{"sym":"BAF","index":false,"bars":[["2021-12-03",7672.75,7672.75,7672.75,7672.75,100],["2021-12-06",8200.26,8200.26,8200.26,8200.26,200],["2021-12-07",8759.73,8759.73,8759.73,8759.73,400],["2021-12-08",9367.15,9367.15,9367.15,9367.15,5200],["2021-12-09",10022.53,10022.53,10022.53,10022.53,2200],["2021-12-10",10709.89,10709.89,10709.89,10709.89,33200],["2021-12-13",11445.19,11445.19,11445.19,11445.19,5200],["2021-12-14",12244.44,12244.44,12244.44,12244.44,1380500],["2021-12-15",13091.64,13091.64,12787.92,13091.64,1084200],["2021-12-16",14002.78,14002.78,13938.84,14002.78,888600],["2021-12-17",14961.87,14977.86,13747.02,13747.02,2709700],["2021-12-20",13683.08,13874.9,13299.44,13683.08,1388900],["2021-12-21",13747.02,13938.84,13267.47,13411.33,1237100],["2021-12-22",13427.32,13619.14,13331.41,13491.26,1718000],["2021-12-23",13427.32,13906.87,13427.32,13523.23,970700],["2021-12-24",13906.87,14066.72,13523.23,13667.09,1133100],["2021-12-27",13747.02,14610.2,13747.02,14226.56,880900],["2021-12-28",14770.05,14770.05,13922.85,14066.72,1241200],["2021-12-29",14130.66,14226.56,13587.17,13587.17,690500],["2021-12-30",13651.11,13874.9,13523.23,13555.2,1026400],["2021-12-31",13715.05,13778.99,13139.59,13139.59,1539000],["2022-01-04",13171.56,14050.73,12787.92,14050.73,17419300],["2022-01-05",15025.81,15025.81,15025.81,15025.81,122800],["2022-01-06",16048.84,16048.84,15505.36,16048.84,3017500],["2022-01-07",16144.75,17167.79,15920.96,17167.79,1781200],["2022-01-10",17359.61,17711.27,16944.0,17359.61,1540400],["2022-01-11",17391.58,17519.46,16944.0,17039.91,1317000],["2022-01-12",17039.91,18222.79,16944.0,18222.79,2089800],["2022-01-13",18542.49,19469.61,18542.49,19469.61,3293400],["2022-01-14",19469.61,19565.52,18990.07,19213.85,2041400],["2022-01-17",19213.85,19373.7,18190.82,19022.04,2034300],["2022-01-18",18862.19,19597.49,18542.49,19181.89,1882500],["2022-01-19",19501.58,19821.28,19181.89,19501.58,2827500],["2022-01-20",19341.73,19661.43,18734.31,19054.01,1812100],["2022-01-21",18702.34,19022.04,18542.49,18638.4,1385500],["2022-01-24",18510.52,18510.52,17359.61,17359.61,1098500],["2022-01-25",16624.3,17647.33,16144.75,17583.39,3022400],["2022-01-26",17743.24,17967.03,17103.85,17391.58,1282600],["2022-01-27",17263.7,17487.49,16720.21,17231.73,925900],["2022-01-28",17071.88,17199.76,16304.6,17199.76,888400],["2022-02-07",17295.67,17583.39,17295.67,17583.39,909900],["2022-02-08",17711.27,18030.97,17263.7,17743.24,1541700],["2022-02-09",17839.15,17935.06,17327.64,17423.55,1148500],["2022-02-10",17423.55,17743.24,17263.7,17711.27,1010000],["2022-02-11",17839.15,17839.15,17263.7,17583.39,948400],["2022-02-14",17263.7,17711.27,17263.7,17519.46,993200],["2022-02-15",17743.24,17775.21,17295.67,17295.67,730700],["2022-02-16",17391.58,18158.85,17263.7,18158.85,2275600],["2022-02-17",18222.79,19054.01,18222.79,18830.22,1763900],["2022-02-18",18830.22,19181.89,18286.73,18542.49,1412800],["2022-02-21",18542.49,18606.43,18030.97,18222.79,1033000],["2022-02-22",18062.94,18062.94,17551.42,17583.39,985400],["2022-02-23",17583.39,18254.76,17391.58,18062.94,1353700],["2022-02-24",17967.03,18062.94,17583.39,17999.0,1402100],["2022-02-25",18094.91,18638.4,18030.97,18510.52,1958200],["2022-02-28",18574.46,18574.46,18158.85,18222.79,950600],["2022-03-01",18126.88,18254.76,17903.09,18126.88,839500],["2022-03-02",18350.67,18542.49,18222.79,18382.64,1075300],["2022-03-03",18414.61,19661.43,18414.61,19661.43,2938400],["2022-03-04",19821.28,20236.89,19629.46,20045.07,1663500],["2022-03-07",19885.22,20300.83,19693.4,19885.22,1373100],["2022-03-08",19661.43,19661.43,18926.13,18926.13,1567000],["2022-03-09",18702.34,18990.07,18286.73,18894.16,1673500],["2022-03-10",19149.92,19917.19,18190.82,18958.1,2118800],["2022-03-11",19022.04,19885.22,18862.19,19757.34,2110900],["2022-03-14",19981.13,20236.89,19725.37,19981.13,1281400],["2022-03-15",19981.13,20780.38,19821.28,20428.71,2000200],["2022-03-16",20460.68,20620.53,19917.19,19981.13,1007600],["2022-03-17",19949.16,20652.5,19757.34,20556.59,1976700],["2022-03-18",20588.56,21291.89,20332.8,20364.77,1931000],["2022-03-21",20364.77,20460.68,19821.28,19949.16,1021500],["2022-03-22",19949.16,19949.16,19597.49,19757.34,849500],["2022-03-23",19789.31,19917.19,19533.55,19853.25,745300],["2022-03-24",19885.22,20300.83,19725.37,20013.1,1253900],["2022-03-25",20109.01,20236.89,19949.16,20109.01,667400],["2022-03-28",19981.13,20109.01,19661.43,19821.28,731000],["2022-03-29",19725.37,20077.04,19437.64,19757.34,1300800],["2022-03-30",19501.58,19725.37,19181.89,19181.89,635900],["2022-03-31",19277.79,19981.13,19245.82,19821.28,1447300],["2022-04-01",19757.34,19981.13,19693.4,19981.13,791000],["2022-04-04",19821.28,20300.83,19597.49,19981.13,1086300],["2022-04-05",20077.04,20140.98,19693.4,19949.16,764600],["2022-04-06",19821.28,20109.01,19693.4,19693.4,777300],["2022-04-07",19661.43,19949.16,19277.79,19341.73,1044000],["2022-04-08",19405.67,19629.46,19117.95,19117.95,895800],["2022-04-12",19213.85,19373.7,19117.95,19117.95,890800],["2022-04-13",18990.07,19917.19,18702.34,19917.19,1982800],["2022-04-14",19949.16,19981.13,19533.55,19597.49,958800],["2022-04-15",19501.58,19725.37,19341.73,19469.61,815100],["2022-04-18",19501.58,19629.46,19181.89,19469.61,775500],["2022-04-19",19501.58,19533.55,18638.4,19309.76,1013600],["2022-04-20",19245.82,19309.76,18222.79,18222.79,750500],["2022-04-21",18062.94,18446.58,16975.97,18414.61,1967600],["2022-04-22",18414.61,18766.28,17775.21,18222.79,630600],["2022-04-25",18222.79,18286.73,16975.97,16975.97,379400],["2022-04-26",16944.0,17007.94,15857.02,17007.94,926200],["2022-04-27",17039.91,18190.82,17039.91,18190.82,2148800],["2022-04-28",18542.49,19309.76,18446.58,18606.43,1096500],["2022-04-29",18702.34,18734.31,18094.91,18574.46,639800],["2022-05-04",18510.52,18638.4,18158.85,18510.52,757000],["2022-05-05",18798.25,18830.22,17935.06,17935.06,615700],["2022-05-06",18062.94,18254.76,17519.46,17647.33,915400],["2022-05-09",17647.33,18235.58,17559.1,17559.1,608900],["2022-05-10",17353.21,18765.0,16470.85,18765.0,2561800],["2022-05-11",18823.82,19706.19,18823.82,19470.89,1599800],["2022-05-12",19470.89,19470.89,18823.82,19059.12,1114000],["2022-05-13",18853.24,19000.3,18529.7,18823.82,622700],["2022-05-16",18823.82,19765.01,18823.82,19529.72,1760000],["2022-05-17",19647.37,20529.73,19117.95,20529.73,1924900],["2022-05-18",20412.08,20823.85,20000.31,20235.61,1428800],["2022-05-19",20000.31,20588.56,19588.54,20176.79,1033200],["2022-05-20",20294.43,20617.97,20147.37,20353.26,996300],["2022-05-23",20353.26,20470.91,20235.61,20353.26,763300],["2022-05-24",20353.26,21765.05,20000.31,21765.05,3355800],["2022-05-25",22059.17,22529.76,22029.76,22529.76,1825800],["2022-05-26",22412.11,22765.06,22059.17,22294.47,1342200],["2022-05-27",22294.47,22618.0,21970.93,22147.4,1618000],["2022-05-30",22088.58,22412.11,21765.05,22206.23,1607800],["2022-05-31",22265.05,22294.47,20676.79,20765.03,2227400],["2022-06-01",20294.43,21706.22,20206.2,21353.27,1871600],["2022-06-02",21412.1,21529.75,20235.61,20353.26,1104400],["2022-06-03",20235.61,20353.26,19412.07,19706.19,1286600],["2022-06-06",19588.54,19617.95,18647.35,18794.41,1838500],["2022-06-07",18765.0,19676.78,18353.23,19676.78,1159600],["2022-06-08",19823.84,20147.37,19823.84,20000.31,863000],["2022-06-09",20117.96,20117.96,19117.95,19412.07,755900],["2022-06-10",19353.24,19353.24,18735.59,18882.65,1196300],["2022-06-13",18323.82,18441.46,17617.92,17617.92,1606000],["2022-06-14",17412.04,18206.17,17059.09,17647.33,1492300],["2022-06-15",17470.86,18294.4,17470.86,18176.75,1613900],["2022-06-16",18647.35,18647.35,18059.11,18176.75,1224200],["2022-06-17",18000.28,18235.58,17735.57,18000.28,1340100],["2022-06-20",17970.87,18647.35,17059.09,17676.75,1331600],["2022-06-21",18176.75,18529.7,17617.92,17647.33,1287200],["2022-06-22",17559.1,18264.99,17353.21,18000.28,1895300],["2022-06-23",18235.58,18323.82,17529.69,17853.22,2268100],["2022-06-24",17941.46,18323.82,17676.75,18000.28,1934600],["2022-06-27",18000.28,19235.59,17882.63,19235.59,2937900],["2022-06-28",19470.89,20235.61,19470.89,19882.66,2923400],["2022-06-29",19765.01,20000.31,19588.54,19823.84,2256700],["2022-06-30",20000.31,20235.61,19470.89,19529.72,1787300],["2022-07-01",19559.13,20765.03,19500.3,20529.73,3885300],["2022-07-04",20794.44,21235.63,20206.2,20206.2,2757000],["2022-07-05",20353.26,21000.33,19823.84,20412.08,2339400],["2022-07-06",20529.73,20970.92,20117.96,20588.56,3718100],["2022-07-07",20382.67,20882.68,20323.85,20735.62,2610400],["2022-07-08",21059.15,21206.21,20176.79,20853.27,2448500],["2022-07-11",20941.5,21882.69,20706.21,21529.75,3150100],["2022-07-12",21559.16,22706.24,21470.92,22470.94,3634500],["2022-07-13",22382.7,22470.94,21765.05,21765.05,2565300],["2022-07-14",21588.57,21882.69,20912.09,21823.87,2989000],["2022-07-15",21823.87,21823.87,21176.8,21676.81,2003100],["2022-07-18",21765.05,22588.59,21765.05,22382.7,4048800],["2022-07-19",22176.82,22441.53,21882.69,22000.34,2126200],["2022-07-20",22176.82,22412.11,21529.75,21676.81,3291100],["2022-07-21",21529.75,21559.16,20176.79,20176.79,3521400],["2022-07-22",19823.84,20382.67,19235.59,20206.2,3224300],["2022-07-25",20265.02,20588.56,20059.14,20265.02,1843600],["2022-07-26",20000.31,20294.43,19765.01,19765.01,1474300],["2022-07-27",19617.95,19853.25,19059.12,19853.25,2409700],["2022-07-28",19941.49,20353.26,19823.84,20059.14,3607600],["2022-07-29",19706.19,20117.96,19294.42,19647.37,2586700],["2022-08-01",19412.07,19412.07,18294.4,19029.71,3865900],["2022-08-02",18912.06,19294.42,18294.4,18912.06,3273300],["2022-08-03",19000.3,19588.54,18765.0,19588.54,3251500],["2022-08-04",19588.54,19617.95,19059.12,19206.18,2340400],["2022-08-05",19206.18,19470.89,19000.3,19294.42,1873900],["2022-08-08",19294.42,19382.66,18529.7,18529.7,2736100],["2022-08-09",18117.93,18882.65,17941.46,18882.65,5039300],["2022-08-10",18853.24,19235.59,18206.17,18853.24,3285800],["2022-08-11",18853.24,19117.95,18470.88,18588.53,3272900],["2022-08-12",18588.53,18588.53,17882.63,18235.58,5335800],["2022-08-15",18412.05,18794.41,18206.17,18706.17,3251400],["2022-08-16",18853.24,18882.65,17970.87,18235.58,4839800],["2022-08-17",18235.58,18441.46,17382.62,17529.69,5249200],["2022-08-18",17529.69,17706.16,16912.03,16970.85,4337500],["2022-08-19",16706.14,17706.16,16500.26,17706.16,5770700],["2022-08-22",17706.16,17706.16,17294.39,17529.69,2731600],["2022-08-23",17353.21,17617.92,17117.91,17617.92,2281000],["2022-08-24",17676.75,17941.46,17412.04,17412.04,3863000],["2022-08-25",17470.86,17823.81,17117.91,17206.15,2680000],["2022-08-26",17235.56,17764.98,16941.44,17764.98,3273300],["2022-08-29",17588.51,17794.4,17117.91,17706.16,3801500],["2022-08-30",17764.98,18147.34,17382.62,17764.98,3941900],["2022-08-31",17647.33,18059.11,17412.04,17412.04,4273200],["2022-09-05",17470.86,17794.4,16647.32,16647.32,5241000],["2022-09-06",16323.78,17235.56,16323.78,16706.14,4286500],["2022-09-07",16794.38,16941.44,16470.85,16676.73,2485300],["2022-09-08",16764.97,17000.27,15882.6,16382.61,5434000],["2022-09-09",16794.38,16794.38,15647.3,15853.19,3547900],["2022-09-12",15617.89,16206.14,15617.89,15912.01,1914500],["2022-09-13",15764.95,16235.55,15676.72,16235.55,3055800],["2022-09-14",16117.9,16470.85,15882.6,16441.43,2782100],["2022-09-15",16559.08,16588.49,16206.14,16412.02,2144800],["2022-09-16",16382.61,16588.49,15764.95,15853.19,2562500],["2022-09-19",15912.01,15941.43,15029.65,15412.01,2947400],["2022-09-20",15323.77,15588.48,14706.11,15470.83,3692400],["2022-09-21",15353.18,15353.18,15000.23,15294.36,2055500],["2022-09-22",15294.36,15588.48,14970.82,15323.77,3609300],["2022-09-23",15353.18,15559.07,15264.94,15323.77,1574100],["2022-09-26",15206.12,15206.12,14353.17,14441.4,2787400],["2022-09-27",14500.23,14882.59,14176.69,14264.93,1763700],["2022-09-28",14235.52,14411.99,13411.97,13411.97,1695400],["2022-09-29",13823.75,13882.57,13294.33,13294.33,1244800],["2022-09-30",13647.27,13647.27,12676.67,13206.09,2116500],["2022-10-03",13411.97,13529.62,12294.31,12353.13,1899500],["2022-10-04",12647.26,12706.08,12264.9,12382.55,4145700],["2022-10-05",12441.37,13059.03,12441.37,13000.2,5106150],["2022-10-06",13117.85,13117.85,12176.66,12176.66,1408600],["2022-10-07",11794.3,12529.61,11441.36,12059.01,2246300],["2022-10-10",11941.36,12882.55,11911.95,12882.55,1849300],["2022-10-11",13176.68,13588.45,12500.2,13529.62,12757800],["2022-10-12",13706.1,14470.81,13559.04,14470.81,4875800],["2022-10-13",14823.76,14823.76,14235.52,14617.88,2126000],["2022-10-14",14529.64,14823.76,14411.99,14706.11,1451200],["2022-10-17",14706.11,15735.54,14529.64,15706.13,5963700],["2022-10-18",16059.07,16353.2,15294.36,15470.83,2683700],["2022-10-19",15529.65,15941.43,15176.71,15941.43,4837500],["2022-10-20",15941.43,15941.43,15117.88,15323.77,3147104],["2022-10-21",15294.36,15353.18,14559.05,14912.0,2471100],["2022-10-24",14794.35,15147.3,14588.46,15117.88,2573400],["2022-10-25",15176.71,15882.6,14970.82,15588.48,3415200],["2022-10-26",16176.72,16441.43,15588.48,15882.6,3069100],["2022-10-27",15794.36,16176.72,15588.48,16176.72,1925700],["2022-10-28",16176.72,16264.96,15823.78,16176.72,2574000],["2022-10-31",16117.9,16588.49,16088.49,16559.08,3438900],["2022-11-01",16500.26,16735.56,16264.96,16500.26,2920400],["2022-11-02",16588.49,16588.49,15353.18,16470.85,3233200],["2022-11-03",16441.43,16441.43,15323.77,15323.77,4441600],["2022-11-04",14323.75,14382.58,14264.93,14264.93,1018600],["2022-11-07",13294.33,13294.33,13294.33,13294.33,147500],["2022-11-08",12382.55,12676.67,12382.55,12411.96,5178100],["2022-11-09",12000.19,12470.78,11882.54,12353.13,942400],["2022-11-10",12294.31,12294.31,11500.18,11500.18,608200],["2022-11-11",10764.87,11441.36,10706.05,10706.05,2625800],["2022-11-14",10294.28,10294.28,9970.74,10000.16,1261400],["2022-11-15",9588.38,9853.09,9323.67,9323.67,1000600],["2022-11-16",8676.61,9882.51,8676.61,9882.51,1480200],["2022-11-17",9882.51,10176.63,9735.45,9911.92,1010200],["2022-11-18",9911.92,9911.92,9441.32,9764.86,1164900],["2022-11-21",9500.15,9764.86,9500.15,9764.86,1106600],["2022-11-22",9558.97,10441.34,9353.09,10264.87,2536400],["2022-11-23",10264.87,10353.1,9706.03,9882.51,847700],["2022-11-24",9882.51,9882.51,9206.03,9823.68,1671200],["2022-11-25",9941.33,10000.16,9588.38,9911.92,1385800],["2022-11-28",9853.09,10323.69,9853.09,10117.8,2871100],["2022-11-29",10206.04,10588.4,9706.03,10588.4,3977300],["2022-11-30",10823.7,10823.7,10235.45,10323.69,2101200],["2022-12-01",10411.93,11029.58,10411.93,10941.35,6357200],["2022-12-02",11000.17,11147.23,10353.1,11147.23,2400600],["2022-12-05",11353.12,11441.36,10794.29,10853.11,2788900],["2022-12-06",10794.29,11588.42,10235.45,11206.06,6111700],["2022-12-07",11294.29,11411.94,10558.99,10558.99,1629500],["2022-12-08",10617.81,11029.58,10411.93,10647.23,3277800],["2022-12-09",10853.11,10853.11,10382.51,10470.75,2422400],["2022-12-12",10441.34,11000.17,10441.34,10500.16,2350600],["2022-12-13",10441.34,10588.4,9794.27,10147.22,2249500],["2022-12-14",10382.51,10382.51,9941.33,9970.74,1638600],["2022-12-15",9970.74,10088.39,9794.27,9970.74,1812000],["2022-12-16",9823.68,10353.1,9794.27,9882.51,2816600],["2022-12-19",9853.09,10294.28,9853.09,9941.33,1579600],["2022-12-20",9823.68,10617.81,9823.68,10617.81,5124600],["2022-12-21",10823.7,10970.76,10411.93,10911.94,4178400],["2022-12-22",10911.94,11029.58,10470.75,10911.94,3155200],["2022-12-23",10911.94,10941.35,10411.93,10706.05,2130400],["2022-12-26",10617.81,10706.05,10088.39,10117.8,3172300],["2022-12-27",10058.98,10823.7,9970.74,10823.7,7090500],["2022-12-28",10911.94,11176.65,10764.87,10970.76,2299100],["2022-12-29",11000.17,11029.58,10529.58,10735.46,3039700],["2022-12-30",10353.1,10823.7,10353.1,10794.29,2143900],["2023-01-03",10823.7,11382.53,10794.29,11382.53,3574400],["2023-01-04",11441.36,11588.42,10764.87,10764.87,2911700],["2023-01-05",10588.4,10941.35,10470.75,10529.58,1518400],["2023-01-06",10588.4,10676.64,10264.87,10411.93,1794200],["2023-01-09",10411.93,10588.4,10206.04,10206.04,2115350],["2023-01-10",10206.04,10382.51,10000.16,10264.87,2059300],["2023-01-11",10382.51,10470.75,10206.04,10235.45,1153800],["2023-01-12",10206.04,10441.34,10088.39,10235.45,1303400],["2023-01-13",10294.28,10470.75,10147.22,10147.22,1247400],["2023-01-16",10029.57,10470.75,10029.57,10323.69,1798100],["2023-01-17",10353.1,10558.99,10353.1,10441.34,1302800],["2023-01-18",10441.34,10735.46,10411.93,10558.99,1574500],["2023-01-19",10558.99,10706.05,10470.75,10617.81,2204000],["2023-01-27",10823.7,11029.58,10617.81,10676.64,2439400],["2023-01-30",10617.81,10970.76,10558.99,10706.05,2020700],["2023-01-31",10529.58,11000.17,10441.34,10970.76,3412100],["2023-02-01",11000.17,11147.23,10617.81,10617.81,2114500],["2023-02-02",10470.75,10823.7,10470.75,10823.7,2375300],["2023-02-03",11000.17,11206.06,10617.81,11117.82,4709600],["2023-02-06",11176.65,11294.29,10853.11,11264.88,1552400],["2023-02-07",11264.88,11353.12,11117.82,11294.29,2705700],["2023-02-08",11294.29,11353.12,11000.17,11176.65,1881200],["2023-02-09",11176.65,11411.94,11176.65,11353.12,1258300],["2023-02-10",11353.12,11500.18,11323.71,11353.12,2406000],["2023-02-13",11500.18,11500.18,10853.11,11088.41,2654600],["2023-02-14",10970.76,11147.23,10882.52,11147.23,1924700],["2023-02-15",11176.65,11382.53,11059.0,11206.06,2797000],["2023-02-16",11353.12,11441.36,11147.23,11353.12,1801700],["2023-02-17",11353.12,11411.94,11147.23,11294.29,1303900],["2023-02-20",11206.06,12059.01,11206.06,12059.01,4860100],["2023-02-21",12264.9,12411.96,12147.25,12206.07,3268500],["2023-02-22",12147.25,12353.13,11941.36,12147.25,3833200],["2023-02-23",11941.36,12294.31,11911.95,12264.9,3383700],["2023-02-24",12353.13,12353.13,11911.95,12088.42,2181500],["2023-02-27",11941.36,12000.19,11529.59,11764.89,2056100],["2023-02-28",11823.71,11882.54,11559.0,11764.89,1777900],["2023-03-01",11647.24,12206.07,11529.59,12206.07,2990700],["2023-03-02",12147.25,12323.72,12059.01,12264.9,2254400],["2023-03-03",12353.13,12382.55,11853.13,12059.01,2324800],["2023-03-06",11970.78,12235.49,11911.95,12000.19,1489500],["2023-03-07",11911.95,12029.6,11764.89,12000.19,1514900],["2023-03-08",11941.36,12117.84,11882.54,12117.84,2133800],["2023-03-09",12235.49,12617.84,12147.25,12617.84,4806600],["2023-03-10",12647.26,12647.26,12353.13,12500.2,1734600],["2023-03-13",12500.2,12500.2,12147.25,12147.25,1684400],["2023-03-14",12117.84,12147.25,11706.07,11853.13,2791600],["2023-03-15",11882.54,12117.84,11882.54,12117.84,1983000],["2023-03-16",11911.95,11941.36,11794.3,11882.54,1288100],["2023-03-17",11823.71,12000.19,11823.71,11823.71,1106900],["2023-03-20",11823.71,11823.71,11588.42,11588.42,1098100],["2023-03-21",11588.42,11764.89,11588.42,11706.07,1446200],["2023-03-22",11706.07,11794.3,11617.83,11706.07,1094400],["2023-03-23",11617.83,11735.48,11529.59,11617.83,1257000],["2023-03-24",11529.59,11764.89,11529.59,11706.07,1679800],["2023-03-27",11794.3,11823.71,11617.83,11647.24,1519700],["2023-03-28",11617.83,11764.89,11588.42,11764.89,1244700],["2023-03-29",11941.36,11941.36,11706.07,11764.89,870600],["2023-03-30",11647.24,11794.3,11500.18,11764.89,1745900],["2023-03-31",11764.89,11794.3,11676.65,11794.3,1280100],["2023-04-03",11676.65,11941.36,11559.0,11911.95,2087800],["2023-04-04",11882.54,12117.84,11882.54,12088.42,2345400],["2023-04-05",12059.01,12235.49,12000.19,12117.84,1568800],["2023-04-06",12264.9,12264.9,11970.78,12117.84,1555800],["2023-04-07",12059.01,12117.84,11941.36,12059.01,1111600],["2023-04-10",12029.6,12470.78,12029.6,12353.13,4435400],["2023-04-11",12323.72,12500.2,12176.66,12323.72,2759000],["2023-04-12",12353.13,12470.78,12059.01,12088.42,2282600],["2023-04-13",12029.6,12235.49,12000.19,12147.25,1780600],["2023-04-14",12235.49,12294.31,12117.84,12147.25,1833500],["2023-04-17",12088.42,12882.55,12088.42,12676.67,4224200],["2023-04-18",12735.49,12853.14,12441.37,12559.02,2186500],["2023-04-19",12411.96,12617.84,12176.66,12294.31,1894300],["2023-04-20",12147.25,12529.61,12147.25,12411.96,1750400],["2023-04-21",12500.2,12529.61,12059.01,12235.49,1867100],["2023-04-24",12353.13,12353.13,11970.78,12000.19,1470600],["2023-04-25",11941.36,12117.84,11853.13,11941.36,1503400],["2023-04-26",11853.13,12059.01,11735.48,12059.01,1151900],["2023-04-27",12088.42,12176.66,12000.19,12088.42,945000],["2023-04-28",12000.19,12235.49,11853.13,12000.19,1563800],["2023-05-04",11941.36,12706.08,11647.24,12706.08,4744100],["2023-05-05",12706.08,12823.73,12470.78,12794.32,2762400],["2023-05-08",12911.97,12911.97,12529.61,12559.02,2350900],["2023-05-09",12559.02,12794.32,12470.78,12794.32,1940000],["2023-05-10",12794.32,12941.38,12676.67,12853.14,2607500],["2023-05-11",12794.32,13029.62,12794.32,13000.2,3314000],["2023-05-12",13000.2,13353.15,13000.2,13294.33,2805400],["2023-05-15",13470.8,13470.8,13000.2,13117.85,2414800],["2023-05-16",12941.38,13735.51,12941.38,13676.68,3964500],["2023-05-17",13588.45,13882.57,13411.97,13500.21,2374700],["2023-05-18",13470.8,13617.86,13206.09,13323.74,2189300],["2023-05-19",13264.91,13470.8,13147.26,13470.8,2215300],["2023-05-22",13529.62,13970.81,13529.62,13970.81,3648300],["2023-05-23",13941.39,14353.17,13882.57,14353.17,3343400],["2023-05-24",14500.23,14500.23,13941.39,14117.87,2868200],["2023-05-25",14176.69,14294.34,13823.75,13941.39,2521100],["2023-05-26",14059.04,14059.04,13853.16,13941.39,2056900],["2023-05-29",13794.33,14000.22,13735.51,14000.22,2069500],["2023-05-30",14029.63,14059.04,13823.75,13941.39,6539300],["2023-05-31",13853.16,14176.69,13853.16,14176.69,2935100],["2023-06-01",14235.52,14235.52,13823.75,14000.22,2172300],["2023-06-02",14059.04,14147.28,13823.75,14147.28,2823200],["2023-06-05",14147.28,14264.93,13823.75,14000.22,2144700],["2023-06-06",13882.57,14029.63,13764.92,14000.22,2797200],["2023-06-07",13911.98,14264.93,13823.75,14176.69,3568500],["2023-06-08",14235.52,14294.34,14029.63,14176.69,6788700],["2023-06-09",14059.04,14117.87,13529.62,13764.92,3328100],["2023-06-12",13764.92,13882.57,13294.33,13411.97,2429700],["2023-06-13",13529.62,13706.1,13264.91,13706.1,2458500],["2023-06-14",13735.51,13823.75,13529.62,13529.62,1993900],["2023-06-15",13411.97,13882.57,13411.97,13735.51,3203000],["2023-06-16",13735.51,13882.57,13529.62,13529.62,2029300],["2023-06-19",13529.62,13676.68,13264.91,13470.8,2446500],["2023-06-20",13529.62,13529.62,13382.56,13470.8,1427600],["2023-06-21",13470.8,13882.57,13470.8,13823.75,3933900],["2023-06-22",13853.16,14000.22,13735.51,13882.57,2767900],["2023-06-23",13823.75,13970.81,13647.27,13647.27,2230800],["2023-06-26",13647.27,13706.1,13264.91,13529.62,2587200],["2023-06-27",13588.45,13676.68,13382.56,13529.62,1720400],["2023-06-28",13441.39,13735.51,13411.97,13706.1,3188200],["2023-06-29",13617.86,13735.51,13441.39,13441.39,2266200],["2023-06-30",13500.21,13529.62,13206.09,13500.21,2109000],["2023-07-03",13529.62,13559.04,13382.56,13500.21,1807000],["2023-07-04",13500.21,14353.17,13441.39,14176.69,6625900],["2023-07-05",14235.52,14353.17,13970.81,14176.69,3620700],["2023-07-06",14059.04,14176.69,13735.51,14000.22,3423200],["2023-07-07",13941.39,14176.69,13794.33,14176.69,3245900],["2023-07-10",14235.52,14794.35,14176.69,14764.94,4382000],["2023-07-11",14764.94,14970.82,14500.23,14823.76,5010200],["2023-07-12",14706.11,14882.59,14441.4,14647.29,3410200],["2023-07-13",14735.52,14735.52,14470.81,14647.29,2764600],["2023-07-14",14647.29,14735.52,14206.1,14588.46,3286700],["2023-07-17",14588.46,14617.88,14176.69,14353.17,2592500],["2023-07-18",14441.4,14441.4,14088.46,14147.28,2523800],["2023-07-19",14147.28,14235.52,14117.87,14176.69,1891900],["2023-07-20",14176.69,14264.93,13941.39,14206.1,3581300],["2023-07-21",14206.1,14411.99,14176.69,14294.34,3180000],["2023-07-24",14294.34,14382.58,14029.63,14147.28,2856500],["2023-07-25",14176.69,14176.69,13941.39,14029.63,1871300],["2023-07-26",14029.63,14117.87,13764.92,13941.39,2371600],["2023-07-27",13970.81,14029.63,13676.68,13764.92,2356200],["2023-07-28",13764.92,13853.16,13529.62,13617.86,2579500],["2023-07-31",13411.97,14059.04,13264.91,13911.98,5126000],["2023-08-01",13941.39,14235.52,13764.92,13911.98,3990400],["2023-08-02",13794.33,13941.39,13794.33,13794.33,2484400],["2023-08-03",13764.92,14059.04,13470.8,13470.8,3896600],["2023-08-04",13470.8,13647.27,13411.97,13588.45,2458900],["2023-08-07",13676.68,13764.92,13470.8,13588.45,2177700],["2023-08-08",13588.45,14147.28,13470.8,14059.04,5659200],["2023-08-09",14117.87,14147.28,13823.75,13882.57,3266700],["2023-08-10",13882.57,14000.22,13294.33,13323.74,4526900],["2023-08-11",13382.56,13470.8,12706.08,12794.32,3785700],["2023-08-14",12735.49,12970.79,12735.49,12823.73,3256300],["2023-08-15",12823.73,13147.26,12823.73,13029.62,3350200],["2023-08-16",13059.03,13088.44,12882.55,12941.38,1973800],["2023-08-17",12941.38,13059.03,12764.91,12764.91,2220300],["2023-08-18",12794.32,12794.32,11882.54,11882.54,3681200],["2023-08-21",11676.65,12000.19,11617.83,11853.13,2054300],["2023-08-22",12000.19,12029.6,11588.42,11794.3,1767500],["2023-08-23",11970.78,12059.01,11794.3,11823.71,1604300],["2023-08-24",11882.54,12088.42,11882.54,12029.6,1312400],["2023-08-25",12059.01,12235.49,11970.78,12059.01,1182900],["2023-08-28",12059.01,12117.84,12000.19,12088.42,1311000],["2023-08-29",12294.31,12353.13,12059.01,12117.84,1654600],["2023-08-30",12206.07,12206.07,12029.6,12059.01,1501700],["2023-08-31",12176.66,12323.72,12088.42,12176.66,1814900],["2023-09-05",12353.13,12500.2,12294.31,12294.31,1607600],["2023-09-06",12411.96,12470.78,12264.9,12294.31,1305500],["2023-09-07",12323.72,12559.02,12264.9,12353.13,1054200],["2023-09-08",12411.96,12500.2,12353.13,12382.55,997500],["2023-09-11",12559.02,12559.02,12147.25,12147.25,1391400],["2023-09-12",12235.49,12294.31,12000.19,12147.25,1442400],["2023-09-13",12235.49,12323.72,11970.78,11970.78,1824800],["2023-09-14",12000.19,12088.42,11941.36,11941.36,1400500],["2023-09-15",11941.36,12088.42,11941.36,12059.01,1157400],["2023-09-18",12117.84,12206.07,12000.19,12029.6,1073500],["2023-09-19",12176.66,12235.49,12000.19,12117.84,1314100],["2023-09-20",12294.31,12470.78,12176.66,12353.13,1104300],["2023-09-21",12500.2,12500.2,12147.25,12264.9,1420200],["2023-09-22",12176.66,12411.96,11941.36,12294.31,1763100],["2023-09-25",12353.13,12941.38,11853.13,11853.13,3149600],["2023-09-26",11941.36,12559.02,11882.54,12117.84,2706300],["2023-09-27",12117.84,12941.38,12117.84,12941.38,3380600],["2023-09-28",12970.79,13264.91,12853.14,13117.85,2713600],["2023-09-29",13235.5,13294.33,13000.2,13147.26,2087700],["2023-10-02",13176.68,13823.75,13147.26,13823.75,6303900],["2023-10-03",13588.45,13882.57,13441.39,13647.27,3490900],["2023-10-04",13529.62,13882.57,13529.62,13882.57,3308000],["2023-10-05",14000.22,14029.63,13617.86,13764.92,1856148],["2023-10-06",13823.75,13823.75,13529.62,13823.75,1870800],["2023-10-09",13764.92,13941.39,13735.51,13853.16,1622000],["2023-10-10",13853.16,13882.57,13706.1,13853.16,2259100],["2023-10-11",13823.75,13941.39,13764.92,13941.39,2202800],["2023-10-12",14117.87,14117.87,13941.39,13941.39,2578100],["2023-10-13",13911.98,14029.63,13882.57,14000.22,1485600],["2023-10-16",14000.22,14000.22,13706.1,13823.75,2026300],["2023-10-17",13735.51,13853.16,13588.45,13588.45,1865200],["2023-10-18",13529.62,13794.33,12647.26,13529.62,3571600],["2023-10-19",13411.97,13617.86,13235.5,13588.45,2754600],["2023-10-20",13588.45,13794.33,13411.97,13794.33,1880100],["2023-10-23",13823.75,13853.16,13676.68,13706.1,2493000],["2023-10-24",13676.68,13970.81,13676.68,13941.39,2774100],["2023-10-25",13941.39,14059.04,13823.75,13853.16,2110200],["2023-10-26",13823.75,13911.98,13117.85,13353.15,3256600],["2023-10-27",13176.68,13588.45,13029.62,13588.45,2652100],["2023-10-30",13529.62,13588.45,13353.15,13500.21,1390900],["2023-10-31",13353.15,13559.04,13147.26,13500.21,2619000],["2023-11-01",13353.15,13588.45,13294.33,13588.45,1798900],["2023-11-02",13676.68,13853.16,13617.86,13853.16,2910700],["2023-11-03",13823.75,13970.81,13764.92,13941.39,2659400],["2023-11-06",14000.22,14029.63,13676.68,13911.98,2048500],["2023-11-07",13853.16,14029.63,13764.92,13911.98,2684500],["2023-11-08",13882.57,14117.87,13853.16,14117.87,3891300],["2023-11-09",14235.52,15088.47,14029.63,15088.47,7650200],["2023-11-10",15117.88,15294.36,15059.06,15176.71,5082300],["2023-11-13",15235.53,15441.42,14941.41,15176.71,4489400],["2023-11-14",15029.65,15382.59,14735.52,15323.77,3744600],["2023-11-15",15412.01,15470.83,15117.88,15176.71,2879900],["2023-11-16",15059.06,15206.12,14794.35,15059.06,3274400],["2023-11-17",15029.65,15264.94,14794.35,15088.47,4236200],["2023-11-20",14853.17,15147.3,14823.76,15000.23,3028400],["2023-11-21",15117.88,15206.12,15000.23,15147.3,2390100],["2023-11-22",15206.12,15235.53,15029.65,15235.53,2896700],["2023-11-23",15323.77,15617.89,15147.3,15147.3,5155000],["2023-11-24",14912.0,15147.3,14617.88,15147.3,3811600],["2023-11-27",15206.12,15235.53,14882.59,14912.0,2437200],["2023-11-28",14853.17,14853.17,14470.81,14794.35,2349000],["2023-11-29",14853.17,15059.06,14823.76,15029.65,2894500],["2023-11-30",15029.65,15059.06,14882.59,14941.41,2091600],["2023-12-01",14970.82,15088.47,14706.11,15029.65,3152200],["2023-12-04",15059.06,15235.53,15029.65,15235.53,3865300],["2023-12-05",15147.3,15294.36,15117.88,15147.3,2428300],["2023-12-06",15176.71,15206.12,15000.23,15206.12,2411100],["2023-12-07",15294.36,15647.3,15029.65,15500.24,4103900],["2023-12-08",15412.01,15559.07,15294.36,15441.42,2797000],["2023-12-11",15382.59,15470.83,14912.0,15117.88,3407500],["2023-12-12",15059.06,15206.12,14853.17,15117.88,2402500],["2023-12-13",15147.3,15235.53,14794.35,15000.23,2692900],["2023-12-14",15000.23,15059.06,14764.94,14941.41,2641000],["2023-12-15",14853.17,15000.23,14706.11,14941.41,2328500],["2023-12-18",14823.76,14941.41,14794.35,14912.0,2525400],["2023-12-19",14970.82,14970.82,14706.11,14941.41,2345500],["2023-12-20",14882.59,14970.82,14647.29,14882.59,2662300],["2023-12-21",14853.17,15059.06,14794.35,15059.06,2821800],["2023-12-22",15088.47,15117.88,14912.0,15029.65,2041900],["2023-12-25",15029.65,15117.88,14941.41,15029.65,1961500],["2023-12-26",15088.47,15117.88,15029.65,15088.47,2405400],["2023-12-27",15029.65,15206.12,15029.65,15206.12,2916548],["2023-12-28",15264.94,15294.36,15088.47,15176.71,1798300],["2023-12-29",15206.12,15235.53,15059.06,15206.12,1862300],["2024-01-02",15176.71,15294.36,15088.47,15206.12,2736200],["2024-01-03",15206.12,15647.3,15147.3,15500.24,4263000],["2024-01-04",15500.24,15559.07,15353.18,15441.42,3379400],["2024-01-05",15412.01,15412.01,15029.65,15176.71,2469800],["2024-01-08",15176.71,15176.71,15000.23,15117.88,1969700],["2024-01-09",15176.71,15206.12,14970.82,15088.47,2264500],["2024-01-10",15029.65,15117.88,14735.52,15029.65,1907300],["2024-01-11",15059.06,15117.88,14970.82,15059.06,2634000],["2024-01-12",15029.65,15059.06,14941.41,15059.06,1908400],["2024-01-15",15088.47,15088.47,14970.82,15059.06,2120100],["2024-01-16",15029.65,15412.01,15000.23,15412.01,3740200],["2024-01-17",15353.18,15529.65,15294.36,15441.42,2750000],["2024-01-18",15412.01,15470.83,15323.77,15382.59,1994000],["2024-01-19",15382.59,15441.42,15206.12,15294.36,2091300],["2024-01-22",15294.36,15353.18,15206.12,15294.36,2074500],["2024-01-23",15176.71,15323.77,15000.23,15000.23,2764300],["2024-01-24",14882.59,14941.41,14706.11,14794.35,2367200],["2024-01-25",14794.35,14823.76,14706.11,14794.35,1568500],["2024-01-26",14764.94,14794.35,14647.29,14706.11,1804900],["2024-01-29",14411.99,14529.64,14117.87,14529.64,4124300],["2024-01-30",14588.46,14647.29,14411.99,14647.29,1568500],["2024-01-31",14647.29,14647.29,14382.58,14647.29,2856200],["2024-02-01",14735.52,14794.35,14470.81,14529.64,1794200],["2024-02-02",14264.93,14853.17,14176.69,14764.94,4545300],["2024-02-05",14912.0,15000.23,14676.7,14794.35,2982900],["2024-02-06",14794.35,14882.59,14706.11,14794.35,2433000],["2024-02-07",14764.94,15117.88,14764.94,15117.88,4650900],["2024-02-15",15088.47,15176.71,15029.65,15088.47,1913700],["2024-02-16",15176.71,15176.71,15000.23,15029.65,1686400],["2024-02-19",15000.23,15029.65,14676.7,14764.94,1963500],["2024-02-20",14706.11,14794.35,14617.88,14764.94,1611100],["2024-02-21",14823.76,14853.17,14559.05,14853.17,2853200],["2024-02-22",14912.0,14912.0,14706.11,14706.11,1537800],["2024-02-23",14764.94,14794.35,14529.64,14559.05,2490100],["2024-02-26",14588.46,14617.88,14441.4,14588.46,1330800],["2024-02-27",14588.46,14823.76,14529.64,14823.76,2652800],["2024-02-28",14941.41,15794.36,14794.35,15764.95,7524200],["2024-02-29",15735.54,15853.19,15647.3,15794.36,3377800],["2024-03-01",15882.6,16000.25,15559.07,15882.6,5588900],["2024-03-04",15970.84,15970.84,15676.72,15706.13,3234800],["2024-03-05",15588.48,15941.43,15529.65,15853.19,4854100],["2024-03-06",15853.19,15853.19,15647.3,15735.54,2690400],["2024-03-07",15706.13,15970.84,15647.3,15941.43,3966100],["2024-03-08",15882.6,15941.43,15735.54,15853.19,4131000],["2024-03-11",15794.36,16412.02,15706.13,16264.96,6554800],["2024-03-12",16412.02,16412.02,16088.49,16235.55,4332800],["2024-03-13",16235.55,16470.85,16147.31,16235.55,3889900],["2024-03-14",16323.78,16617.91,16059.07,16588.49,5889000],["2024-03-15",16500.26,16647.32,16382.61,16617.91,4167200],["2024-03-18",16529.67,16912.03,15735.54,16706.14,8079800],["2024-03-19",16735.56,16764.97,16441.43,16529.67,3436200],["2024-03-20",16500.26,16617.91,16206.14,16559.08,3667400],["2024-03-21",16559.08,16617.91,16441.43,16559.08,3188000],["2024-03-22",16559.08,16970.85,16500.26,16676.73,5957500],["2024-03-25",16706.14,16853.2,16382.61,16706.14,4347300],["2024-03-26",16529.67,16735.56,16470.85,16735.56,4026300],["2024-03-27",16794.38,16970.85,16735.56,16941.44,4886400],["2024-03-28",16970.85,17176.74,16735.56,16970.85,3928700],["2024-03-29",16970.85,17117.91,16470.85,16706.14,4454700],["2024-04-01",16647.32,16676.73,16176.72,16294.37,3398000],["2024-04-02",16176.72,16323.78,15823.78,16294.37,3311800],["2024-04-03",16235.55,16441.43,15823.78,15823.78,3163500],["2024-04-04",15706.13,16206.14,15706.13,15853.19,3844300],["2024-04-05",15882.6,16206.14,15794.36,16117.9,4554300],["2024-04-08",16235.55,16353.2,16000.25,16000.25,3329500],["2024-04-09",15912.01,16029.66,15559.07,15794.36,3851800],["2024-04-10",15559.07,16235.55,15441.42,16235.55,5840600],["2024-04-11",16235.55,16235.55,15882.6,16059.07,2603900],["2024-04-12",16059.07,16294.37,15794.36,15882.6,4215200],["2024-04-15",15853.19,15882.6,14970.82,14970.82,4675300],["2024-04-16",14823.76,15294.36,14706.11,15294.36,4541200],["2024-04-17",15206.12,15470.83,15117.88,15412.01,3625948],["2024-04-19",15264.94,15470.83,14882.59,15294.36,3843700],["2024-04-22",15294.36,15882.6,15235.53,15853.19,5253600],["2024-04-23",15853.19,15912.01,15559.07,15794.36,2591200],["2024-04-24",15794.36,16147.31,15794.36,16147.31,4511700],["2024-04-25",16264.96,16294.37,16000.25,16147.31,2719200],["2024-04-26",16088.49,16764.97,16088.49,16647.32,5064300],["2024-05-02",16647.32,16764.97,16441.43,16647.32,2980000],["2024-05-03",16588.49,16735.56,16147.31,16206.14,3740400],["2024-05-06",16176.72,16706.14,16176.72,16588.49,4934400],["2024-05-07",16559.08,16764.97,16353.2,16735.56,5381600],["2024-05-08",16706.14,16853.2,16441.43,16706.14,4235500],["2024-05-09",16706.14,16735.56,16323.78,16441.43,4775700],["2024-05-10",16441.43,16470.85,16147.31,16412.02,3738700],["2024-05-13",16323.78,17559.1,16294.37,17559.1,13747800],["2024-05-14",17617.92,17617.92,17147.33,17323.8,4411200],["2024-05-15",17117.91,17970.87,17029.68,17323.8,11428800],["2024-05-16",17441.45,17470.86,16794.38,17264.98,11242300],["2024-05-17",18333.33,18416.67,18166.67,18416.67,4011200],["2024-05-20",18958.33,19041.67,18375.0,18750.0,6682400],["2024-05-21",18625.0,18833.33,18291.67,18708.33,7827000],["2024-05-22",18583.33,18666.67,18208.33,18541.67,4820200],["2024-05-23",18416.67,19041.67,18291.67,18875.0,5795700],["2024-05-24",18708.33,19000.0,18333.33,18541.67,4456700],["2024-05-27",18541.67,18666.67,18375.0,18541.67,2273900],["2024-05-28",18625.0,19083.33,18583.33,18916.67,5409600],["2024-05-29",18958.33,19541.67,18708.33,19125.0,9455900],["2024-05-30",18916.67,19375.0,18541.67,19375.0,7936400],["2024-05-31",19416.67,19458.33,18875.0,19041.67,5498400],["2024-06-03",19083.33,19166.67,18916.67,19041.67,3306800],["2024-06-04",18958.33,19208.33,18875.0,18958.33,4390900],["2024-06-05",18833.33,19041.67,18708.33,18708.33,2872900],["2024-06-06",18625.0,18750.0,18333.33,18333.33,3764300],["2024-06-07",18458.33,18708.33,18333.33,18500.0,3274600],["2024-06-10",18500.0,18958.33,18500.0,18750.0,5133300],["2024-06-11",18708.33,18750.0,18458.33,18583.33,3739700],["2024-06-12",18666.67,18708.33,18333.33,18583.33,1882000],["2024-06-13",18750.0,18875.0,18541.67,18625.0,2115200],["2024-06-14",18625.0,18791.67,18041.67,18041.67,3434000],["2024-06-17",18000.0,18000.0,17583.33,17625.0,2951700],["2024-06-18",17583.33,18250.0,17500.0,17916.67,2754500],["2024-06-19",17958.33,18125.0,17750.0,17750.0,2270400],["2024-06-20",17791.67,17875.0,17375.0,17458.33,2926300],["2024-06-21",17458.33,18083.33,17291.67,17500.0,5377400],["2024-06-24",17500.0,17583.33,16583.33,16625.0,5909800],["2024-06-25",16458.33,17166.67,16291.67,17041.67,3438400],["2024-06-26",16916.67,17041.67,16541.67,17041.67,3178000],["2024-06-27",16916.67,16958.33,16750.0,16916.67,1492900],["2024-06-28",16875.0,17000.0,16083.33,16291.67,3516400],["2024-07-01",16291.67,16458.33,16083.33,16416.67,2001000],["2024-07-02",16375.0,16500.0,16333.33,16500.0,1204400],["2024-07-03",16500.0,16916.67,16416.67,16625.0,2303900],["2024-07-04",16666.67,16708.33,16416.67,16458.33,1643000],["2024-07-05",16500.0,16583.33,16208.33,16333.33,2293500],["2024-07-08",16375.0,16666.67,16375.0,16666.67,1939700],["2024-07-09",16750.0,17208.33,16750.0,17208.33,3456000],["2024-07-10",17250.0,17500.0,17125.0,17125.0,3060500],["2024-07-11",17375.0,17458.33,16750.0,16833.33,2627100],["2024-07-12",16833.33,17125.0,16625.0,16875.0,2798000],["2024-07-15",16958.33,17125.0,16708.33,16833.33,1992000],["2024-07-16",16750.0,16958.33,16708.33,16750.0,1710300],["2024-07-17",16750.0,16750.0,15708.33,15750.0,4198500],["2024-07-18",15916.67,15916.67,15458.33,15916.67,2449400],["2024-07-19",15875.0,16000.0,15583.33,15833.33,1766700],["2024-07-22",15750.0,15916.67,15416.67,15583.33,1607600],["2024-07-23",15541.67,15625.0,15000.0,15000.0,2297600],["2024-07-24",14875.0,15625.0,14666.67,15375.0,2153100],["2024-07-25",15333.33,15458.33,14958.33,15458.33,1527100],["2024-07-26",15458.33,15666.67,15250.0,15666.67,1596000],["2024-07-29",15750.0,15750.0,15416.67,15666.67,1158000],["2024-07-30",15750.0,15750.0,15208.33,15583.33,1772500],["2024-07-31",15166.67,15291.67,15083.33,15208.33,2783400],["2024-08-01",15250.0,15291.67,14291.67,14416.67,5270000],["2024-08-02",14208.33,15000.0,14208.33,14916.67,2560700],["2024-08-05",14666.67,14916.67,14333.33,14583.33,3963400],["2024-08-06",14583.33,15208.33,14583.33,15166.67,3432500],["2024-08-07",15250.0,15333.33,14708.33,15000.0,2136700],["2024-08-08",15000.0,15166.67,14833.33,15041.67,1796900],["2024-08-09",15041.67,15250.0,15000.0,15041.67,1411600],["2024-08-12",15041.67,15125.0,14875.0,15000.0,2321600],["2024-08-13",15208.33,15333.33,15000.0,15125.0,1980700],["2024-08-14",15166.67,15208.33,15041.67,15125.0,1732100],["2024-08-15",15166.67,15208.33,15083.33,15125.0,1598900],["2024-08-16",15166.67,15708.33,15125.0,15333.33,2087400],["2024-08-19",15416.67,15750.0,15333.33,15416.67,1320000],["2024-08-20",15541.67,15791.67,15416.67,15500.0,2634900],["2024-08-21",15500.0,15583.33,15333.33,15333.33,1981300],["2024-08-22",15416.67,15500.0,15291.67,15291.67,1274800],["2024-08-23",15375.0,15375.0,15125.0,15125.0,1963200],["2024-08-26",15208.33,15250.0,15125.0,15125.0,855300],["2024-08-27",15208.33,15250.0,15083.33,15208.33,1248400],["2024-08-28",15083.33,15333.33,15083.33,15208.33,1541000],["2024-08-29",15208.33,15416.67,15125.0,15208.33,1161200],["2024-08-30",15291.67,15291.67,15166.67,15166.67,1281800],["2024-09-04",15041.67,15208.33,15041.67,15083.33,1168200],["2024-09-05",15083.33,15208.33,14875.0,14875.0,1620900],["2024-09-06",14750.0,15458.33,14666.67,14791.67,7139600],["2024-09-09",14833.33,15375.0,14750.0,15166.67,4263700],["2024-09-10",15500.0,16208.33,15416.67,15875.0,10902900],["2024-09-11",15916.67,16125.0,15708.33,15875.0,3408400],["2024-09-12",16000.0,16416.67,15833.33,16041.67,4171300],["2024-09-13",16208.33,16791.67,16000.0,16666.67,5657400],["2024-09-16",16916.67,17041.67,16333.33,16333.33,5863300],["2024-09-17",16375.0,16750.0,16333.33,16541.67,3929300],["2024-09-18",16583.33,16791.67,16416.67,16666.67,4470400],["2024-09-19",16583.33,17375.0,16583.33,17208.33,6498700],["2024-09-20",17416.67,17583.33,17166.67,17333.33,5778600],["2024-09-23",17333.33,17500.0,17208.33,17291.67,2640800],["2024-09-24",17416.67,17416.67,17166.67,17250.0,2564700],["2024-09-25",17333.33,17875.0,17250.0,17333.33,4260400],["2024-09-26",17541.67,17625.0,17250.0,17291.67,4271900],["2024-09-27",17250.0,17625.0,17000.0,17416.67,3132100],["2024-09-30",17500.0,18000.0,17291.67,17875.0,4503000],["2024-10-01",18000.0,18208.33,17791.67,18083.33,3692200],["2024-10-02",18125.0,18333.33,18041.67,18125.0,2630500],["2024-10-03",18166.67,18208.33,17916.67,17958.33,3048000],["2024-10-04",18000.0,18291.67,17916.67,17958.33,2314400],["2024-10-07",18041.67,18250.0,18041.67,18208.33,1475700],["2024-10-08",18208.33,18916.67,18166.67,18500.0,4719200],["2024-10-09",18541.67,18833.33,18333.33,18791.67,4878400],["2024-10-10",18916.67,18958.33,18541.67,18750.0,2967400],["2024-10-11",18791.67,18958.33,18750.0,18791.67,1964200],["2024-10-14",18875.0,18958.33,18791.67,18833.33,1909800],["2024-10-15",19041.67,19250.0,18875.0,18916.67,3069700],["2024-10-16",18833.33,19208.33,18708.33,18833.33,2670000],["2024-10-17",18708.33,18916.67,18666.67,18916.67,5565300],["2024-10-18",19166.67,19166.67,18708.33,18791.67,2130800],["2024-10-21",18750.0,18916.67,18541.67,18875.0,3012100],["2024-10-22",18916.67,18958.33,18541.67,18750.0,2758600],["2024-10-23",18583.33,18916.67,18333.33,18916.67,4646100],["2024-10-24",18916.67,19000.0,18750.0,18833.33,2999100],["2024-10-25",18875.0,18916.67,18625.0,18875.0,2648800],["2024-10-28",18750.0,18916.67,18583.33,18750.0,2926200],["2024-10-29",18625.0,18916.67,18625.0,18875.0,2669300],["2024-10-30",18833.33,19041.67,18708.33,19000.0,3198800],["2024-10-31",19000.0,19166.67,18833.33,19125.0,4253100],["2024-11-01",19166.67,19208.33,18875.0,19041.67,1460500],["2024-11-04",18958.33,19000.0,18500.0,18875.0,3198600],["2024-11-05",18708.33,18916.67,18625.0,18916.67,2389900],["2024-11-06",19000.0,19041.67,18750.0,19000.0,2438200],["2024-11-07",19166.67,19166.67,18875.0,19000.0,1559900],["2024-11-08",19000.0,19041.67,18666.67,18791.67,1747900],["2024-11-11",18708.33,18750.0,18208.33,18708.33,3295300],["2024-11-12",18625.0,19083.33,18583.33,19083.33,5003900],["2024-11-13",19083.33,19166.67,18875.0,19083.33,3672900],["2024-11-14",19166.67,19166.67,18750.0,18833.33,2155500],["2024-11-15",18750.0,19583.33,18625.0,19416.67,5430900],["2024-11-18",19458.33,19583.33,19125.0,19416.67,2874100],["2024-11-19",19250.0,19583.33,19166.67,19583.33,3271800],["2024-11-20",19583.33,20500.0,19416.67,20416.67,6378300],["2024-11-21",20500.0,20500.0,20000.0,20375.0,3465900],["2024-11-22",20166.67,20458.33,20166.67,20333.33,3248900],["2024-11-25",20375.0,20416.67,20041.67,20333.33,3792000],["2024-11-26",20291.67,20416.67,20166.67,20416.67,4286300],["2024-11-27",20416.67,20833.33,20291.67,20416.67,4592900],["2024-11-28",20291.67,20833.33,20125.0,20833.33,3702000],["2024-11-29",20750.0,20958.33,20541.67,20708.33,3226600],["2024-12-02",20708.33,20833.33,20583.33,20708.33,1592500],["2024-12-03",20833.33,20833.33,20500.0,20625.0,3029000],["2024-12-04",20708.33,20833.33,20583.33,20666.67,2466200],["2024-12-05",20583.33,21166.67,20583.33,21166.67,5525100],["2024-12-06",21291.67,21375.0,20958.33,21083.33,2821900],["2024-12-09",21166.67,21166.67,20791.67,20916.67,2242300],["2024-12-10",21083.33,21083.33,20708.33,20916.67,2782300],["2024-12-11",20833.33,21166.67,20833.33,21041.67,2990700],["2024-12-12",21125.0,21166.67,20958.33,21000.0,1649300],["2024-12-13",21000.0,21166.67,20833.33,21000.0,1768000],["2024-12-16",20916.67,21041.67,20833.33,20916.67,1514700],["2024-12-17",20875.0,21250.0,20750.0,21208.33,4042600],["2024-12-18",21166.67,22333.33,21041.67,22291.67,6323600],["2024-12-19",22250.0,22250.0,21833.33,22000.0,3709200],["2024-12-20",22125.0,22166.67,21666.67,21916.67,2441900],["2024-12-23",21833.33,22500.0,21833.33,22333.33,4346600],["2024-12-24",22500.0,22583.33,22125.0,22250.0,1895400],["2024-12-25",22333.33,22458.33,22041.67,22166.67,4756000],["2024-12-26",22000.0,22333.33,21750.0,22333.33,4291800],["2024-12-27",22250.0,23791.67,22250.0,23708.33,8430100],["2024-12-30",23750.0,23750.0,23333.33,23541.67,4585700],["2024-12-31",23375.0,23666.67,23000.0,23416.67,6088500],["2025-01-02",23416.67,23500.0,23125.0,23250.0,2507800],["2025-01-03",23166.67,23208.33,22291.67,22500.0,6211900],["2025-01-06",22416.67,22625.0,22000.0,22541.67,4043800],["2025-01-07",22500.0,22833.33,22333.33,22500.0,3360200],["2025-01-08",22375.0,22500.0,22208.33,22458.33,1964900],["2025-01-09",22541.67,22583.33,22250.0,22333.33,2067600],["2025-01-10",22291.67,22375.0,22000.0,22291.67,3219800],["2025-01-13",22083.33,22208.33,21750.0,22083.33,1832100],["2025-01-14",22083.33,22083.33,21833.33,22083.33,1003500],["2025-01-15",22208.33,22208.33,21875.0,22125.0,1002200],["2025-01-16",22125.0,22916.67,22000.0,22708.33,4965800],["2025-01-17",22708.33,22708.33,22458.33,22708.33,2092700],["2025-01-20",22625.0,22791.67,22333.33,22541.67,1638700],["2025-01-21",22416.67,22625.0,22250.0,22458.33,2322900],["2025-01-22",22333.33,22541.67,22291.67,22500.0,2203500],["2025-01-23",22416.67,22916.67,22333.33,22833.33,3468500],["2025-01-24",22791.67,23083.33,22666.67,23041.67,3297500],["2025-02-03",22916.67,23500.0,22791.67,23416.67,3827300],["2025-02-04",23375.0,23791.67,23166.67,23458.33,4596700],["2025-02-05",23541.67,23583.33,23166.67,23375.0,2240300],["2025-02-06",23416.67,23416.67,23083.33,23291.67,2001800],["2025-02-07",23250.0,23375.0,23125.0,23250.0,1368000],["2025-02-10",23125.0,23291.67,22708.33,23208.33,2572600],["2025-02-11",23250.0,24458.33,23250.0,24333.33,6720300],["2025-02-12",24375.0,24375.0,24041.67,24166.67,3315000],["2025-02-13",24083.33,24250.0,23916.67,24083.33,2850100],["2025-02-14",24083.33,24541.67,23916.67,24333.33,4616400],["2025-02-17",24375.0,25375.0,24375.0,24916.67,6875900],["2025-02-18",24916.67,25083.33,24708.33,24875.0,2101600],["2025-02-19",24833.33,25416.67,24708.33,25416.67,4065700],["2025-02-20",25625.0,25666.67,25041.67,25625.0,4098600],["2025-02-21",25583.33,26208.33,25416.67,26125.0,3918300],["2025-02-24",26083.33,26750.0,26041.67,26750.0,3966700],["2025-02-25",27000.0,27083.33,26416.67,26625.0,3662600],["2025-02-26",26750.0,26750.0,26333.33,26333.33,4805500],["2025-02-27",26458.33,27750.0,26166.67,27750.0,5504300],["2025-02-28",27833.33,27916.67,27375.0,27583.33,2058200],["2025-03-03",27625.0,28000.0,27166.67,27583.33,2938100],["2025-03-04",27583.33,28500.0,27166.67,28500.0,4335000],["2025-03-05",28583.33,28625.0,28166.67,28208.33,2520300],["2025-03-06",28041.67,28541.67,28041.67,28541.67,3288400],["2025-03-07",28541.67,28875.0,28208.33,28875.0,3300800],["2025-03-10",28916.67,28958.33,28250.0,28291.67,3157200],["2025-03-11",28000.0,28416.67,27666.67,28333.33,3314500],["2025-03-12",28333.33,28500.0,28041.67,28291.67,3653100],["2025-03-13",28333.33,28500.0,27375.0,27500.0,4946000],["2025-03-14",27208.33,27708.33,27000.0,27666.67,5034100],["2025-03-17",27708.33,27750.0,27291.67,27583.33,1543500],["2025-03-18",27500.0,28166.67,27458.33,27791.67,3331500],["2025-03-19",27875.0,27875.0,27333.33,27541.67,2317000],["2025-03-20",27500.0,27666.67,27000.0,27500.0,5094700],["2025-03-21",27333.33,27625.0,27125.0,27375.0,3064500],["2025-03-24",27458.33,27500.0,27125.0,27500.0,3359800],["2025-03-25",27500.0,27875.0,27458.33,27791.67,4063400],["2025-03-26",27708.33,27833.33,27375.0,27625.0,2770300],["2025-03-27",27500.0,27833.33,27333.33,27583.33,3227100],["2025-03-28",27666.67,27666.67,27166.67,27333.33,2299400],["2025-03-31",27208.33,27333.33,26083.33,26500.0,5829900],["2025-04-01",26166.67,26583.33,26041.67,26583.33,3890100],["2025-04-02",26250.0,26708.33,26250.0,26666.67,4826200],["2025-04-03",25916.67,26000.0,24833.33,24833.33,3606800],["2025-04-04",23125.0,25041.67,23125.0,25041.67,9035900],["2025-04-08",24541.67,24541.67,23291.67,23291.67,5378800],["2025-04-09",21666.67,24000.0,21666.67,23458.33,5407600],["2025-04-10",25083.33,25083.33,25083.33,25083.33,743000],["2025-04-11",26083.33,26083.33,24916.67,26083.33,6145900],["2025-04-14",25750.0,26458.33,25541.67,26458.33,3656100],["2025-04-15",26250.0,26708.33,25791.67,26250.0,5087800],["2025-04-16",26041.67,26666.67,26000.0,26250.0,2333400],["2025-04-17",26375.0,26625.0,25833.33,26625.0,3409600],["2025-04-18",26458.33,27291.67,26458.33,27208.33,4504100],["2025-04-21",27041.67,27500.0,27041.67,27291.67,2328200],["2025-04-22",27458.33,27458.33,26041.67,27250.0,5489800],["2025-04-23",27333.33,29125.0,27333.33,29125.0,8754200],["2025-04-24",29208.33,29500.0,28750.0,29250.0,3350400],["2025-04-25",29333.33,29333.33,28625.0,29000.0,3093900],["2025-04-28",28833.33,28833.33,28208.33,28458.33,3426600],["2025-04-29",28333.33,28583.33,28041.67,28541.67,2859900],["2025-05-05",28500.0,29166.67,28416.67,29125.0,2582000],["2025-05-06",28958.33,29291.67,28750.0,28958.33,4471100],["2025-05-07",28916.67,28916.67,28583.33,28750.0,1745600],["2025-05-08",28750.0,28791.67,28125.0,28416.67,4526700],["2025-05-09",28291.67,28666.67,27958.33,28666.67,3076800],["2025-05-12",28666.67,28833.33,28416.67,28666.67,2084200],["2025-05-13",28541.67,29416.67,28541.67,29166.67,6049600],["2025-05-14",29125.0,29166.67,28750.0,29125.0,2379900],["2025-05-15",28791.67,29125.0,28541.67,29041.67,2973700],["2025-05-16",28916.67,29041.67,28541.67,28791.67,2719200],["2025-05-19",28833.33,29250.0,28333.33,28750.0,3567000],["2025-05-20",28791.67,30000.0,28333.33,29875.0,9691700],["2025-05-21",29916.67,30000.0,29125.0,29625.0,4079500],["2025-05-22",29666.67,29666.67,29000.0,29416.67,5513100],["2025-05-23",29166.67,29291.67,28833.33,29291.67,2577300],["2025-05-26",29083.33,29541.67,28541.67,29541.67,4527500],["2025-05-27",29666.67,29666.67,29041.67,29333.33,4025700],["2025-05-28",29250.0,29708.33,29125.0,29458.33,3372400],["2025-05-29",29375.0,29583.33,29083.33,29416.67,2985600],["2025-05-30",29208.33,30125.0,29000.0,29666.67,5330000],["2025-06-02",29541.67,29875.0,29166.67,29666.67,3588800],["2025-06-03",29583.33,30333.33,29500.0,30000.0,6221300],["2025-06-04",29875.0,31083.33,29666.67,30500.0,7740500],["2025-06-05",30541.67,30583.33,29916.67,30250.0,4163000],["2025-06-06",29958.33,30250.0,29375.0,29583.33,5444400],["2025-06-09",29458.33,30041.67,29125.0,29500.0,5186700],["2025-06-10",29250.0,29500.0,29000.0,29250.0,3450600],["2025-06-11",29166.67,29583.33,29000.0,29500.0,3082700],["2025-06-12",29458.33,29666.67,29166.67,29458.33,3286300],["2025-06-13",29166.67,29333.33,28875.0,29208.33,3258700],["2025-06-16",29166.67,30083.33,29125.0,29916.67,5820700],["2025-06-17",29833.33,30000.0,29666.67,29875.0,2658200],["2025-06-18",29833.33,29916.67,29291.67,29625.0,3393700],["2025-06-19",29625.0,29625.0,29000.0,29625.0,4428500],["2025-06-20",29583.33,30166.67,29583.33,29833.33,7436300],["2025-06-23",29666.67,30166.67,29583.33,29708.33,6250400],["2025-06-24",29791.67,29791.67,29500.0,29500.0,3084700],["2025-06-25",29416.67,29666.67,29125.0,29541.67,5544600],["2025-06-26",29208.33,29541.67,29125.0,29250.0,4026400],["2025-06-27",29250.0,29500.0,29000.0,29250.0,4179100],["2025-06-30",29166.67,29666.67,29166.67,29333.33,4506800],["2025-07-01",29333.33,29458.33,28916.67,29166.67,3519700],["2025-07-02",29125.0,29291.67,28375.0,28375.0,5387000],["2025-07-03",27958.33,28625.0,27750.0,28291.67,5409300],["2025-07-04",28291.67,28291.67,28000.0,28125.0,1945300],["2025-07-07",28125.0,28625.0,28125.0,28375.0,2934900],["2025-07-08",28333.33,28500.0,28041.67,28125.0,2818800],["2025-07-09",28041.67,28125.0,27958.33,28041.67,2186200],["2025-07-10",27916.67,28125.0,27916.67,28125.0,2128700],["2025-07-11",28000.0,28583.33,27750.0,28375.0,4887900],["2025-07-14",28333.33,28458.33,28083.33,28333.33,2186400],["2025-07-15",28250.0,28333.33,27958.33,28083.33,2371500],["2025-07-16",28000.0,28000.0,27791.67,28000.0,1850300],["2025-07-17",27958.33,28333.33,27916.67,28333.33,3596700],["2025-07-18",28333.33,28541.67,28166.67,28500.0,3914900],["2025-07-21",28375.0,28625.0,28291.67,28375.0,3308800],["2025-07-22",28458.33,28458.33,27791.67,28208.33,2883000],["2025-07-23",28000.0,28458.33,27916.67,28458.33,4456300],["2025-07-24",28625.0,28666.67,28125.0,28333.33,2398000],["2025-07-25",28208.33,28750.0,28166.67,28750.0,6282500],["2025-07-28",28916.67,29375.0,28708.33,29041.67,5844700],["2025-07-29",29166.67,29791.67,28875.0,29000.0,11566300],["2025-07-30",28875.0,29125.0,28291.67,29125.0,5011600],["2025-07-31",29083.33,29166.67,28291.67,28750.0,5562200],["2025-08-01",28708.33,28750.0,28250.0,28541.67,3075200],["2025-08-04",28291.67,28291.67,27958.33,28083.33,2944600],["2025-08-05",27916.67,30000.0,27666.67,29166.67,16173100],["2025-08-06",28958.33,29208.33,28750.0,29166.67,3609300],["2025-08-07",29458.33,29541.67,28666.67,29041.67,4387100],["2025-08-08",28875.0,29333.33,28791.67,29208.33,6995000],["2025-08-11",29125.0,29833.33,29000.0,29708.33,8063900],["2025-08-12",29583.33,30166.67,29541.67,29916.67,8258200],["2025-08-13",29791.67,30250.0,29208.33,29916.67,7731400],["2025-08-14",30083.33,30166.67,29458.33,29833.33,7757600],["2025-08-15",29750.0,30041.67,29041.67,29458.33,7100600],["2025-08-18",29250.0,29875.0,29125.0,29666.67,4815600],["2025-08-19",29583.33,31708.33,29458.33,31708.33,13196600],["2025-08-20",32333.33,32333.33,30750.0,31250.0,8920400],["2025-08-21",31166.67,31166.67,30000.0,30500.0,4636700],["2025-08-22",30250.0,30250.0,28750.0,29250.0,8370900],["2025-08-25",28833.33,29375.0,28000.0,28708.33,5711400],["2025-08-26",28250.0,28916.67,28000.0,28916.67,3595800],["2025-08-27",28750.0,28791.67,28333.33,28625.0,3026000],["2025-08-28",28375.0,28750.0,28291.67,28750.0,1956900],["2025-08-29",28625.0,29041.67,28500.0,29041.67,2459700],["2025-09-03",28916.67,28958.33,28583.33,28916.67,2259300],["2025-09-04",29083.33,29208.33,28666.67,28875.0,1971900],["2025-09-05",29083.33,29083.33,28708.33,28875.0,2855400],["2025-09-08",28750.0,28750.0,28166.67,28416.67,3177200],["2025-09-09",28250.0,28583.33,28250.0,28458.33,1905900],["2025-09-10",28375.0,28833.33,28166.67,28708.33,3876200],["2025-09-11",28666.67,28666.67,28208.33,28625.0,2010100],["2025-09-12",28333.33,28625.0,28291.67,28416.67,5617500],["2025-09-15",28333.33,28541.67,28250.0,28458.33,2309800],["2025-09-16",28458.33,28541.67,28291.67,28416.67,1542700],["2025-09-17",28333.33,28458.33,28125.0,28291.67,2172400],["2025-09-18",28291.67,28333.33,28041.67,28291.67,1362100],["2025-09-19",28250.0,28416.67,28041.67,28250.0,1431900],["2025-09-22",28166.67,28375.0,28000.0,28250.0,2517400],["2025-09-23",28083.33,28666.67,27958.33,28666.67,3645100],["2025-09-24",28625.0,28875.0,28333.33,28875.0,1978200],["2025-09-25",29000.0,29125.0,28750.0,29125.0,1866900],["2025-09-26",29250.0,29291.67,28958.33,29083.33,1834700],["2025-09-29",29000.0,30000.0,29000.0,29375.0,5195400],["2025-09-30",29208.33,29250.0,28750.0,28958.33,2132200],["2025-10-01",28875.0,29166.67,28708.33,29041.67,1654300],["2025-10-02",28958.33,29083.33,28750.0,29000.0,1559300],["2025-10-03",28750.0,29041.67,28458.33,28708.33,1970000],["2025-10-06",28708.33,29208.33,28708.33,29166.67,2330700],["2025-10-07",29291.67,29291.67,28916.67,29125.0,1892600],["2025-10-08",29000.0,29166.67,28916.67,29166.67,1784100],["2025-10-09",29125.0,29583.33,29000.0,29500.0,3795100],["2025-10-10",29458.33,29500.0,29208.33,29375.0,1984100],["2025-10-13",29166.67,29250.0,28791.67,29125.0,2901400],["2025-10-14",29125.0,29166.67,28708.33,28750.0,4131200],["2025-10-15",28666.67,28875.0,28208.33,28541.67,2317500],["2025-10-16",28500.0,28541.67,28125.0,28291.67,1271800],["2025-10-17",28208.33,28500.0,28166.67,28291.67,1657200],["2025-10-20",28083.33,28291.67,27250.0,27250.0,2481000],["2025-10-21",26750.0,27625.0,26458.33,27583.33,2374700],["2025-10-22",27500.0,27833.33,27250.0,27416.67,1439200],["2025-10-23",27083.33,27500.0,27083.33,27291.67,913900],["2025-10-24",27041.67,27125.0,26666.67,26875.0,1208700],["2025-10-27",26875.0,26916.67,26500.0,26500.0,1216000],["2025-10-28",26541.67,26541.67,25375.0,26125.0,2427900],["2025-10-29",25833.33,26250.0,25750.0,26250.0,1329600],["2025-10-30",25458.33,26750.0,25375.0,26750.0,3073100],["2025-10-31",26916.67,26916.67,26416.67,26666.67,938600],["2025-11-03",26458.33,26666.67,26291.67,26666.67,1975500],["2025-11-04",26375.0,26875.0,26291.67,26875.0,1126800],["2025-11-05",26625.0,26875.0,26541.67,26875.0,894300],["2025-11-06",26666.67,26833.33,26625.0,26791.67,720700],["2025-11-07",27125.0,27125.0,26250.0,26458.33,1568200],["2025-11-10",26375.0,26500.0,25833.33,26500.0,748800],["2025-11-11",26291.67,26916.67,26208.33,26916.67,1622700],["2025-11-12",26875.0,27250.0,26791.67,27083.33,2390600],["2025-11-13",26833.33,27000.0,26625.0,27000.0,1447200],["2025-11-14",27000.0,27000.0,26625.0,26875.0,746900],["2025-11-17",26666.67,26708.33,26541.67,26666.67,1268400],["2025-11-18",26416.67,26666.67,26208.33,26666.67,1480200],["2025-11-19",26416.67,27083.33,26333.33,26708.33,1776100],["2025-11-20",26708.33,26791.67,26500.0,26666.67,887200],["2025-11-21",26500.0,26583.33,26291.67,26500.0,1234600],["2025-11-24",26666.67,26875.0,26333.33,26666.67,1475100],["2025-11-25",26833.33,26833.33,26250.0,26250.0,1593100],["2025-11-26",26375.0,26375.0,26000.0,26208.33,1536900],["2025-11-27",26291.67,26375.0,26166.67,26250.0,1126300],["2025-11-28",26208.33,26458.33,26208.33,26250.0,809600],["2025-12-01",26375.0,27000.0,26375.0,26833.33,2171800],["2025-12-02",26791.67,27500.0,26791.67,27333.33,2024100],["2025-12-03",27375.0,28833.33,27333.33,28250.0,5598700],["2025-12-04",28125.0,28250.0,27708.33,28125.0,3960000],["2025-12-05",28416.67,28916.67,28375.0,28708.33,2760000],["2025-12-08",28833.33,28833.33,28291.67,28291.67,1690200],["2025-12-09",28166.67,29000.0,27958.33,29000.0,4442800],["2025-12-10",29125.0,29125.0,28625.0,28833.33,1534400],["2025-12-11",28916.67,29375.0,28708.33,29375.0,2755200],["2025-12-12",29541.67,29750.0,29041.67,29125.0,3307500],["2025-12-15",29291.67,29750.0,28958.33,29583.33,3803400],["2025-12-16",29833.33,30000.0,29458.33,30000.0,3102700],["2025-12-17",29875.0,30333.33,29666.67,30041.67,4186400],["2025-12-18",30000.0,30041.67,29583.33,29708.33,2545900],["2025-12-19",29583.33,30000.0,29250.0,29250.0,4166700],["2025-12-22",29250.0,29625.0,28958.33,29416.67,2711200],["2025-12-23",29333.33,30250.0,29291.67,29916.67,6802400],["2025-12-24",30000.0,30833.33,29833.33,30833.33,4781300],["2025-12-25",30958.33,31083.33,30416.67,30916.67,3523000],["2025-12-26",30500.0,31291.67,30500.0,31250.0,3667800],["2025-12-29",31541.67,31541.67,30833.33,31041.67,3235000],["2025-12-30",30833.33,31083.33,30708.33,31041.67,2046600],["2025-12-31",31083.33,31375.0,30750.0,31208.33,2911100],["2026-01-05",31125.0,31125.0,30541.67,30750.0,2372300],["2026-01-06",30750.0,31000.0,30625.0,30916.67,2501500],["2026-01-07",30625.0,31250.0,30500.0,31250.0,3333900],["2026-01-08",31375.0,31541.67,30791.67,31041.67,2085300],["2026-01-09",30750.0,31083.33,30708.33,31000.0,2206000],["2026-01-12",31000.0,31916.67,30958.33,31708.33,4732000],["2026-01-13",31958.33,31958.33,31291.67,31500.0,2311500],["2026-01-14",31375.0,32583.33,31208.33,32125.0,5714000],["2026-01-15",32000.0,32125.0,31666.67,32041.67,1402900],["2026-01-16",32000.0,32583.33,31875.0,32583.33,3743700],["2026-01-19",32666.67,32750.0,32250.0,32375.0,2386500],["2026-01-20",32291.67,32750.0,32166.67,32458.33,3080500],["2026-01-21",32375.0,32583.33,32041.67,32333.33,3637200],["2026-01-22",32125.0,32833.33,32041.67,32666.67,3616900],["2026-01-23",32541.67,32583.33,31666.67,32125.0,2919000],["2026-01-26",32000.0,32125.0,31208.33,31500.0,3744800],["2026-01-27",31291.67,31333.33,29833.33,30125.0,4746600],["2026-01-28",30000.0,30083.33,29583.33,29625.0,3132300],["2026-01-29",29458.33,29833.33,29375.0,29750.0,3659300],["2026-01-30",29583.33,29916.67,29458.33,29875.0,3214300],["2026-02-02",29375.0,31166.67,29375.0,31125.0,6444200],["2026-02-03",31333.33,31500.0,31041.67,31208.33,2687500],["2026-02-04",31000.0,31583.33,30833.33,31375.0,5419600],["2026-02-05",31583.33,31666.67,31083.33,31375.0,3459100],["2026-02-06",31458.33,31791.67,31166.67,31708.33,5832100],["2026-02-09",31666.67,31666.67,31291.67,31333.33,1102500],["2026-02-10",31250.0,31250.0,30916.67,31125.0,1831700],["2026-02-11",31000.0,31375.0,30750.0,31375.0,2381600],["2026-02-12",31250.0,31750.0,31083.33,31750.0,2272400],["2026-02-13",31916.67,31958.33,31541.67,31875.0,1197900],["2026-02-23",31666.67,31916.67,31666.67,31875.0,1176500],["2026-02-24",31916.67,32083.33,31666.67,31916.67,1697600],["2026-02-25",31750.0,32041.67,31541.67,31666.67,1878400],["2026-02-26",31875.0,31875.0,31291.67,31458.33,1113500],["2026-02-27",31625.0,31625.0,31166.67,31416.67,1490600],["2026-03-02",31000.0,31166.67,30666.67,30708.33,2293600],["2026-03-03",30708.33,30916.67,30208.33,30791.67,3691500],["2026-03-04",30583.33,30958.33,30000.0,30958.33,3570200],["2026-03-05",31000.0,31083.33,30625.0,30916.67,1174400],["2026-03-06",30750.0,31000.0,30583.33,30916.67,1919300],["2026-03-09",29708.33,29708.33,28791.67,28791.67,1475800],["2026-03-10",28500.0,29083.33,28333.33,28791.67,4715100],["2026-03-11",28500.0,28958.33,28333.33,28916.67,1851300],["2026-03-12",28666.67,29000.0,28541.67,29000.0,940000],["2026-03-13",28833.33,29458.33,28708.33,29333.33,2549300],["2026-03-16",29166.67,29333.33,29125.0,29333.33,1311200],["2026-03-17",29416.67,29583.33,29250.0,29333.33,1909800],["2026-03-18",29250.0,29458.33,29083.33,29291.67,1186200],["2026-03-19",29125.0,29125.0,28625.0,29125.0,2326000],["2026-03-20",28833.33,29166.67,28750.0,29125.0,1666000],["2026-03-23",28791.67,28791.67,28166.67,28291.67,2367300],["2026-03-24",27916.67,28583.33,27916.67,28500.0,3350600],["2026-03-25",28500.0,28708.33,28291.67,28708.33,2284000],["2026-03-26",28500.0,28833.33,28375.0,28833.33,1457300],["2026-03-27",28708.33,28916.67,28666.67,28916.67,1757900],["2026-03-30",28750.0,29166.67,28458.33,28958.33,3180200],["2026-03-31",29041.67,29166.67,28750.0,29000.0,1439000],["2026-04-01",29291.67,29291.67,29041.67,29208.33,2419800],["2026-04-02",29166.67,29166.67,28958.33,29125.0,871000],["2026-04-03",28958.33,29208.33,28833.33,29125.0,1973900],["2026-04-06",28916.67,29083.33,28791.67,28958.33,1589500],["2026-04-07",28916.67,28958.33,28750.0,28958.33,1087200],["2026-04-08",29458.33,29541.67,29125.0,29541.67,2538400],["2026-04-09",29541.67,29541.67,29083.33,29375.0,1552600],["2026-04-10",29375.0,29458.33,29083.33,29083.33,2619100],["2026-04-13",28791.67,29166.67,28791.67,29166.67,1792300],["2026-04-14",29333.33,29791.67,29083.33,29791.67,3890300],["2026-04-15",30000.0,30416.67,29791.67,30250.0,4159400],["2026-04-16",30375.0,30416.67,29958.33,30166.67,2367500],["2026-04-17",30208.33,30583.33,30000.0,30166.67,3525100],["2026-04-20",30000.0,30458.33,29958.33,30375.0,2540500],["2026-04-21",30375.0,30833.33,30333.33,30541.67,3897100],["2026-04-22",30666.67,30750.0,30416.67,30541.67,1389600],["2026-04-23",30416.67,30833.33,30291.67,30791.67,3175600],["2026-04-24",30916.67,31000.0,30416.67,30583.33,2054800],["2026-04-28",30666.67,30666.67,30208.33,30208.33,1108400],["2026-04-29",30250.0,30250.0,29916.67,30041.67,1107900],["2026-05-04",30125.0,30166.67,29875.0,29916.67,1274400],["2026-05-05",29833.33,30000.0,29750.0,29958.33,1036300],["2026-05-06",29958.33,30166.67,29750.0,30125.0,1227700],["2026-05-07",29833.33,30166.67,29833.33,29833.33,1519800],["2026-05-08",29583.33,29666.67,29416.67,29666.67,1691100],["2026-05-11",29458.33,29583.33,29333.33,29541.67,823700],["2026-05-12",29541.67,29541.67,29333.33,29416.67,950400],["2026-05-13",29250.0,29916.67,29166.67,29625.0,3239100],["2026-05-14",29541.67,29791.67,29541.67,29666.67,1457300],["2026-05-15",29583.33,29666.67,29125.0,29416.67,1393700],["2026-05-18",29333.33,29333.33,28750.0,29000.0,1572800],["2026-05-19",28833.33,29125.0,28750.0,28916.67,2145600],["2026-05-20",28833.33,28833.33,26916.67,28500.0,2032300],["2026-05-21",28666.67,28666.67,28333.33,28666.67,900500],["2026-05-22",28666.67,28833.33,28291.67,28833.33,1734200],["2026-05-25",28666.67,28916.67,28583.33,28916.67,2105000],["2026-05-26",28916.67,28916.67,28708.33,28833.33,1112700],["2026-05-27",28750.0,28916.67,28708.33,28875.0,1391500],["2026-05-28",28875.0,28875.0,28666.67,28875.0,975800],["2026-05-29",28791.67,28958.33,28708.33,28916.67,880800],["2026-06-01",28875.0,28916.67,28750.0,28916.67,1580900],["2026-06-02",28916.67,28958.33,28666.67,28750.0,1279000],["2026-06-03",28750.0,28750.0,28583.33,28750.0,2429600],["2026-06-04",28583.33,28791.67,28541.67,28791.67,2808600],["2026-06-05",28791.67,28833.33,28625.0,28791.67,1298300],["2026-06-08",28583.33,28791.67,28458.33,28791.67,2838900],["2026-06-09",28875.0,28916.67,28583.33,28875.0,1579000],["2026-06-10",28958.33,28958.33,28583.33,28875.0,1785900],["2026-06-11",28958.33,29000.0,28708.33,28875.0,1772800],["2026-06-12",29000.0,29250.0,28750.0,29208.33,3207700],["2026-06-15",29083.33,29375.0,29041.67,29208.33,2172800],["2026-06-16",29291.67,29333.33,29125.0,29250.0,1901000],["2026-06-17",29375.0,29458.33,29000.0,29416.67,4810400],["2026-06-18",29416.67,29625.0,29166.67,29375.0,6676400],["2026-06-19",29500.0,29800.0,29250.0,29800.0,3673100],["2026-06-22",29800.0,29950.0,29600.0,29900.0,3369900],["2026-06-23",30450.0,30450.0,29700.0,29950.0,2730400],["2026-06-24",29850.0,30050.0,29600.0,30050.0,1006800],["2026-06-25",30100.0,30100.0,29550.0,29850.0,2561800],["2026-06-26",29700.0,29750.0,29450.0,29550.0,1731600],["2026-06-29",29450.0,29550.0,29300.0,29550.0,1322700],["2026-06-30",29300.0,29650.0,29300.0,29650.0,862900],["2026-07-01",29650.0,29800.0,29550.0,29800.0,777600],["2026-07-02",29800.0,30000.0,29700.0,29900.0,512100],["2026-07-03",29900.0,30000.0,29650.0,30000.0,513400],["2026-07-06",30000.0,30000.0,29750.0,29850.0,695000],["2026-07-07",29850.0,29900.0,29700.0,29900.0,559300],["2026-07-08",29900.0,29950.0,29750.0,29950.0,791100],["2026-07-09",29950.0,30100.0,29700.0,30100.0,1159900],["2026-07-10",29500.0,30050.0,29500.0,30050.0,1671800],["2026-07-13",29850.0,29850.0,29600.0,29800.0,1681500],["2026-07-14",29700.0,29850.0,29600.0,29800.0,3236300],["2026-07-15",29800.0,29800.0,29500.0,29600.0,1521300],["2026-07-16",29600.0,29650.0,29400.0,29650.0,684400],["2026-07-17",29600.0,29750.0,29450.0,29750.0,644900],["2026-07-20",29450.0,29600.0,29300.0,29550.0,1731000],["2026-07-21",29550.0,29650.0,29200.0,29400.0,1915600],["2026-07-22",29400.0,29500.0,28850.0,29000.0,1546500],["2026-07-23",29000.0,29300.0,28700.0,29000.0,1112900],["2026-07-24",29000.0,29000.0,28900.0,28900.0,1230200],["2026-07-27",28900.0,28900.0,28450.0,28850.0,2784200],["2026-07-28",28500.0,29000.0,28500.0,29000.0,3542100],["2026-07-29",28750.0,29350.0,28650.0,29350.0,774100],["2026-07-30",29200.0,30000.0,29100.0,29650.0,2962300],["2026-07-31",29850.0,29850.0,29400.0,29700.0,2109300],["2026-08-03",29650.0,30600.0,29650.0,30550.0,6531800],["2026-08-04",30350.0,31750.0,30250.0,31550.0,4762800],["2026-08-05",31750.0,32000.0,31000.0,31500.0,2026600],["2026-08-06",31200.0,31500.0,30850.0,31200.0,2920200],["2026-08-07",31000.0,31300.0,30800.0,31100.0,1713800],["2026-08-10",31000.0,31150.0,30650.0,30700.0,1654900],["2026-08-11",30600.0,31150.0,30400.0,31050.0,2997500],["2026-08-12",31200.0,31550.0,31000.0,31450.0,2296800],["2026-08-13",31700.0,31700.0,31250.0,31400.0,2127100],["2026-08-14",31250.0,31600.0,31150.0,31500.0,3252700],["2026-08-17",31550.0,32300.0,31500.0,31750.0,6091300],["2026-08-18",31950.0,31950.0,31500.0,31750.0,2873900],["2026-08-19",31550.0,32000.0,31450.0,32000.0,3393400],["2026-08-20",32300.0,32300.0,31750.0,32200.0,1736100],["2026-08-21",32100.0,32500.0,32000.0,32500.0,5908600],["2026-08-24",32550.0,32900.0,32450.0,32700.0,4083300],["2026-08-25",32700.0,33000.0,32450.0,32600.0,3407500],["2026-08-26",32700.0,32700.0,31950.0,32300.0,2648200],["2026-08-27",32350.0,32350.0,31950.0,32300.0,2466400],["2026-08-28",32200.0,32600.0,32000.0,32600.0,3428700],["2026-09-03",32850.0,33000.0,32350.0,32500.0,2288600],["2026-09-04",32500.0,32700.0,32400.0,32550.0,2279000],["2026-09-07",32650.0,32700.0,32100.0,32200.0,1955000],["2026-09-08",32000.0,32150.0,31850.0,32100.0,1131800],["2026-09-09",32100.0,32150.0,31950.0,32100.0,1359800],["2026-09-10",32000.0,32200.0,31900.0,32200.0,1125900],["2026-09-11",32100.0,32200.0,31850.0,32050.0,1287500],["2026-09-14",31950.0,32200.0,31650.0,31850.0,1406000],["2026-09-15",31850.0,32150.0,31800.0,32100.0,2171800],["2026-09-16",32150.0,32250.0,31800.0,32100.0,1020700],["2026-09-17",32000.0,32200.0,31850.0,32050.0,4415700],["2026-09-18",31900.0,32150.0,31800.0,32050.0,1648700],["2026-09-21",32100.0,32150.0,31800.0,32000.0,909300],["2026-09-22",31900.0,32000.0,31400.0,31600.0,1945300],["2026-09-23",31650.0,31750.0,31300.0,31600.0,1389500],["2026-09-24",31500.0,31700.0,31300.0,31650.0,1645100],["2026-09-25",31650.0,31900.0,31350.0,31850.0,1807700],["2026-09-28",31950.0,32000.0,31400.0,31750.0,1538200],["2026-09-29",31550.0,31750.0,31100.0,31600.0,2053000],["2026-09-30",31600.0,31700.0,30850.0,31500.0,1538100],["2026-10-01",31300.0,31600.0,30850.0,31200.0,1498600],["2026-10-02",31200.0,31200.0,30150.0,30800.0,1323200]]}