15100.0,15400.0,20400],["2024-03-05",15400.0,15600.0,15000.0,15200.0,15000],["2024-03-06",15300.0,15400.0,15000.0,15000.0,12200],["2024-03-07",15100.0,15200.0,14900.0,15200.0,13300],["2024-03-08",15100.0,15200.0,14600.0,14700.0,14700],["2024-03-11",14700.0,14700.0,14500.0,14500.0,4300],["2024-03-12",14600.0,14600.0,14000.0,14200.0,8600],["2024-03-13",14200.0,14200.0,14000.0,14200.0,7900],["2024-03-14",14300.0,14700.0,14100.0,14100.0,10200],["2024-03-15",14300.0,14800.0,14300.0,14500.0,8700],["2024-03-18",14400.0,14400.0,14200.0,14300.0,8200],["2024-03-19",14200.0,14200.0,14000.0,14100.0,9100],["2024-03-20",14100.0,14300.0,14100.0,14300.0,17500],["2024-03-21",14300.0,14400.0,14200.0,14200.0,9600],["2024-03-22",14200.0,14300.0,14100.0,14200.0,10300],["2024-03-25",14200.0,14400.0,14100.0,14400.0,13800],["2024-03-26",14400.0,14400.0,14200.0,14300.0,8700],["2024-03-27",14200.0,14300.0,14000.0,14200.0,9300],["2024-03-28",14200.0,14400.0,14200.0,14300.0,7100],["2024-03-29",14200.0,14200.0,14000.0,14100.0,9400],["2024-04-01",14000.0,14100.0,13000.0,13500.0,27600],["2024-04-02",13600.0,15500.0,13600.0,15500.0,143300],["2024-04-03",17700.0,17700.0,17500.0,17700.0,155800],["2024-04-04",20300.0,20300.0,17000.0,20300.0,230500],["2024-04-05",22600.0,22600.0,18100.0,19500.0,107100],["2024-04-08",20700.0,22200.0,17700.0,17700.0,99500],["2024-04-09",19000.0,19000.0,17200.0,17200.0,19500],["2024-04-10",17200.0,17200.0,14800.0,15500.0,83400],["2024-04-11",15000.0,15000.0,12800.0,14500.0,47500],["2024-04-12",14100.0,15900.0,14100.0,15000.0,129400],["2024-04-15",15300.0,16500.0,15100.0,16500.0,70500],["2024-04-16",16000.0,16200.0,13800.0,14300.0,138900],["2024-04-17",14300.0,15000.0,12200.0,12500.0,84100],["2024-04-19",13500.0,13500.0,11600.0,12300.0,74800],["2024-04-22",11800.0,12500.0,11300.0,12000.0,184700],["2024-04-23",11600.0,12000.0,11200.0,11600.0,406300],["2024-04-24",11500.0,11600.0,11000.0,11200.0,75200],["2024-04-25",11300.0,11400.0,10500.0,10500.0,123400],["2024-04-26",11100.0,11100.0,10500.0,10500.0,10200],["2024-05-02",10500.0,10500.0,10200.0,10200.0,700],["2024-05-03",10200.0,11300.0,10000.0,11300.0,33400],["2024-05-06",11200.0,11500.0,11200.0,11300.0,52600],["2024-05-07",11300.0,11300.0,10300.0,10900.0,285700],["2024-05-08",11300.0,11300.0,10500.0,11000.0,38200],["2024-05-09",11200.0,11300.0,10000.0,10900.0,29200],["2024-05-10",10900.0,11800.0,10000.0,10600.0,164800],["2024-05-13",11000.0,11200.0,10100.0,10100.0,32800],["2024-05-14",10500.0,11000.0,10000.0,10500.0,40800],["2024-05-15",10500.0,10500.0,10000.0,10500.0,2900],["2024-05-16",10300.0,10300.0,9600.0,9600.0,12300],["2024-05-17",10000.0,10300.0,9700.0,9700.0,14400],["2024-05-20",10000.0,10000.0,9700.0,9700.0,1800],["2024-05-21",9700.0,9700.0,9700.0,9700.0,800],["2024-05-22",10000.0,10400.0,9600.0,9600.0,36700],["2024-05-23",9900.0,9900.0,9900.0,9900.0,247700],["2024-05-24",10200.0,10200.0,9900.0,10100.0,22800],["2024-05-27",10000.0,10000.0,10000.0,10000.0,150000],["2024-05-28",10200.0,10200.0,9900.0,9900.0,85600],["2024-05-29",9700.0,9800.0,9500.0,9500.0,92700],["2024-05-30",9500.0,9500.0,9400.0,9400.0,13100],["2024-05-31",9300.0,9800.0,9100.0,9800.0,9700],["2024-06-03",8600.0,9300.0,8600.0,9200.0,152400],["2024-06-04",9300.0,9900.0,9300.0,9500.0,152100],["2024-06-05",9000.0,9000.0,9000.0,9000.0,1100],["2024-06-06",9000.0,9000.0,8800.0,8900.0,146400],["2024-06-07",8800.0,8800.0,8600.0,8700.0,59400],["2024-06-10",8700.0,8700.0,8600.0,8600.0,1400],["2024-06-11",7800.0,9200.0,7800.0,9200.0,340100],["2024-06-12",9100.0,9300.0,9000.0,9100.0,336400],["2024-06-13",9100.0,9600.0,9000.0,9000.0,38300],["2024-06-14",9000.0,9000.0,8700.0,8700.0,2000],["2024-06-17",8800.0,9100.0,7900.0,7900.0,153300],["2024-06-18",8300.0,8300.0,7900.0,8200.0,7700],["2024-06-19",8700.0,8700.0,8400.0,8500.0,239300],["2024-06-20",8400.0,8700.0,8300.0,8500.0,212600],["2024-06-21",8500.0,8500.0,8500.0,8500.0,100],["2024-06-24",8300.0,8300.0,8200.0,8200.0,3500],["2024-06-25",8200.0,8200.0,8200.0,8200.0,0],["2024-06-26",8500.0,8500.0,8500.0,8500.0,100],["2024-06-27",8500.0,8500.0,8500.0,8500.0,2300],["2024-06-28",8800.0,8800.0,8300.0,8300.0,4400],["2024-07-01",8300.0,8300.0,8300.0,8300.0,2000],["2024-07-02",8700.0,8700.0,8700.0,8700.0,100],["2024-07-03",8700.0,8700.0,8700.0,8700.0,0],["2024-07-04",8900.0,8900.0,8400.0,8400.0,600],["2024-07-05",8900.0,8900.0,8900.0,8900.0,100],["2024-07-08",8900.0,8900.0,8900.0,8900.0,0],["2024-07-09",8900.0,8900.0,8900.0,8900.0,0],["2024-07-10",8400.0,8400.0,8100.0,8100.0,110000],["2024-07-11",8500.0,8500.0,8500.0,8500.0,2000],["2024-07-12",9200.0,9200.0,8100.0,8100.0,800],["2024-07-15",8500.0,8500.0,8100.0,8100.0,5000],["2024-07-16",8100.0,8100.0,8100.0,8100.0,2500],["2024-07-17",8100.0,8100.0,8100.0,8100.0,0],["2024-07-18",8100.0,8100.0,8100.0,8100.0,0],["2024-07-19",8500.0,8500.0,6900.0,8300.0,800],["2024-07-22",7000.0,8400.0,7000.0,8400.0,21800],["2024-07-23",8400.0,8400.0,8400.0,8400.0,200100],["2024-07-24",8400.0,8400.0,8400.0,8400.0,0],["2024-07-25",7500.0,8300.0,7500.0,8300.0,200],["2024-07-26",7500.0,8200.0,6900.0,7100.0,102800],["2024-07-29",7100.0,7900.0,7000.0,7900.0,261800],["2024-07-30",7900.0,7900.0,7900.0,7900.0,100],["2024-07-31",7000.0,7800.0,7000.0,7800.0,53600],["2024-08-01",7000.0,7000.0,6800.0,6800.0,8300],["2024-08-02",7700.0,7700.0,6100.0,6300.0,70700],["2024-08-05",7300.0,7300.0,5800.0,6800.0,21800],["2024-08-06",6200.0,6200.0,6200.0,6200.0,1600],["2024-08-07",5300.0,6600.0,5300.0,6600.0,11600],["2024-08-08",5500.0,6400.0,5500.0,6400.0,10600],["2024-08-09",5500.0,6400.0,5500.0,6400.0,11700],["2024-08-12",5500.0,5500.0,5500.0,5500.0,100],["2024-08-13",6100.0,6100.0,4800.0,5600.0,10900],["2024-08-14",5500.0,5500.0,5200.0,5500.0,300],["2024-08-15",4800.0,5900.0,4800.0,5400.0,10600],["2024-08-16",5900.0,6500.0,5900.0,6400.0,16900],["2024-08-19",6300.0,6300.0,6300.0,6300.0,0],["2024-08-20",5500.0,5500.0,5500.0,5500.0,5500],["2024-08-21",5900.0,5900.0,5900.0,5900.0,10000],["2024-08-22",6200.0,6200.0,6000.0,6000.0,10200],["2024-08-23",5500.0,5700.0,5300.0,5700.0,138000],["2024-08-26",5700.0,5700.0,5700.0,5700.0,1600],["2024-08-27",5700.0,5700.0,5200.0,5600.0,2600],["2024-08-28",5700.0,5700.0,5700.0,5700.0,10000],["2024-08-29",5200.0,5600.0,5200.0,5600.0,1800],["2024-08-30",5500.0,5800.0,5000.0,5000.0,22200],["2024-09-04",6200.0,6200.0,6100.0,6100.0,10100],["2024-09-05",6100.0,6100.0,6100.0,6100.0,0],["2024-09-06",6100.0,6100.0,6100.0,6100.0,0],["2024-09-09",5900.0,6400.0,5200.0,6400.0,8700],["2024-09-10",5900.0,5900.0,4600.0,5400.0,52700],["2024-09-11",5000.0,5000.0,4800.0,4800.0,10100],["2024-09-12",5400.0,5400.0,4600.0,5300.0,12300],["2024-09-13",5400.0,5400.0,5400.0,5400.0,0],["2024-09-16",5400.0,5400.0,5400.0,5400.0,0],["2024-09-17",5400.0,5400.0,5400.0,5400.0,0],["2024-09-18",5400.0,5400.0,5400.0,5400.0,0],["2024-09-19",4800.0,4800.0,4800.0,4800.0,100],["2024-09-20",4800.0,5200.0,4800.0,5200.0,22000],["2024-09-23",5200.0,5200.0,5200.0,5200.0,0],["2024-09-24",5100.0,5100.0,4800.0,5000.0,2000],["2024-09-25",5100.0,5100.0,5100.0,5100.0,100],["2024-09-26",4600.0,5000.0,4600.0,4600.0,2600],["2024-09-27",5000.0,5000.0,5000.0,5000.0,100],["2024-09-30",5700.0,5700.0,5000.0,5000.0,200],["2024-10-01",4600.0,5100.0,4600.0,4600.0,79200],["2024-10-02",5000.0,5200.0,4600.0,4600.0,61300],["2024-10-03",4700.0,5000.0,4400.0,5000.0,16000],["2024-10-04",4800.0,4800.0,4400.0,4600.0,3800],["2024-10-07",4800.0,4800.0,4300.0,4300.0,2600],["2024-10-08",4500.0,4500.0,4500.0,4500.0,100],["2024-10-09",4500.0,4700.0,4200.0,4500.0,7900],["2024-10-10",4600.0,4600.0,4300.0,4300.0,1300],["2024-10-11",4700.0,4700.0,4100.0,4500.0,6000],["2024-10-14",4700.0,4700.0,4100.0,4100.0,3300],["2024-10-15",4100.0,4600.0,4100.0,4600.0,2700],["2024-10-16",4600.0,4600.0,4600.0,4600.0,100],["2024-10-17",4600.0,4600.0,4600.0,4600.0,0],["2024-10-18",4600.0,4600.0,4600.0,4600.0,0],["2024-10-21",4600.0,4600.0,4600.0,4600.0,0],["2024-10-22",4200.0,4700.0,4200.0,4700.0,77100],["2024-10-23",4600.0,4700.0,4600.0,4700.0,33200],["2024-10-24",4700.0,4700.0,4600.0,4700.0,257400],["2024-10-25",4700.0,5100.0,4700.0,5100.0,15000],["2024-10-28",5300.0,5300.0,5000.0,5000.0,300],["2024-10-29",5500.0,5700.0,4400.0,5500.0,15100],["2024-10-30",5700.0,5700.0,4600.0,5400.0,3500],["2024-10-31",5600.0,5600.0,4600.0,5400.0,500],["2024-11-01",4700.0,4700.0,4700.0,4700.0,1500],["2024-11-04",4700.0,5000.0,4700.0,5000.0,265800],["2024-11-05",5000.0,5300.0,5000.0,5300.0,700],["2024-11-06",5100.0,5100.0,5100.0,5100.0,0],["2024-11-07",5300.0,5300.0,4500.0,5200.0,1000],["2024-11-08",4600.0,5100.0,4600.0,5100.0,400],["2024-11-11",5100.0,5100.0,5100.0,5100.0,200],["2024-11-12",5200.0,5800.0,5200.0,5800.0,35600],["2024-11-13",6200.0,6500.0,5800.0,6500.0,13000],["2024-11-14",6400.0,6400.0,5700.0,5700.0,3300],["2024-11-15",6400.0,6400.0,6400.0,6400.0,100],["2024-11-18",6400.0,6400.0,6400.0,6400.0,0],["2024-11-19",6400.0,7000.0,6400.0,6400.0,2200],["2024-11-20",7000.0,7800.0,7000.0,7300.0,600],["2024-11-21",8200.0,8200.0,6300.0,6300.0,1800],["2024-11-22",6300.0,6300.0,5500.0,5500.0,2900],["2024-11-25",6300.0,6300.0,6300.0,6300.0,200],["2024-11-26",6900.0,6900.0,6300.0,6300.0,1200],["2024-11-27",6100.0,6100.0,6100.0,6100.0,1000],["2024-11-28",6100.0,7000.0,6100.0,7000.0,9000],["2024-11-29",6600.0,7600.0,5900.0,7600.0,11600],["2024-12-02",7100.0,7500.0,6600.0,6600.0,1500],["2024-12-03",7500.0,7500.0,6300.0,7000.0,1100],["2024-12-04",7000.0,7000.0,7000.0,7000.0,0],["2024-12-05",7500.0,7500.0,6000.0,6000.0,300],["2024-12-06",6500.0,6500.0,6500.0,6500.0,8000],["2024-12-09",7000.0,7000.0,7000.0,7000.0,100],["2024-12-10",6100.0,6600.0,6100.0,6600.0,800],["2024-12-11",7000.0,7000.0,7000.0,7000.0,100],["2024-12-12",8000.0,8000.0,7000.0,7000.0,500],["2024-12-13",7200.0,7200.0,7200.0,7200.0,0],["2024-12-16",6200.0,6900.0,6200.0,6900.0,4500],["2024-12-17",7000.0,7000.0,7000.0,7000.0,100],["2024-12-18",7000.0,7000.0,7000.0,7000.0,0],["2024-12-19",7000.0,7000.0,7000.0,7000.0,0],["2024-12-20",6200.0,6200.0,6200.0,6200.0,100],["2024-12-23",6200.0,6200.0,6200.0,6200.0,1900],["2024-12-24",6000.0,6000.0,6000.0,6000.0,600],["2024-12-25",6000.0,6000.0,6000.0,6000.0,2600],["2024-12-26",6000.0,6000.0,6000.0,6000.0,400],["2024-12-27",5100.0,6200.0,5100.0,6200.0,200],["2024-12-30",5700.0,6400.0,4900.0,6400.0,8800],["2024-12-31",6300.0,6900.0,6300.0,6900.0,500],["2025-01-02",5700.0,6300.0,5700.0,6300.0,1200],["2025-01-03",5200.0,5200.0,5200.0,5200.0,100],["2025-01-06",5200.0,5200.0,5200.0,5200.0,0],["2025-01-07",5800.0,5800.0,5800.0,5800.0,100],["2025-01-08",6500.0,6500.0,6500.0,6500.0,100],["2025-01-09",6500.0,6500.0,6500.0,6500.0,0],["2025-01-10",5600.0,7300.0,5600.0,7300.0,2700],["2025-01-13",6800.0,6800.0,6800.0,6800.0,0],["2025-01-14",6800.0,6800.0,6800.0,6800.0,0],["2025-01-15",7700.0,7700.0,7700.0,7700.0,100],["2025-01-16",7700.0,7700.0,7700.0,7700.0,0],["2025-01-17",7700.0,7700.0,7700.0,7700.0,0],["2025-01-20",7700.0,7700.0,7700.0,7700.0,0],["2025-01-21",7700.0,7700.0,7700.0,7700.0,0],["2025-01-22",7700.0,7700.0,7700.0,7700.0,0],["2025-01-23",7700.0,7700.0,7700.0,7700.0,0],["2025-01-24",7700.0,7700.0,7700.0,7700.0,0],["2025-02-03",6600.0,6600.0,6600.0,6600.0,600],["2025-02-04",6000.0,6000.0,6000.0,6000.0,200],["2025-02-05",5100.0,5900.0,5100.0,5500.0,6600],["2025-02-06",5300.0,5300.0,5300.0,5300.0,0],["2025-02-07",4700.0,6000.0,4700.0,6000.0,4600],["2025-02-10",5600.0,5600.0,5600.0,5600.0,1400],["2025-02-11",5600.0,5600.0,5600.0,5600.0,900],["2025-02-12",5600.0,5600.0,5600.0,5600.0,600],["2025-02-13",5600.0,6400.0,5600.0,6400.0,1000],["2025-02-14",6400.0,6400.0,6300.0,6300.0,1100],["2025-02-17",6300.0,6300.0,6300.0,6300.0,0],["2025-02-18",6300.0,6300.0,6100.0,6100.0,300],["2025-02-19",6200.0,6200.0,6200.0,6200.0,0],["2025-02-20",5300.0,5300.0,5300.0,5300.0,26000],["2025-02-21",5900.0,5900.0,5900.0,5900.0,100],["2025-02-24",5900.0,5900.0,5900.0,5900.0,0],["2025-02-25",5300.0,5300.0,5100.0,5300.0,2400],["2025-02-26",5600.0,5800.0,5000.0,5800.0,27000],["2025-02-27",5500.0,5500.0,5400.0,5400.0,2700],["2025-02-28",5300.0,5300.0,5300.0,5300.0,4400],["2025-03-03",5500.0,5500.0,5300.0,5400.0,21400],["2025-03-04",5800.0,6100.0,5000.0,5500.0,500],["2025-03-05",6400.0,6400.0,6000.0,6000.0,600],["2025-03-06",6100.0,6100.0,6100.0,6100.0,0],["2025-03-07",7000.0,7000.0,5300.0,5400.0,2300],["2025-03-10",5200.0,5900.0,5200.0,5900.0,9100],["2025-03-11",5700.0,5700.0,5400.0,5400.0,1100],["2025-03-12",5000.0,5400.0,5000.0,5400.0,200],["2025-03-13",5200.0,5200.0,5200.0,5200.0,500],["2025-03-14",5100.0,5200.0,4600.0,5200.0,2700],["2025-03-17",4800.0,5000.0,4100.0,5000.0,21400],["2025-03-18",4600.0,4700.0,4100.0,4600.0,3500],["2025-03-19",4600.0,4600.0,4000.0,4600.0,6600],["2025-03-20",4100.0,4500.0,4100.0,4500.0,2200],["2025-03-21",4200.0,4400.0,4200.0,4400.0,1000],["2025-03-24",4400.0,4400.0,4400.0,4400.0,1800],["2025-03-25",4500.0,4500.0,4500.0,4500.0,100],["2025-03-26",4500.0,4500.0,4500.0,4500.0,0],["2025-03-27",4500.0,4500.0,4500.0,4500.0,100],["2025-03-28",4500.0,4500.0,4500.0,4500.0,0],["2025-03-31",4500.0,4500.0,4500.0,4500.0,0],["2025-04-01",4500.0,4500.0,4500.0,4500.0,0],["2025-04-02",4300.0,4500.0,4300.0,4400.0,4200],["2025-04-03",5100.0,5100.0,4500.0,4500.0,4000],["2025-04-04",5100.0,5100.0,5000.0,5000.0,300],["2025-04-08",5000.0,5000.0,5000.0,5000.0,0],["2025-04-09",5500.0,5500.0,4300.0,4300.0,3200],["2025-04-10",4900.0,4900.0,4100.0,4100.0,300],["2025-04-11",4900.0,4900.0,4900.0,4900.0,100],["2025-04-14",4900.0,4900.0,4900.0,4900.0,0],["2025-04-15",4200.0,4200.0,4200.0,4200.0,12000],["2025-04-16",4200.0,4200.0,4200.0,4200.0,400],["2025-04-17",4300.0,4700.0,4300.0,4700.0,600],["2025-04-18",4500.0,4500.0,4400.0,4400.0,800],["2025-04-21",4300.0,4300.0,4200.0,4200.0,1900],["2025-04-22",4000.0,4100.0,3600.0,4100.0,15600],["2025-04-23",3300.0,4100.0,3300.0,4100.0,700],["2025-04-24",4200.0,4200.0,3700.0,3800.0,1200],["2025-04-25",3900.0,4000.0,3900.0,4000.0,71400],["2025-04-28",4000.0,4000.0,3400.0,3900.0,31600],["2025-04-29",3600.0,4000.0,3500.0,4000.0,12400],["2025-05-05",3900.0,3900.0,3800.0,3800.0,72600],["2025-05-06",3800.0,4100.0,3500.0,3900.0,46800],["2025-05-07",4000.0,4100.0,4000.0,4000.0,6400],["2025-05-08",4100.0,4400.0,3800.0,3800.0,5800],["2025-05-09",4100.0,4100.0,4100.0,4100.0,100],["2025-05-12",4100.0,4100.0,3600.0,3800.0,12300],["2025-05-13",3700.0,4100.0,3600.0,3600.0,13900],["2025-05-14",3700.0,4000.0,3700.0,3800.0,8700],["2025-05-15",3700.0,3800.0,3700.0,3700.0,2600],["2025-05-16",3700.0,4000.0,3700.0,3900.0,5400],["2025-05-19",3700.0,4000.0,3700.0,4000.0,3700],["2025-05-20",3700.0,3800.0,3500.0,3800.0,12200],["2025-05-21",3700.0,4000.0,3700.0,4000.0,12600],["2025-05-22",3800.0,3800.0,3700.0,3700.0,2500],["2025-05-23",3600.0,3700.0,3600.0,3600.0,10800],["2025-05-26",3500.0,3500.0,3500.0,3500.0,500],["2025-05-27",3800.0,3800.0,3600.0,3600.0,200],["2025-05-28",3800.0,3800.0,3700.0,3700.0,1600],["2025-05-29",3700.0,3700.0,3500.0,3500.0,15500],["2025-05-30",3600.0,3700.0,3600.0,3700.0,51600],["2025-06-02",3600.0,3800.0,3600.0,3800.0,600],["2025-06-03",3700.0,3800.0,3600.0,3800.0,2200],["2025-06-04",3800.0,3800.0,3600.0,3600.0,2700],["2025-06-05",3600.0,3600.0,3600.0,3600.0,1100],["2025-06-06",3600.0,3600.0,3600.0,3600.0,0],["2025-06-09",3600.0,3700.0,3500.0,3700.0,11100],["2025-06-10",3600.0,3600.0,3600.0,3600.0,1600],["2025-06-11",3800.0,3800.0,3700.0,3700.0,800],["2025-06-12",3700.0,3700.0,3500.0,3700.0,9900],["2025-06-13",3700.0,3700.0,3700.0,3700.0,2000],["2025-06-16",3700.0,3700.0,3700.0,3700.0,3100],["2025-06-17",3600.0,3600.0,3500.0,3500.0,3100],["2025-06-18",3600.0,3600.0,3500.0,3500.0,5600],["2025-06-19",3600.0,3600.0,3500.0,3500.0,3500],["2025-06-20",3500.0,3500.0,3500.0,3500.0,100],["2025-06-23",3500.0,3500.0,3500.0,3500.0,6000],["2025-06-24",3600.0,3600.0,3600.0,3600.0,2000],["2025-06-25",3500.0,3500.0,3500.0,3500.0,3100],["2025-06-26",3600.0,3800.0,3600.0,3800.0,341900],["2025-06-27",3800.0,3800.0,3600.0,3800.0,4100],["2025-06-30",3800.0,3800.0,3800.0,3800.0,0],["2025-07-01",4000.0,4000.0,3800.0,3800.0,600],["2025-07-02",3600.0,3800.0,3500.0,3800.0,24800],["2025-07-03",3700.0,3700.0,3700.0,3700.0,100],["2025-07-04",3700.0,3700.0,3700.0,3700.0,0],["2025-07-07",3600.0,3600.0,3600.0,3600.0,100],["2025-07-08",3700.0,3800.0,3600.0,3600.0,1900],["2025-07-09",3700.0,3700.0,3600.0,3600.0,300],["2025-07-10",3500.0,3700.0,3500.0,3700.0,1700],["2025-07-11",3500.0,3600.0,3500.0,3600.0,17600],["2025-07-14",3600.0,3800.0,3500.0,3700.0,19100],["2025-07-15",3600.0,3600.0,3600.0,3600.0,21300],["2025-07-16",3700.0,3900.0,3700.0,3800.0,6900],["2025-07-17",3800.0,3900.0,3700.0,3800.0,9500],["2025-07-18",3800.0,3800.0,3600.0,3700.0,9700],["2025-07-21",3800.0,3800.0,3800.0,3800.0,5600],["2025-07-22",3700.0,3700.0,3700.0,3700.0,1500],["2025-07-23",3700.0,3700.0,3700.0,3700.0,300],["2025-07-24",3800.0,3800.0,3800.0,3800.0,100],["2025-07-25",3600.0,3700.0,3600.0,3700.0,700],["2025-07-28",3800.0,3900.0,3600.0,3800.0,21800],["2025-07-29",3800.0,4000.0,3700.0,3800.0,1600],["2025-07-30",3700.0,3700.0,3700.0,3700.0,7500],["2025-07-31",3800.0,3800.0,3700.0,3700.0,7900],["2025-08-01",3800.0,3800.0,3700.0,3700.0,1700],["2025-08-04",3700.0,3700.0,3700.0,3700.0,0],["2025-08-05",3600.0,3800.0,3500.0,3800.0,10100],["2025-08-06",3600.0,3800.0,3600.0,3600.0,3600],["2025-08-07",3600.0,3700.0,3500.0,3600.0,4200],["2025-08-08",3600.0,3600.0,3500.0,3600.0,18400],["2025-08-11",3600.0,3600.0,3600.0,3600.0,2600],["2025-08-12",3700.0,3700.0,3700.0,3700.0,100],["2025-08-13",3600.0,3700.0,3500.0,3700.0,17100],["2025-08-14",3600.0,3600.0,3600.0,3600.0,17000],["2025-08-15",3600.0,3600.0,3600.0,3600.0,1500],["2025-08-18",3600.0,3700.0,3500.0,3600.0,9200],["2025-08-19",3600.0,3600.0,3600.0,3600.0,700],["2025-08-20",3600.0,3600.0,3600.0,3600.0,4200],["2025-08-21",3600.0,3600.0,3500.0,3600.0,2900],["2025-08-22",3500.0,3500.0,3500.0,3500.0,1800],["2025-08-25",3700.0,4000.0,3700.0,3800.0,74400],["2025-08-26",3900.0,3900.0,3900.0,3900.0,5500],["2025-08-27",3900.0,4400.0,3900.0,4400.0,80800],["2025-08-28",4600.0,4800.0,4600.0,4800.0,22500],["2025-08-29",5500.0,5500.0,5300.0,5500.0,164800],["2025-09-03",5600.0,6300.0,5600.0,6300.0,31800],["2025-09-04",6900.0,6900.0,6300.0,6500.0,2800],["2025-09-05",6400.0,6400.0,5500.0,5500.0,21800],["2025-09-08",4800.0,5400.0,4800.0,5400.0,6000],["2025-09-09",6000.0,6000.0,6000.0,6000.0,100],["2025-09-10",6000.0,6900.0,6000.0,6200.0,87800],["2025-09-11",6200.0,6200.0,5700.0,5700.0,31000],["2025-09-12",5500.0,5900.0,5100.0,5100.0,39500],["2025-09-15",5300.0,5800.0,5300.0,5800.0,500],["2025-09-16",6300.0,6300.0,5500.0,5600.0,3300],["2025-09-17",6200.0,6200.0,4800.0,4800.0,38100],["2025-09-18",5000.0,5000.0,4600.0,4600.0,49200],["2025-09-19",4500.0,4700.0,4200.0,4700.0,9000],["2025-09-22",4800.0,4800.0,4500.0,4500.0,200],["2025-09-23",4800.0,4800.0,4500.0,4500.0,5400],["2025-09-24",5000.0,5000.0,4700.0,4700.0,1200],["2025-09-25",4800.0,4800.0,4800.0,4800.0,100],["2025-09-26",4800.0,4800.0,4800.0,4800.0,0],["2025-09-29",4800.0,4800.0,4800.0,4800.0,0],["2025-09-30",4500.0,4700.0,4500.0,4700.0,1100],["2025-10-01",4700.0,4700.0,4500.0,4500.0,800],["2025-10-02",4400.0,4400.0,4400.0,4400.0,600],["2025-10-03",4700.0,4700.0,3900.0,3900.0,11200],["2025-10-06",4600.0,4600.0,3900.0,3900.0,6200],["2025-10-07",3900.0,4400.0,3900.0,4400.0,6400],["2025-10-08",4300.0,4400.0,4000.0,4000.0,3900],["2025-10-09",4300.0,4300.0,4000.0,4300.0,1600],["2025-10-10",4000.0,4000.0,3800.0,3900.0,3700],["2025-10-13",4100.0,4100.0,3900.0,3900.0,200],["2025-10-14",4500.0,4500.0,3900.0,4100.0,2500],["2025-10-15",4000.0,4000.0,3900.0,4000.0,900],["2025-10-16",4000.0,4000.0,4000.0,4000.0,1500],["2025-10-17",4400.0,4400.0,4000.0,4000.0,4200],["2025-10-20",4000.0,4000.0,3400.0,3400.0,2200],["2025-10-21",4000.0,4000.0,3900.0,3900.0,900],["2025-10-22",4300.0,4300.0,3900.0,3900.0,500],["2025-10-23",3900.0,3900.0,3900.0,3900.0,100],["2025-10-24",3900.0,3900.0,3400.0,3900.0,500],["2025-10-27",3700.0,3800.0,3500.0,3800.0,8400],["2025-10-28",3600.0,3800.0,3200.0,3400.0,36100],["2025-10-29",3800.0,3900.0,3500.0,3900.0,1700],["2025-10-30",3700.0,3700.0,3600.0,3600.0,4600],["2025-10-31",3700.0,3700.0,3600.0,3600.0,1900],["2025-11-03",3700.0,4000.0,3500.0,3900.0,22100],["2025-11-04",3900.0,3900.0,3600.0,3600.0,2400],["2025-11-05",3600.0,3600.0,3600.0,3600.0,1400],["2025-11-06",3600.0,3700.0,3600.0,3600.0,1000],["2025-11-07",3800.0,3800.0,3800.0,3800.0,100],["2025-11-10",3700.0,3700.0,3700.0,3700.0,900],["2025-11-11",3800.0,3900.0,3800.0,3800.0,10300],["2025-11-12",3800.0,3800.0,3800.0,3800.0,500],["2025-11-13",3800.0,3800.0,3800.0,3800.0,500],["2025-11-14",3700.0,3700.0,3700.0,3700.0,100],["2025-11-17",4000.0,4000.0,3200.0,3600.0,13200],["2025-11-18",3800.0,3800.0,3800.0,3800.0,100],["2025-11-19",3600.0,3600.0,3600.0,3600.0,2400],["2025-11-20",3800.0,3800.0,3800.0,3800.0,200],["2025-11-21",3800.0,3900.0,3800.0,3900.0,400],["2025-11-24",3900.0,3900.0,3900.0,3900.0,0],["2025-11-25",3800.0,3800.0,3800.0,3800.0,900],["2025-11-26",3800.0,4200.0,3700.0,4200.0,1700],["2025-11-27",4300.0,4300.0,3900.0,3900.0,1000],["2025-11-28",3900.0,4000.0,3900.0,4000.0,200],["2025-12-01",3800.0,4500.0,3800.0,4500.0,137900],["2025-12-02",4300.0,4300.0,4100.0,4300.0,25700],["2025-12-03",4800.0,4900.0,4800.0,4900.0,25800],["2025-12-04",5500.0,5600.0,5000.0,5400.0,23700],["2025-12-05",5700.0,5700.0,4600.0,5500.0,7600],["2025-12-08",5500.0,5500.0,4300.0,4300.0,3100],["2025-12-09",4500.0,4500.0,3900.0,4300.0,9100],["2025-12-10",4200.0,4700.0,4100.0,4100.0,1200],["2025-12-11",4700.0,4700.0,4000.0,4000.0,400],["2025-12-12",4700.0,4700.0,3900.0,3900.0,2100],["2025-12-15",3500.0,4300.0,3500.0,3700.0,1600],["2025-12-16",4300.0,4300.0,4300.0,4300.0,300],["2025-12-17",4200.0,4200.0,4200.0,4200.0,300],["2025-12-18",4000.0,4200.0,4000.0,4200.0,1100],["2025-12-19",3700.0,3700.0,3500.0,3700.0,2000],["2025-12-22",4100.0,4100.0,4100.0,4100.0,1600],["2025-12-23",4700.0,4700.0,4100.0,4300.0,2100],["2025-12-24",3800.0,3800.0,3800.0,3800.0,600],["2025-12-25",4000.0,4300.0,4000.0,4300.0,1400],["2025-12-26",4300.0,4300.0,3600.0,4300.0,5400],["2025-12-29",4400.0,4400.0,4000.0,4400.0,2900],["2025-12-30",4400.0,4400.0,4300.0,4400.0,3700],["2025-12-31",4600.0,4600.0,3900.0,3900.0,1900],["2026-01-05",4400.0,4400.0,4400.0,4400.0,100],["2026-01-06",4600.0,4600.0,3900.0,3900.0,500],["2026-01-07",3900.0,4100.0,3900.0,4100.0,11200],["2026-01-08",3900.0,3900.0,3900.0,3900.0,0],["2026-01-09",4200.0,4200.0,4200.0,4200.0,100],["2026-01-12",4100.0,4100.0,3900.0,3900.0,600],["2026-01-13",4300.0,4300.0,4300.0,4300.0,100],["2026-01-14",4200.0,4200.0,3900.0,3900.0,800],["2026-01-15",3900.0,4400.0,3900.0,3900.0,8500],["2026-01-16",3900.0,4400.0,3900.0,4400.0,300],["2026-01-19",4300.0,4400.0,4200.0,4200.0,300],["2026-01-20",4300.0,4300.0,4300.0,4300.0,0],["2026-01-21",3800.0,4200.0,3700.0,4200.0,300],["2026-01-22",3900.0,3900.0,3900.0,3900.0,300],["2026-01-23",3900.0,3900.0,3900.0,3900.0,100],["2026-01-26",3900.0,3900.0,3900.0,3900.0,200],["2026-01-27",4200.0,4200.0,4200.0,4200.0,100],["2026-01-28",4200.0,4200.0,4200.0,4200.0,100],["2026-01-29",3900.0,3900.0,3900.0,3900.0,100],["2026-01-30",4300.0,4300.0,4300.0,4300.0,100],["2026-02-02",3700.0,3700.0,3700.0,3700.0,100],["2026-02-03",3800.0,4200.0,3800.0,4200.0,11000],["2026-02-04",4700.0,4700.0,4200.0,4200.0,8500],["2026-02-05",4200.0,4500.0,4200.0,4500.0,1000],["2026-02-06",4300.0,4400.0,4000.0,4000.0,4600],["2026-02-09",4100.0,4100.0,4100.0,4100.0,0],["2026-02-10",4600.0,4600.0,4600.0,4600.0,100],["2026-02-11",4900.0,4900.0,4900.0,4900.0,100],["2026-02-12",4200.0,4200.0,4200.0,4200.0,1000],["2026-02-13",4200.0,4400.0,3600.0,4400.0,14000],["2026-02-23",4200.0,4200.0,4100.0,4200.0,36900],["2026-02-24",4500.0,4500.0,4500.0,4500.0,100],["2026-02-25",4500.0,4500.0,3900.0,4000.0,2000],["2026-02-26",4000.0,4000.0,4000.0,4000.0,100],["2026-02-27",4000.0,4000.0,4000.0,4000.0,200],["2026-03-02",4000.0,4500.0,4000.0,4500.0,10500],["2026-03-03",4500.0,4500.0,4500.0,4500.0,0],["2026-03-04",4500.0,4500.0,4500.0,4500.0,1100],["2026-03-05",4500.0,4500.0,4500.0,4500.0,0],["2026-03-06",5100.0,5100.0,5000.0,5000.0,3000],["2026-03-09",4300.0,4300.0,4300.0,4300.0,400],["2026-03-10",4900.0,4900.0,4800.0,4800.0,700],["2026-03-11",4800.0,4800.0,4800.0,4800.0,0],["2026-03-12",4100.0,4100.0,4100.0,4100.0,2000],["2026-03-13",4200.0,4700.0,4200.0,4700.0,800],["2026-03-16",4700.0,4700.0,4200.0,4600.0,1200],["2026-03-17",4300.0,4500.0,4300.0,4300.0,2300],["2026-03-18",4900.0,4900.0,4300.0,4300.0,600],["2026-03-19",4300.0,4700.0,4300.0,4700.0,200],["2026-03-20",4400.0,4400.0,4400.0,4400.0,1300],["2026-03-23",4500.0,4500.0,4500.0,4500.0,4800],["2026-03-24",4500.0,4500.0,4500.0,4500.0,0],["2026-03-25",4100.0,4100.0,4100.0,4100.0,100],["2026-03-26",4500.0,4500.0,4100.0,4100.0,1800],["2026-03-27",4400.0,4400.0,4400.0,4400.0,0],["2026-03-30",4400.0,4400.0,4400.0,4400.0,0],["2026-03-31",4400.0,4400.0,4400.0,4400.0,0],["2026-04-01",4000.0,4100.0,4000.0,4000.0,5000],["2026-04-02",4400.0,4400.0,4000.0,4000.0,1900],["2026-04-03",4500.0,4500.0,3400.0,3700.0,3200],["2026-04-06",4200.0,4200.0,3700.0,3700.0,600],["2026-04-07",4000.0,4200.0,4000.0,4200.0,200],["2026-04-08",4000.0,4400.0,4000.0,4400.0,300],["2026-04-09",4200.0,4200.0,4200.0,4200.0,100],["2026-04-10",4300.0,4300.0,4300.0,4300.0,100],["2026-04-13",4000.0,4000.0,4000.0,4000.0,400],["2026-04-14",3700.0,4000.0,3700.0,3900.0,1900],["2026-04-15",4300.0,4300.0,3700.0,3700.0,1100],["2026-04-16",3800.0,4000.0,3800.0,4000.0,3800],["2026-04-17",3800.0,4100.0,3800.0,4100.0,900],["2026-04-20",4300.0,4300.0,4300.0,4300.0,100],["2026-04-21",3800.0,4100.0,3800.0,4100.0,1300],["2026-04-22",3900.0,3900.0,3900.0,3900.0,100],["2026-04-23",4100.0,4100.0,4100.0,4100.0,100],["2026-04-24",4100.0,4100.0,4100.0,4100.0,0],["2026-04-28",3800.0,3800.0,3800.0,3800.0,1400],["2026-04-29",3800.0,3800.0,3800.0,3800.0,0],["2026-05-04",3900.0,3900.0,3800.0,3800.0,1200],["2026-05-05",3800.0,3900.0,3800.0,3900.0,1600],["2026-05-06",4000.0,4000.0,3900.0,3900.0,400],["2026-05-07",3900.0,3900.0,3900.0,3900.0,0],["2026-05-08",3900.0,3900.0,3900.0,3900.0,0],["2026-05-11",4400.0,4400.0,4000.0,4000.0,1100],["2026-05-12",4100.0,4100.0,4100.0,4100.0,0],["2026-05-13",4100.0,4100.0,4100.0,4100.0,0],["2026-05-14",4600.0,4600.0,4100.0,4100.0,500],["2026-05-15",4200.0,4200.0,4200.0,4200.0,0],["2026-05-18",4200.0,4200.0,4200.0,4200.0,0],["2026-05-19",4000.0,4000.0,4000.0,4000.0,300],["2026-05-20",3900.0,3900.0,3900.0,3900.0,100],["2026-05-21",3700.0,3800.0,3700.0,3800.0,1500],["2026-05-22",3700.0,4300.0,3700.0,3900.0,3400],["2026-05-25",3900.0,3900.0,3900.0,3900.0,0],["2026-05-26",4200.0,4200.0,4200.0,4200.0,100],["2026-05-27",4100.0,4100.0,3700.0,4100.0,171200],["2026-05-28",4100.0,4100.0,4100.0,4100.0,300],["2026-05-29",4100.0,4100.0,4100.0,4100.0,100],["2026-06-01",3700.0,3700.0,3700.0,3700.0,5500],["2026-06-02",3900.0,4200.0,3900.0,4100.0,3500],["2026-06-03",4100.0,4500.0,4000.0,4500.0,600],["2026-06-04",3900.0,4300.0,3900.0,4300.0,31500],["2026-06-05",4200.0,4200.0,4000.0,4000.0,26900],["2026-06-08",3700.0,4200.0,3600.0,4200.0,62500],["2026-06-09",4300.0,4300.0,4200.0,4300.0,2500],["2026-06-10",4600.0,4600.0,3700.0,4200.0,8800],["2026-06-11",3600.0,3700.0,3600.0,3700.0,3200],["2026-06-12",3800.0,3900.0,3800.0,3900.0,300],["2026-06-15",4300.0,4300.0,4300.0,4300.0,100],["2026-06-16",4900.0,4900.0,4300.0,4300.0,1200],["2026-06-17",4300.0,4900.0,4300.0,4300.0,400],["2026-06-18",4600.0,4600.0,4600.0,4600.0,0],["2026-06-19",4000.0,4300.0,4000.0,4300.0,1400],["2026-06-22",4500.0,4500.0,4500.0,4500.0,100],["2026-06-23",4500.0,4500.0,4500.0,4500.0,100],["2026-06-24",4100.0,4300.0,4100.0,4300.0,11000],["2026-06-25",4400.0,4400.0,3500.0,3500.0,28600],["2026-06-26",3700.0,3800.0,3500.0,3500.0,26100],["2026-06-29",3500.0,3500.0,3500.0,3500.0,100],["2026-06-30",3400.0,3900.0,3000.0,3000.0,18200],["2026-07-01",3000.0,3900.0,3000.0,3900.0,53300],["2026-07-02",4200.0,4200.0,3900.0,4200.0,9600],["2026-07-03",4400.0,4600.0,4400.0,4500.0,3300],["2026-07-06",4400.0,4400.0,3900.0,3900.0,300],["2026-07-07",4500.0,4500.0,3600.0,4500.0,400],["2026-07-08",3800.0,4500.0,3800.0,4500.0,5300],["2026-07-09",4300.0,4300.0,3600.0,3600.0,300],["2026-07-10",3700.0,3700.0,3700.0,3700.0,100],["2026-07-13",4100.0,4200.0,3600.0,4000.0,1300],["2026-07-14",4000.0,4000.0,4000.0,4000.0,0],["2026-07-15",4000.0,4000.0,4000.0,4000.0,0],["2026-07-16",4000.0,4000.0,4000.0,4000.0,0],["2026-07-17",4000.0,4000.0,4000.0,4000.0,0],["2026-07-20",4000.0,4000.0,4000.0,4000.0,0],["2026-07-21",3700.0,4500.0,3700.0,4500.0,200],["2026-07-22",4100.0,4100.0,4100.0,4100.0,0],["2026-07-23",4100.0,4100.0,4100.0,4100.0,0],["2026-07-24",3700.0,3700.0,3700.0,3700.0,100],["2026-07-27",3700.0,4000.0,3700.0,4000.0,1200],["2026-07-28",4400.0,4400.0,4400.0,4400.0,100],["2026-07-29",3800.0,4200.0,3800.0,4200.0,300],["2026-07-30",4200.0,4200.0,4200.0,4200.0,100],["2026-07-31",4200.0,4200.0,4200.0,4200.0,0],["2026-08-03",4200.0,4200.0,4200.0,4200.0,0],["2026-08-04",4200.0,4200.0,4200.0,4200.0,0],["2026-08-05",4200.0,4200.0,4200.0,4200.0,0],["2026-08-06",3700.0,3700.0,3700.0,3700.0,1100],["2026-08-07",4200.0,4200.0,3800.0,3800.0,1800],["2026-08-10",3700.0,3700.0,3700.0,3700.0,2900],["2026-08-11",3600.0,3600.0,3200.0,3300.0,2900],["2026-08-12",3700.0,3700.0,3500.0,3700.0,56900],["2026-08-13",4000.0,4000.0,3700.0,3700.0,2200],["2026-08-14",4000.0,4000.0,4000.0,4000.0,0],["2026-08-17",3500.0,3800.0,3500.0,3800.0,700],["2026-08-18",3500.0,3500.0,3500.0,3500.0,300],["2026-08-19",3500.0,3700.0,3500.0,3700.0,400],["2026-08-20",3700.0,3700.0,3600.0,3700.0,2500],["2026-08-21",3700.0,4100.0,3100.0,4100.0,3300],["2026-08-24",3600.0,3900.0,3600.0,3900.0,1200],["2026-08-25",3900.0,3900.0,3600.0,3600.0,1100],["2026-08-26",3500.0,4000.0,3500.0,4000.0,3900],["2026-08-27",3800.0,3800.0,3800.0,3800.0,300],["2026-08-28",3400.0,3400.0,3300.0,3300.0,5000],["2026-09-03",3700.0,3700.0,3700.0,3700.0,100],["2026-09-04",3400.0,3400.0,3200.0,3200.0,1000],["2026-09-07",3300.0,3300.0,3300.0,3300.0,1300],["2026-09-08",3600.0,3600.0,3300.0,3600.0,3100],["2026-09-09",3700.0,3700.0,3700.0,3700.0,100],["2026-09-10",3700.0,3700.0,3700.0,3700.0,0],["2026-09-11",3700.0,3700.0,3700.0,3700.0,0],["2026-09-14",3600.0,3600.0,3600.0,3600.0,100],["2026-09-15",3500.0,3500.0,3500.0,3500.0,1300],["2026-09-16",3600.0,3600.0,3600.0,3600.0,100],["2026-09-17",3600.0,3600.0,3600.0,3600.0,0],["2026-09-18",3500.0,3500.0,3500.0,3500.0,200],["2026-09-21",3500.0,3500.0,3500.0,3500.0,0],["2026-09-22",3500.0,3500.0,3500.0,3500.0,900],["2026-09-23",3400.0,3400.0,3000.0,3000.0,3500],["2026-09-24",3500.0,3500.0,3500.0,3500.0,100],["2026-09-25",3100.0,3100.0,3000.0,3000.0,1800],["2026-09-28",3400.0,3400.0,3100.0,3400.0,5400],["2026-09-29",3400.0,3400.0,3000.0,3400.0,4300],["2026-09-30",3300.0,3300.0,2900.0,2900.0,3300],["2026-10-01",3000.0,3300.0,3000.0,3300.0,200],["2026-10-02",3200.0,3200.0,3200.0,3200.0,0],["2026-10-05",3300.0,3300.0,3000.0,3000.0,1100],["2026-10-06",3000.0,3300.0,3000.0,3300.0,400],["2026-10-07",3100.0,3100.0,3100.0,3100.0,700],["2026-10-08",3200.0,3200.0,2800.0,2800.0,4300],["2026-10-09",3200.0,3200.0,3200.0,3200.0,100],["2026-10-12",3200.0,3200.0,3200.0,3200.0,0]]}