{"t":"SKIN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2020-11-24",10.84,10.84,10.84,10.84,900.0],["2020-11-25",10.669,10.669,10.17,10.17,500.0],["2020-11-27",10.15,10.21,10.146,10.21,5900.0],["2020-11-30",10.47,10.55,10.14,10.14,206100.0],["2020-12-01",10.1,10.17,10.1,10.1,6900.0],["2020-12-02",10.2,10.2,10.01,10.08,289700.0],["2020-12-03",10.1,10.1,10.05,10.05,84100.0],["2020-12-04",10.025,10.24,10.025,10.24,68700.0],["2020-12-07",10.3,10.88,10.17,10.25,42100.0],["2020-12-08",10.26,10.524,10.26,10.4,513700.0],["2020-12-09",11.15,11.69,11.0,11.44,11669300.0],["2020-12-10",11.25,11.33,10.61,10.87,2737400.0],["2020-12-11",11.0,11.03,10.55,10.65,1284900.0],["2020-12-14",10.8,10.89,10.51,10.6,1381000.0],["2020-12-15",10.56,10.58,10.32,10.51,996900.0],["2020-12-16",10.45,10.89,10.39,10.88,1486300.0],["2020-12-17",10.55,10.95,10.55,10.95,516600.0],["2020-12-18",10.92,10.94,10.71,10.92,965600.0],["2020-12-21",10.68,10.89,10.66,10.89,447400.0],["2020-12-22",10.88,11.01,10.8,10.93,1217900.0],["2020-12-23",10.92,11.11,10.92,11.1,1008100.0],["2020-12-24",11.15,11.23,11.01,11.15,608000.0],["2020-12-28",11.438,12.84,11.37,12.0,4992300.0],["2020-12-29",12.01,12.1,11.21,11.75,1824600.0],["2020-12-30",11.85,11.85,11.21,11.36,1356800.0],["2020-12-31",11.22,11.33,10.935,11.31,879800.0],["2021-01-04",11.744,11.76,11.34,11.5,1021500.0],["2021-01-05",11.25,11.5,11.25,11.45,1301400.0],["2021-01-06",11.71,11.75,10.95,11.16,1132100.0],["2021-01-07",11.3,11.38,11.06,11.15,1951500.0],["2021-01-08",11.2,11.38,11.06,11.23,1113100.0],["2021-01-11",11.06,11.2,11.0,11.13,751100.0],["2021-01-12",10.98,11.12,10.91,10.96,753200.0],["2021-01-13",11.1,11.397,11.02,11.24,973200.0],["2021-01-14",11.21,11.42,11.12,11.19,1203000.0],["2021-01-15",11.12,11.25,10.96,11.06,582900.0],["2021-01-19",11.09,11.11,10.895,10.95,787500.0],["2021-01-20",10.96,11.26,10.79,11.19,1981200.0],["2021-01-21",11.12,11.31,11.02,11.18,1586900.0],["2021-01-22",11.11,11.25,11.0,11.11,1024100.0],["2021-01-25",11.05,11.2,10.97,11.02,799600.0],["2021-01-26",11.0,11.01,10.86,10.95,757700.0],["2021-01-27",10.81,10.81,10.35,10.6,1685600.0],["2021-01-28",10.5,10.97,10.5,10.57,603500.0],["2021-01-29",10.56,10.56,10.3,10.47,928000.0],["2021-02-01",10.5,10.72,10.45,10.65,657000.0],["2021-02-02",10.7,10.86,10.62,10.82,607200.0],["2021-02-03",10.93,11.086,10.82,10.99,1687400.0],["2021-02-04",10.98,10.992,10.75,10.78,838300.0],["2021-02-05",10.84,10.9,10.76,10.85,267000.0],["2021-02-08",10.9,11.12,10.86,11.01,786200.0],["2021-02-09",11.04,11.1,10.9,11.06,524900.0],["2021-02-10",11.12,11.13,10.9,11.02,638800.0],["2021-02-11",11.09,11.42,11.055,11.38,1083700.0],["2021-02-12",11.3,11.58,11.2,11.37,357800.0],["2021-02-16",11.51,11.77,11.32,11.41,705300.0],["2021-02-17",11.32,11.65,11.17,11.46,587300.0],["2021-02-18",11.28,11.4,11.16,11.25,335900.0],["2021-02-19",11.17,11.66,11.17,11.36,1089800.0],["2021-02-22",11.2,11.58,11.2,11.38,649900.0],["2021-02-23",11.06,11.475,10.9,11.31,512300.0],["2021-02-24",11.24,11.5,11.17,11.36,550600.0],["2021-02-25",11.37,11.4,10.91,11.11,330600.0],["2021-02-26",10.98,11.04,10.9,11.04,298000.0],["2021-03-01",11.127,11.22,10.93,11.11,372100.0],["2021-03-02",11.14,11.16,10.95,10.96,456700.0],["2021-03-03",10.95,11.1,10.45,10.53,773500.0],["2021-03-04",10.55,10.66,10.1,10.26,826000.0],["2021-03-05",10.35,10.53,10.03,10.46,810400.0],["2021-03-08",10.3,10.48,10.2,10.25,127300.0],["2021-03-09",10.3,10.89,10.26,10.88,169900.0],["2021-03-10",10.71,10.85,10.44,10.82,568400.0],["2021-03-11",10.84,10.88,10.75,10.81,111800.0],["2021-03-12",10.7,10.87,10.54,10.82,291200.0],["2021-03-15",10.99,11.03,10.84,10.98,699600.0],["2021-03-16",11.05,11.25,11.04,11.07,391900.0],["2021-03-17",10.89,11.23,10.85,11.22,226100.0],["2021-03-18",11.1,11.568,11.08,11.35,882200.0],["2021-03-19",11.31,11.593,11.23,11.53,1027400.0],["2021-03-22",11.5,11.53,11.35,11.53,334700.0],["2021-03-23",11.51,11.53,11.06,11.12,878400.0],["2021-03-24",11.05,11.21,10.6,10.65,799200.0],["2021-03-25",10.25,10.58,10.25,10.38,1335700.0],["2021-03-26",10.4,10.93,10.4,10.58,887800.0],["2021-03-29",10.57,10.76,10.27,10.48,498400.0],["2021-03-30",10.41,10.6,10.4,10.47,259000.0],["2021-03-31",10.46,10.89,10.41,10.8,541600.0],["2021-04-01",10.87,10.87,10.59,10.73,98600.0],["2021-04-05",10.73,10.78,10.56,10.6,131100.0],["2021-04-06",10.6,10.83,10.6,10.78,108200.0],["2021-04-07",10.82,10.89,10.49,10.55,322700.0],["2021-04-08",10.57,10.89,10.57,10.81,316500.0],["2021-04-09",10.7,10.7,10.535,10.6,628300.0],["2021-04-12",10.6,10.75,10.51,10.56,225100.0],["2021-04-13",10.78,10.85,10.39,10.47,505800.0],["2021-04-14",10.46,10.6,10.39,10.55,686000.0],["2021-04-15",10.66,10.66,10.17,10.28,976800.0],["2021-04-16",10.33,10.545,10.07,10.1,598300.0],["2021-04-19",10.15,10.23,9.75,9.96,1257400.0],["2021-04-20",9.95,10.02,9.9,9.91,950200.0],["2021-04-21",10.01,10.07,9.98,10.01,1508600.0],["2021-04-22",10.05,10.12,9.93,9.96,780700.0],["2021-04-23",9.95,10.02,9.91,9.94,844800.0],["2021-04-26",9.8,10.17,9.71,10.0,1431600.0],["2021-04-27",10.05,10.3,9.91,9.95,1570700.0],["2021-04-28",10.08,11.58,9.99,11.05,2106900.0],["2021-04-29",11.17,11.43,10.895,11.28,1391400.0],["2021-04-30",11.31,11.62,11.0,11.57,633900.0],["2021-05-03",11.57,12.27,11.15,12.26,603800.0],["2021-05-04",11.93,13.11,11.76,13.05,1843700.0],["2021-05-05",13.18,13.291,12.36,12.49,2062500.0],["2021-05-06",12.0,13.07,11.855,12.85,618900.0],["2021-05-07",12.98,13.14,12.59,12.87,898500.0],["2021-05-10",12.9,13.25,12.23,12.31,573200.0],["2021-05-11",11.9,12.58,11.119,12.35,627500.0],["2021-05-12",12.39,12.39,11.71,11.98,460100.0],["2021-05-13",11.91,12.3,11.72,12.15,559400.0],["2021-05-14",12.15,13.66,12.15,13.51,1418600.0],["2021-05-17",13.33,14.2,13.12,14.06,623400.0],["2021-05-18",14.1,14.27,13.71,13.88,694600.0],["2021-05-19",13.82,13.82,13.28,13.36,439700.0],["2021-05-20",13.46,14.21,13.26,13.8,704900.0],["2021-05-21",13.75,14.09,13.71,13.9,513400.0],["2021-05-24",13.98,14.115,13.11,13.82,909200.0],["2021-05-25",13.95,14.32,13.65,13.71,862100.0],["2021-05-26",13.63,14.05,13.47,13.73,725800.0],["2021-05-27",13.82,14.74,13.82,14.41,1354900.0],["2021-05-28",14.25,14.45,14.12,14.24,801200.0],["2021-06-01",14.2,15.62,14.195,15.08,2403500.0],["2021-06-02",15.11,15.44,14.6,15.05,946200.0],["2021-06-03",15.55,15.55,14.9,14.96,1043900.0],["2021-06-04",15.01,15.74,14.93,15.62,1793900.0],["2021-06-07",15.88,16.35,15.42,16.14,3021800.0],["2021-06-08",16.18,16.97,16.18,16.75,1433700.0],["2021-06-09",16.86,17.144,16.355,16.6,1085100.0],["2021-06-10",16.74,17.19,16.53,17.0,976900.0],["2021-06-11",17.15,17.44,16.85,17.33,1439800.0],["2021-06-14",17.59,18.86,17.36,17.79,3912100.0],["2021-06-15",18.09,18.47,17.72,18.18,2117100.0],["2021-06-16",18.35,18.91,17.83,18.76,3222800.0],["2021-06-17",18.62,19.44,18.51,18.68,3364100.0],["2021-06-18",18.53,19.37,18.53,18.8,8364700.0],["2021-06-21",18.81,18.85,17.8,18.44,2671200.0],["2021-06-22",18.39,18.535,17.21,17.37,2915100.0],["2021-06-23",17.37,17.91,17.3,17.6,905900.0],["2021-06-24",18.34,18.34,17.6,17.6,1320000.0],["2021-06-25",17.69,17.94,17.28,17.65,7798100.0],["2021-06-28",17.65,17.88,17.41,17.69,826700.0],["2021-06-29",17.8,18.159,17.3,17.4,855600.0],["2021-06-30",16.95,17.35,16.31,16.8,1355000.0],["2021-07-01",17.86,18.19,17.57,18.05,2464900.0],["2021-07-02",18.4,18.93,18.12,18.27,1288600.0],["2021-07-06",18.307,18.86,18.28,18.86,1593600.0],["2021-07-07",19.52,20.02,19.03,19.5,3089100.0],["2021-07-08",19.27,19.27,18.38,18.69,1349500.0],["2021-07-09",18.83,19.0,18.42,18.68,677500.0],["2021-07-12",18.64,19.94,18.6,19.92,1372800.0],["2021-07-13",19.67,20.23,18.925,19.05,1196300.0],["2021-07-14",19.14,19.31,18.15,18.36,1140100.0],["2021-07-15",18.36,18.46,17.66,18.21,1152000.0],["2021-07-16",18.24,18.53,18.091,18.3,696100.0],["2021-07-19",18.22,18.22,17.11,17.45,1746800.0],["2021-07-20",17.52,17.76,17.31,17.6,1018500.0],["2021-07-21",17.66,18.18,17.66,18.05,694100.0],["2021-07-22",18.12,18.27,17.9,18.23,524900.0],["2021-07-23",18.21,18.375,18.04,18.34,609000.0],["2021-07-26",18.34,18.79,18.18,18.49,1010800.0],["2021-07-27",18.36,18.45,16.4,16.76,4365300.0],["2021-07-28",17.14,17.3,16.7,17.03,1953600.0],["2021-07-29",17.07,17.43,17.04,17.36,656800.0],["2021-07-30",17.31,17.7,17.13,17.56,903600.0],["2021-08-02",17.49,18.09,17.49,18.04,931000.0],["2021-08-03",18.1,18.68,17.99,18.5,1672600.0],["2021-08-04",18.39,18.83,18.17,18.51,1207800.0],["2021-08-05",18.73,18.81,18.19,18.5,880800.0],["2021-08-06",18.58,18.8,18.29,18.42,694200.0],["2021-08-09",18.38,18.78,18.27,18.4,1775400.0],["2021-08-10",18.35,18.77,17.79,18.75,2842700.0],["2021-08-11",20.37,20.62,19.48,20.35,6682000.0],["2021-08-12",20.34,20.7,19.92,20.63,3739000.0],["2021-08-13",20.57,23.4,20.46,22.8,8612800.0],["2021-08-16",22.87,22.89,21.33,22.32,2741600.0],["2021-08-17",22.26,22.68,21.46,21.51,1563400.0],["2021-08-18",21.57,22.85,21.27,22.15,2212900.0],["2021-08-19",21.75,22.311,21.32,21.44,1257200.0],["2021-08-20",21.25,21.9,21.02,21.57,1132600.0],["2021-08-23",22.32,22.54,21.61,21.93,1444600.0],["2021-08-24",22.0,22.74,21.64,22.72,1730600.0],["2021-08-25",22.91,23.94,22.66,23.01,2352000.0],["2021-08-26",23.52,25.197,23.03,23.97,3995900.0],["2021-08-27",24.318,24.81,23.09,24.58,2300000.0],["2021-08-30",24.62,25.2,24.1,24.84,1679300.0],["2021-08-31",24.83,25.9,24.75,25.71,2203600.0],["2021-09-01",25.97,27.57,25.81,27.43,2886100.0],["2021-09-02",27.5,27.8,26.535,26.83,1903700.0],["2021-09-03",27.18,28.14,26.78,27.79,1991700.0],["2021-09-07",28.2,28.37,27.04,27.07,1555400.0],["2021-09-08",26.94,27.98,26.39,27.5,2206000.0],["2021-09-09",25.625,26.47,23.77,23.97,12445800.0],["2021-09-10",24.13,26.56,24.13,26.16,12419200.0],["2021-09-13",26.16,26.25,24.85,25.95,4876200.0],["2021-09-14",26.21,26.36,24.68,25.62,2174700.0],["2021-09-15",25.262,25.71,24.77,24.88,1762300.0],["2021-09-16",25.0,26.1,24.6,26.0,2439400.0],["2021-09-17",26.06,26.94,25.53,25.87,8533700.0],["2021-09-20",24.9,25.86,24.46,25.16,3370600.0],["2021-09-21",25.36,27.09,25.35,26.5,2871800.0],["2021-09-22",26.58,27.39,26.13,27.12,3858100.0],["2021-09-23",27.33,28.625,27.16,28.26,4112100.0],["2021-09-24",28.39,28.474,27.43,27.58,1413000.0],["2021-09-27",27.74,28.21,27.35,27.8,1303300.0],["2021-09-28",27.28,27.55,25.49,26.48,3349500.0],["2021-09-29",26.75,27.03,26.05,26.09,1723700.0],["2021-09-30",26.23,26.52,25.29,25.97,2217500.0],["2021-10-01",26.21,26.58,25.53,26.5,1426700.0],["2021-10-04",27.09,27.48,25.98,26.05,998300.0],["2021-10-05",25.52,26.85,25.4,26.33,1600700.0],["2021-10-06",25.98,26.33,25.66,26.16,1771200.0],["2021-10-07",26.42,28.076,26.42,26.72,3110300.0],["2021-10-08",27.41,27.72,25.1,25.18,2496700.0],["2021-10-11",25.09,25.31,23.82,24.38,3894300.0],["2021-10-12",24.57,25.89,24.15,25.74,4066600.0],["2021-10-13",25.83,26.015,25.16,25.91,3502900.0],["2021-10-14",26.33,26.95,26.05,26.31,4692700.0],["2021-10-15",26.58,26.58,25.56,25.6,1614500.0],["2021-10-18",25.46,27.06,25.0,26.95,2337000.0],["2021-10-19",27.15,27.52,26.73,27.21,2138900.0],["2021-10-20",27.376,27.4,26.45,26.97,1051800.0],["2021-10-21",26.88,28.29,26.53,27.21,3102800.0],["2021-10-22",27.28,28.47,26.82,27.04,1799800.0],["2021-10-25",26.95,27.74,26.51,27.55,1228900.0],["2021-10-26",27.98,29.19,26.63,27.26,2749100.0],["2021-10-27",27.07,27.4,25.76,25.91,1759100.0],["2021-10-28",25.91,27.0,25.31,26.97,1816500.0],["2021-10-29",26.77,27.575,26.412,27.47,1764100.0],["2021-11-01",27.9,28.68,27.29,27.89,1640900.0],["2021-11-02",27.92,30.0,27.68,29.49,3858400.0],["2021-11-03",29.62,29.92,28.83,29.49,1350200.0],["2021-11-04",29.84,30.173,29.112,29.33,1259800.0],["2021-11-05",29.25,29.73,28.88,29.01,1560500.0],["2021-11-08",29.02,29.66,28.61,28.64,1576900.0],["2021-11-09",28.8,29.09,27.43,28.67,4339800.0],["2021-11-10",26.17,27.3,24.53,25.23,8099300.0],["2021-11-11",25.52,25.69,23.86,24.45,4285000.0],["2021-11-12",24.74,26.57,24.52,26.35,2345500.0],["2021-11-15",26.52,27.3,26.3,27.1,1507200.0],["2021-11-16",27.1,28.24,26.7,28.02,1867000.0],["2021-11-17",27.35,28.475,27.35,28.0,2778000.0],["2021-11-18",28.0,28.17,27.18,27.5,2181000.0],["2021-11-19",27.59,28.8,27.55,28.78,3228500.0],["2021-11-22",28.72,29.56,27.8,28.78,3851600.0],["2021-11-23",28.34,29.22,27.81,28.39,3435100.0],["2021-11-24",28.28,28.645,27.63,28.59,1206200.0],["2021-11-26",27.79,28.15,26.6,27.44,2037700.0],["2021-11-29",28.05,28.32,27.54,28.0,1477500.0],["2021-11-30",27.8,27.99,25.48,25.96,5363100.0],["2021-12-01",26.41,26.9,24.59,24.59,2261300.0],["2021-12-02",24.5,25.27,23.37,23.81,2260300.0],["2021-12-03",24.13,24.15,21.9,22.35,2548000.0],["2021-12-06",22.61,23.094,21.7,22.81,1696500.0],["2021-12-07",23.64,24.815,23.6,24.3,2378100.0],["2021-12-08",24.32,25.62,24.15,25.26,1264200.0],["2021-12-09",24.98,25.85,24.44,24.66,1307200.0],["2021-12-10",24.86,25.24,23.55,23.81,1442100.0],["2021-12-13",23.87,23.87,22.65,22.72,1273200.0],["2021-12-14",22.31,22.57,21.05,21.3,1938300.0],["2021-12-15",21.21,22.1,20.79,22.06,1575800.0],["2021-12-16",22.2,22.599,20.785,20.95,1708700.0],["2021-12-17",20.62,22.1,20.42,21.8,2495800.0],["2021-12-20",21.2,21.38,20.39,20.7,2358500.0],["2021-12-21",20.98,22.56,20.77,22.48,2729400.0],["2021-12-22",22.38,23.03,21.76,22.95,886800.0],["2021-12-23",23.0,23.41,22.23,23.15,2606400.0],["2021-12-27",23.11,24.0,23.04,23.96,869000.0],["2021-12-28",23.94,24.0,23.43,23.52,749300.0],["2021-12-29",23.51,23.55,22.83,23.44,575300.0],["2021-12-30",23.41,24.505,23.19,23.95,1691000.0],["2021-12-31",23.83,24.42,23.81,24.16,888400.0],["2022-01-03",24.49,24.77,23.71,24.07,1099100.0],["2022-01-04",24.01,24.1,22.39,22.68,1868200.0],["2022-01-05",22.56,22.86,21.39,21.64,1555600.0],["2022-01-06",21.5,21.83,20.69,21.79,1192900.0],["2022-01-07",21.95,23.16,21.89,22.16,1801600.0],["2022-01-10",20.24,20.5,18.185,18.46,4993800.0],["2022-01-11",18.54,19.04,18.03,18.74,2662600.0],["2022-01-12",18.95,19.62,18.524,18.53,2258500.0],["2022-01-13",18.56,18.836,16.51,16.58,4422900.0],["2022-01-14",16.49,16.56,14.79,15.24,6188800.0],["2022-01-18",15.04,15.19,14.38,14.6,2825600.0],["2022-01-19",14.74,15.02,14.34,14.38,3109700.0],["2022-01-20",14.46,15.55,14.17,14.19,2906100.0],["2022-01-21",13.92,14.29,13.4,13.64,2439700.0],["2022-01-24",13.12,13.73,12.34,13.63,2986900.0],["2022-01-25",13.49,13.781,12.835,13.18,2371600.0],["2022-01-26",13.5,13.71,12.61,12.67,5267300.0],["2022-01-27",12.85,13.0,12.05,12.24,3084100.0],["2022-01-28",12.21,12.75,11.61,12.48,2125200.0],["2022-01-31",12.4,14.33,12.24,14.2,4579400.0],["2022-02-01",14.3,14.549,13.77,14.29,2152300.0],["2022-02-02",14.39,14.39,13.52,13.85,2101300.0],["2022-02-03",13.5,13.725,13.21,13.22,1264600.0],["2022-02-04",13.17,13.8,12.87,13.49,1731400.0],["2022-02-07",13.64,13.84,13.18,13.5,1130000.0],["2022-02-08",13.38,14.025,13.27,13.8,1042300.0],["2022-02-09",14.08,14.75,14.0,14.71,1495300.0],["2022-02-10",14.49,14.74,13.863,13.96,1509200.0],["2022-02-11",14.11,14.15,13.09,13.27,1128600.0],["2022-02-14",13.15,13.48,12.87,13.33,1999400.0],["2022-02-15",13.71,14.54,13.7,14.29,1397500.0],["2022-02-16",14.05,14.43,13.78,14.35,1291000.0],["2022-02-17",14.23,14.265,13.48,13.52,1241500.0],["2022-02-18",13.43,13.81,13.355,13.4,1175600.0],["2022-02-22",13.23,13.6,12.775,12.84,2499600.0],["2022-02-23",14.9,18.18,14.85,16.54,14190300.0],["2022-02-24",15.93,19.12,15.881,19.04,4156300.0],["2022-02-25",19.03,19.35,17.74,19.17,2052800.0],["2022-02-28",19.25,19.59,18.56,19.38,2184800.0],["2022-03-01",19.24,19.97,18.905,19.11,1728000.0],["2022-03-02",18.95,20.22,18.84,20.15,1924800.0],["2022-03-03",20.13,20.22,19.07,19.39,1161900.0],["2022-03-04",19.1,20.49,18.49,18.59,1811500.0],["2022-03-07",18.7,19.14,17.37,17.47,2330100.0],["2022-03-08",17.47,18.86,17.053,17.65,1903300.0],["2022-03-09",18.32,18.87,18.0,18.29,1230000.0],["2022-03-10",17.86,18.4,17.61,18.32,938800.0],["2022-03-11",19.21,19.33,17.535,17.64,1337000.0],["2022-03-14",18.15,18.15,15.48,15.75,1774000.0],["2022-03-15",16.009,16.08,15.08,15.63,1855200.0],["2022-03-16",16.679,17.155,16.01,17.08,2144200.0],["2022-03-17",16.88,17.745,16.57,17.48,1664700.0],["2022-03-18",17.49,18.84,17.48,18.78,1626800.0],["2022-03-21",18.73,18.73,17.77,18.48,1208100.0],["2022-03-22",18.61,19.38,18.5,18.7,1100100.0],["2022-03-23",18.4,18.51,16.265,17.27,3595100.0],["2022-03-24",17.29,17.375,16.13,17.1,2422500.0],["2022-03-25",17.09,17.2,16.22,16.42,1282200.0],["2022-03-28",16.51,16.67,16.16,16.59,1018800.0],["2022-03-29",17.0,18.325,16.915,18.11,2960700.0],["2022-03-30",18.0,18.68,17.01,17.38,1686700.0],["2022-03-31",17.26,17.78,16.72,16.88,1161000.0],["2022-04-01",17.04,17.39,16.54,16.91,2300500.0],["2022-04-04",17.0,17.61,16.85,17.48,937300.0],["2022-04-05",17.63,17.77,16.58,16.85,1032400.0],["2022-04-06",16.47,16.635,15.42,16.06,1898000.0],["2022-04-07",15.91,16.26,15.009,15.68,1390300.0],["2022-04-08",15.57,15.73,14.925,15.41,2199600.0],["2022-04-11",15.38,15.9,15.17,15.31,1460200.0],["2022-04-12",15.63,16.19,14.76,15.09,1430800.0],["2022-04-13",15.08,15.68,15.0,15.3,912000.0],["2022-04-14",15.42,15.44,14.93,15.16,1045300.0],["2022-04-18",15.17,15.71,14.56,14.62,896400.0],["2022-04-19",14.55,15.235,14.41,15.16,855500.0],["2022-04-20",15.06,15.205,14.64,14.99,1726500.0],["2022-04-21",14.94,15.21,13.68,13.72,1402600.0],["2022-04-22",13.61,13.89,12.95,13.05,1600700.0],["2022-04-25",13.0,13.405,12.92,13.37,1836800.0],["2022-04-26",13.91,14.195,13.23,13.32,2497000.0],["2022-04-27",13.46,13.83,13.16,13.35,2514400.0],["2022-04-28",13.35,13.685,12.38,13.58,2705100.0],["2022-04-29",13.52,13.84,13.01,13.1,1580800.0],["2022-05-02",12.92,13.805,12.79,13.76,2084300.0],["2022-05-03",13.54,14.4,13.42,14.24,1518500.0],["2022-05-04",14.33,14.76,13.36,14.73,2017900.0],["2022-05-05",14.33,14.41,12.835,12.94,1592300.0],["2022-05-06",12.77,12.98,11.62,12.77,2838300.0],["2022-05-09",12.29,12.38,11.105,11.2,3276000.0],["2022-05-10",11.26,12.54,10.73,12.5,5283900.0],["2022-05-11",12.4,12.68,10.23,10.6,9530300.0],["2022-05-12",10.51,11.453,9.945,10.63,5906000.0],["2022-05-13",11.15,12.17,10.93,11.94,3615700.0],["2022-05-16",11.95,12.22,11.54,11.64,1579500.0],["2022-05-17",12.04,12.67,12.04,12.57,1510400.0],["2022-05-18",12.17,12.6,11.51,11.55,1518700.0],["2022-05-19",11.44,12.39,11.41,12.02,1384600.0],["2022-05-20",12.34,12.546,11.465,11.98,1437400.0],["2022-05-23",12.21,12.42,11.56,12.21,1313500.0],["2022-05-24",12.13,12.13,10.98,11.935,2064700.0],["2022-05-25",11.9,12.53,11.85,12.5,1335000.0],["2022-05-26",12.69,13.93,12.68,13.72,2002000.0],["2022-05-27",13.83,14.73,13.771,14.64,1864900.0],["2022-05-31",14.45,14.88,14.0,14.27,1552600.0],["2022-06-01",14.5,14.72,13.78,14.07,1538000.0],["2022-06-02",14.14,14.61,13.54,14.0,2458400.0],["2022-06-03",13.7,13.71,12.963,13.45,1562300.0],["2022-06-06",13.68,13.95,13.358,13.84,1447100.0],["2022-06-07",13.46,13.92,13.3,13.55,1437500.0],["2022-06-08",13.51,13.97,13.04,13.2,2548000.0],["2022-06-09",13.03,13.13,12.19,12.2,1504700.0],["2022-06-10",11.83,12.155,11.458,12.03,2152500.0],["2022-06-13",11.42,11.745,10.96,11.1,1999000.0],["2022-06-14",11.19,11.68,11.014,11.09,1963600.0],["2022-06-15",11.24,11.58,11.05,11.36,1492000.0],["2022-06-16",11.0,11.3,10.72,10.95,2869600.0],["2022-06-17",11.06,11.3,10.89,11.23,2119100.0],["2022-06-21",11.47,12.07,11.37,11.78,1188000.0],["2022-06-22",11.72,12.695,11.615,12.47,1546700.0],["2022-06-23",12.65,13.965,12.47,13.84,2284900.0],["2022-06-24",13.95,14.83,13.66,14.61,4483800.0],["2022-06-27",14.67,14.88,14.04,14.16,1268900.0],["2022-06-28",14.23,14.43,13.35,13.59,1210000.0],["2022-06-29",13.46,13.61,13.09,13.52,1259600.0],["2022-06-30",13.12,13.22,12.45,12.86,1944200.0],["2022-07-01",12.72,13.06,12.17,12.87,1304400.0],["2022-07-05",12.61,13.73,12.4,13.73,1187000.0],["2022-07-06",13.69,13.93,13.19,13.58,617500.0],["2022-07-07",13.76,14.05,13.52,13.9,798700.0],["2022-07-08",13.4,13.88,13.15,13.76,1165900.0],["2022-07-11",13.8,13.86,12.38,12.43,1344900.0],["2022-07-12",12.43,13.03,12.29,12.665,1383700.0],["2022-07-13",12.27,13.55,12.13,13.24,1328800.0],["2022-07-14",13.03,13.1,12.51,12.7,1389300.0],["2022-07-15",12.9,13.133,12.1,13.0,1236300.0],["2022-07-18",13.3,13.455,12.68,12.75,1034800.0],["2022-07-19",13.03,13.18,12.79,13.16,1545500.0],["2022-07-20",13.16,13.96,12.98,13.81,1699300.0],["2022-07-21",13.73,14.35,13.73,14.35,885700.0],["2022-07-22",14.24,14.24,12.84,12.9,968800.0],["2022-07-25",12.98,13.33,12.2,12.71,1006600.0],["2022-07-26",12.52,12.52,11.86,12.37,1127400.0],["2022-07-27",12.7,13.075,12.36,13.02,1031500.0],["2022-07-28",13.06,13.82,12.973,13.67,1317400.0],["2022-07-29",13.54,13.85,13.24,13.32,854000.0],["2022-08-01",13.11,13.73,13.06,13.51,1243200.0],["2022-08-02",13.42,13.93,13.204,13.61,941500.0],["2022-08-03",13.82,14.49,13.51,14.29,1240500.0],["2022-08-04",14.37,14.87,14.17,14.5,1461700.0],["2022-08-05",14.18,14.99,13.96,14.67,1675500.0],["2022-08-08",14.76,15.695,14.71,15.27,3113300.0],["2022-08-09",16.0,16.02,12.78,12.8,5811300.0],["2022-08-10",13.27,14.26,13.27,14.0,2874600.0],["2022-08-11",14.25,14.36,13.76,13.85,1643600.0],["2022-08-12",13.98,14.077,13.62,13.93,954600.0],["2022-08-15",13.76,13.95,13.42,13.75,1055400.0],["2022-08-16",13.65,13.75,13.233,13.42,1291000.0],["2022-08-17",13.24,13.56,12.74,13.33,1321600.0],["2022-08-18",13.31,13.31,12.87,13.0,1206100.0],["2022-08-19",12.7,12.781,11.7,11.915,1853500.0],["2022-08-22",11.65,11.83,11.3,11.35,1732300.0],["2022-08-23",11.36,12.01,11.34,11.91,1644300.0],["2022-08-24",11.95,12.39,11.94,12.16,1525900.0],["2022-08-25",12.04,12.33,11.82,11.86,1039600.0],["2022-08-26",11.9,12.1,11.19,11.28,869500.0],["2022-08-29",11.12,11.4,10.85,10.89,1469300.0],["2022-08-30",11.11,11.39,10.87,11.24,1401900.0],["2022-08-31",11.41,11.9,11.37,11.6,1533300.0],["2022-09-01",11.38,11.42,10.99,11.38,1673800.0],["2022-09-02",11.56,11.735,11.25,11.48,1571100.0],["2022-09-06",11.48,11.63,11.236,11.31,1002600.0],["2022-09-07",11.31,12.33,11.31,12.2,1493100.0],["2022-09-08",11.95,12.515,11.61,12.44,800500.0],["2022-09-09",12.76,12.82,12.18,12.55,1298400.0],["2022-09-12",12.63,12.775,12.29,12.67,1672100.0],["2022-09-13",11.98,12.24,11.71,12.14,1326100.0],["2022-09-14",12.11,12.36,11.71,11.73,2215400.0],["2022-09-15",11.74,12.8,11.74,12.57,2840100.0],["2022-09-16",12.71,12.95,11.95,11.98,2984400.0],["2022-09-19",11.64,12.365,11.611,12.17,1341600.0],["2022-09-20",12.01,12.23,11.65,11.8,913200.0],["2022-09-21",11.95,12.1,11.3,11.31,594200.0],["2022-09-22",11.17,11.23,10.23,10.51,1689500.0],["2022-09-23",10.25,10.4,10.03,10.35,1523600.0],["2022-09-26",10.36,10.66,10.25,10.4,1073900.0],["2022-09-27",11.46,12.33,11.41,11.58,3351000.0],["2022-09-28",11.78,13.05,11.74,12.79,2883000.0],["2022-09-29",12.61,12.83,11.76,11.79,2032200.0],["2022-09-30",11.64,12.49,11.64,11.79,1886400.0],["2022-10-03",12.03,12.77,11.91,12.65,1352700.0],["2022-10-04",13.0,14.0,13.0,13.4,1745900.0],["2022-10-05",13.02,13.495,13.0,13.25,1644400.0],["2022-10-06",13.22,13.55,12.93,13.0,1109100.0],["2022-10-07",12.74,12.88,12.485,12.51,968400.0],["2022-10-10",12.48,12.63,12.16,12.26,1575300.0],["2022-10-11",12.22,13.0,11.63,12.65,1533600.0],["2022-10-12",12.61,12.8,12.005,12.02,1313300.0],["2022-10-13",11.455,12.551,11.42,12.51,1558800.0],["2022-10-14",12.7,12.92,11.95,11.99,1300800.0],["2022-10-17",12.44,12.93,12.315,12.63,1448500.0],["2022-10-18",13.13,13.33,12.06,12.17,1615600.0],["2022-10-19",11.95,11.96,11.314,11.54,2016900.0],["2022-10-20",11.48,12.02,11.16,11.22,1341600.0],["2022-10-21",11.31,11.77,11.0,11.71,1169300.0],["2022-10-24",11.72,11.739,11.18,11.58,1276500.0],["2022-10-25",11.59,12.625,11.56,12.44,2002700.0],["2022-10-26",12.48,13.02,12.26,12.35,993400.0],["2022-10-27",12.41,12.72,12.265,12.33,1007400.0],["2022-10-28",12.37,12.37,11.36,11.82,2140600.0],["2022-10-31",11.76,11.87,11.38,11.43,2090100.0],["2022-11-01",11.71,11.85,10.92,11.21,2131700.0],["2022-11-02",11.1,11.42,10.6,10.66,2879700.0],["2022-11-03",10.5,10.7,10.21,10.51,1963800.0],["2022-11-04",10.8,11.289,10.72,11.07,1516400.0],["2022-11-07",11.09,11.555,10.94,11.3,2333000.0],["2022-11-08",10.01,10.89,9.79,10.7,5264500.0],["2022-11-09",10.11,10.34,8.265,8.44,7879800.0],["2022-11-10",9.29,10.02,9.12,9.54,5297900.0],["2022-11-11",9.54,10.056,9.2,9.91,4294700.0],["2022-11-14",9.8,10.36,9.8,10.2,1964700.0],["2022-11-15",10.6,11.15,10.35,10.46,2256000.0],["2022-11-16",10.26,10.81,10.12,10.19,1643300.0],["2022-11-17",9.94,10.06,9.67,9.88,1826500.0],["2022-11-18",10.2,10.39,9.96,10.2,1175800.0],["2022-11-21",10.09,10.5,9.88,9.91,1294100.0],["2022-11-22",9.89,10.04,9.59,9.99,1668500.0],["2022-11-23",10.03,10.25,9.92,10.09,1193100.0],["2022-11-25",9.98,10.23,9.88,9.93,419400.0],["2022-11-28",9.76,10.0,9.69,9.94,1489700.0],["2022-11-29",10.0,10.23,9.96,10.19,1559100.0],["2022-11-30",10.2,10.84,10.1,10.75,3191400.0],["2022-12-01",10.93,11.11,10.63,10.87,1630500.0],["2022-12-02",10.63,11.16,10.53,10.99,1832400.0],["2022-12-05",10.85,11.08,10.704,11.03,1391000.0],["2022-12-06",11.09,11.48,10.71,10.89,1923000.0],["2022-12-07",10.84,11.07,10.67,10.96,1031600.0],["2022-12-08",11.02,11.24,10.655,10.84,1273500.0],["2022-12-09",10.74,10.76,10.48,10.55,907200.0],["2022-12-12",10.63,10.63,10.28,10.42,2403200.0],["2022-12-13",10.93,11.0,9.865,10.27,2782800.0],["2022-12-14",10.32,10.44,9.84,9.98,2398800.0],["2022-12-15",9.66,10.02,9.6,9.75,2466200.0],["2022-12-16",9.56,9.75,9.43,9.58,4131600.0],["2022-12-19",9.51,9.53,9.105,9.27,2240700.0],["2022-12-20",9.12,9.36,9.07,9.24,1433100.0],["2022-12-21",9.38,9.62,9.285,9.39,1140000.0],["2022-12-22",9.26,9.31,9.05,9.24,1551300.0],["2022-12-23",9.21,9.34,8.895,9.04,1258300.0],["2022-12-27",8.89,8.99,8.585,8.63,1740000.0],["2022-12-28",8.57,8.77,8.25,8.39,1415700.0],["2022-12-29",8.57,9.29,8.51,9.21,2202900.0],["2022-12-30",9.02,9.215,8.811,9.1,1124800.0],["2023-01-03",9.34,9.5,8.97,9.22,1464600.0],["2023-01-04",9.39,9.54,8.95,9.43,1829700.0],["2023-01-05",9.28,9.36,9.06,9.26,1042400.0],["2023-01-06",9.37,9.57,8.99,9.41,921600.0],["2023-01-09",9.51,9.805,9.4,9.65,2101300.0],["2023-01-10",9.64,9.87,9.56,9.81,2199300.0],["2023-01-11",9.93,10.17,9.71,10.15,2554500.0],["2023-01-12",10.25,11.115,10.25,10.49,3560300.0],["2023-01-13",10.33,10.92,10.33,10.74,1595600.0],["2023-01-17",10.74,11.29,10.53,11.17,1722300.0],["2023-01-18",11.3,11.775,11.19,11.7,2483300.0],["2023-01-19",11.49,11.5,10.69,10.95,2458400.0],["2023-01-20",11.03,11.46,10.83,11.23,1044300.0],["2023-01-23",11.28,11.32,11.0,11.17,2117300.0],["2023-01-24",11.14,11.34,10.98,10.98,1258800.0],["2023-01-25",10.79,11.03,10.67,11.03,1893600.0],["2023-01-26",11.18,11.33,11.0,11.28,2171100.0],["2023-01-27",11.25,11.755,11.22,11.47,2438700.0],["2023-01-30",11.31,11.51,11.21,11.26,879200.0],["2023-01-31",11.37,11.57,11.23,11.4,1213900.0],["2023-02-01",11.37,12.24,11.21,12.16,2781000.0],["2023-02-02",12.43,13.58,12.43,13.1,3233100.0],["2023-02-03",12.75,13.44,12.54,12.9,1563500.0],["2023-02-06",12.67,12.89,12.245,12.43,1443500.0],["2023-02-07",12.45,12.85,12.216,12.85,1328300.0],["2023-02-08",12.68,12.937,12.58,12.76,1574600.0],["2023-02-09",12.85,12.865,12.36,12.41,2046500.0],["2023-02-10",12.25,12.39,12.07,12.14,1592700.0],["2023-02-13",12.19,12.664,12.01,12.64,1043100.0],["2023-02-14",12.54,13.07,12.36,13.03,1225500.0],["2023-02-15",12.89,13.42,12.84,13.3,1056200.0],["2023-02-16",12.83,12.9,11.76,12.09,4900100.0],["2023-02-17",11.93,11.99,11.28,11.34,3331700.0],["2023-02-21",11.09,11.237,10.91,11.0,2651300.0],["2023-02-22",11.03,11.345,10.93,11.15,2612900.0],["2023-02-23",11.27,11.69,11.12,11.62,3055100.0],["2023-02-24",11.29,11.56,11.15,11.27,3388300.0],["2023-02-27",11.44,11.61,11.18,11.32,3295700.0],["2023-02-28",13.0,13.07,12.22,12.61,6049900.0],["2023-03-01",12.91,13.11,12.22,12.3,2541200.0],["2023-03-02",12.11,12.87,11.95,12.64,2393800.0],["2023-03-03",12.74,13.0,12.555,12.85,2925300.0],["2023-03-06",12.79,12.91,11.96,12.0,2042300.0],["2023-03-07",11.95,12.22,11.805,11.83,1478400.0],["2023-03-08",11.84,12.07,11.65,11.93,1129100.0],["2023-03-09",11.91,12.04,11.59,11.6,1380600.0],["2023-03-10",11.52,11.63,11.015,11.16,2433400.0],["2023-03-13",11.0,11.48,10.87,11.18,1414700.0],["2023-03-14",11.55,11.69,11.385,11.51,2955100.0],["2023-03-15",11.36,11.805,11.21,11.79,2065700.0],["2023-03-16",11.71,11.87,11.54,11.62,1526100.0],["2023-03-17",11.44,11.545,11.215,11.31,3365400.0],["2023-03-20",11.6,11.89,11.14,11.4,1408500.0],["2023-03-21",11.61,12.46,11.555,12.36,1743100.0],["2023-03-22",12.39,12.39,11.88,11.89,1294800.0],["2023-03-23",12.04,12.325,11.53,11.86,1547400.0],["2023-03-24",11.73,12.15,11.54,12.11,1284200.0],["2023-03-27",12.25,12.26,11.465,11.73,2062500.0],["2023-03-28",11.64,11.94,11.45,11.54,1094500.0],["2023-03-29",11.79,11.87,11.475,11.7,1159400.0],["2023-03-30",11.9,12.21,11.62,12.16,1379800.0],["2023-03-31",12.23,12.645,12.22,12.63,1138400.0],["2023-04-03",12.63,13.3,12.58,13.26,1830500.0],["2023-04-04",13.34,13.52,13.03,13.37,1464700.0],["2023-04-05",13.23,13.29,12.67,12.73,1620400.0],["2023-04-06",12.61,12.765,11.91,12.34,1666000.0],["2023-04-10",12.2,12.565,12.15,12.53,1480300.0],["2023-04-11",12.6,12.89,12.38,12.86,1207100.0],["2023-04-12",13.05,13.159,12.79,12.85,921400.0],["2023-04-13",12.95,13.14,12.94,13.05,557300.0],["2023-04-14",13.08,13.485,13.08,13.47,1403200.0],["2023-04-17",13.49,13.83,13.4,13.5,1365400.0],["2023-04-18",13.6,13.78,13.48,13.7,1159100.0],["2023-04-19",13.51,13.79,13.51,13.56,984400.0],["2023-04-20",13.43,13.9,13.29,13.3,1287100.0],["2023-04-21",13.3,13.301,12.835,12.97,1693200.0],["2023-04-24",13.03,13.06,12.475,12.6,1522900.0],["2023-04-25",12.37,12.52,11.68,11.7,1821100.0],["2023-04-26",11.78,11.825,11.235,11.24,1486900.0],["2023-04-27",11.29,11.66,11.17,11.54,1670100.0],["2023-04-28",11.52,11.63,11.34,11.46,1230200.0],["2023-05-01",11.47,11.73,11.105,11.18,1304900.0],["2023-05-02",11.05,11.29,10.44,10.55,2429100.0],["2023-05-03",10.18,10.77,10.16,10.52,2290400.0],["2023-05-04",10.5,10.61,9.93,9.93,1887300.0],["2023-05-05",10.1,10.58,10.1,10.49,1728600.0],["2023-05-08",10.51,11.01,10.48,10.96,1867000.0],["2023-05-09",10.81,11.165,10.6,11.0,2288100.0],["2023-05-10",10.0,11.01,9.9,10.26,4028700.0],["2023-05-11",10.31,10.71,10.185,10.69,1729600.0],["2023-05-12",10.72,10.75,10.115,10.44,1655600.0],["2023-05-15",10.52,10.98,10.48,10.98,1944600.0],["2023-05-16",10.91,10.91,10.005,10.09,1359400.0],["2023-05-17",10.13,10.58,10.01,10.42,1486000.0],["2023-05-18",10.41,10.515,10.005,10.19,1214100.0],["2023-05-19",10.31,10.335,10.03,10.24,972800.0],["2023-05-22",10.24,10.495,10.12,10.44,1018000.0],["2023-05-23",10.31,10.595,9.99,10.0,1833600.0],["2023-05-24",9.89,9.99,9.37,9.55,1721500.0],["2023-05-25",9.63,9.69,9.375,9.67,921100.0],["2023-05-26",9.42,9.565,8.2,8.4,6203100.0],["2023-05-30",8.53,8.561,8.05,8.19,2300300.0],["2023-05-31",8.09,8.18,7.705,8.04,2691800.0],["2023-06-01",8.06,8.75,8.03,8.34,3167400.0],["2023-06-02",8.5,8.69,8.235,8.3,1675600.0],["2023-06-05",8.25,8.4,8.175,8.29,1457300.0],["2023-06-06",8.29,9.09,8.26,8.77,2141100.0],["2023-06-07",8.8,9.35,8.8,9.19,2210300.0],["2023-06-08",9.22,9.349,8.73,8.86,1240200.0],["2023-06-09",8.86,8.99,8.68,8.71,1302300.0],["2023-06-12",8.76,9.32,8.64,9.26,1346000.0],["2023-06-13",9.32,9.71,9.3,9.51,1579000.0],["2023-06-14",9.65,9.73,9.11,9.17,1333000.0],["2023-06-15",9.09,9.15,8.83,9.1,1861000.0],["2023-06-16",9.21,9.21,8.755,8.87,1841100.0],["2023-06-20",8.75,8.82,8.5,8.7,1458700.0],["2023-06-21",7.7,8.05,7.27,7.98,5154300.0],["2023-06-22",7.96,8.14,7.595,8.11,1976200.0],["2023-06-23",7.94,8.1,7.69,7.77,2841200.0],["2023-06-26",7.75,8.145,7.75,7.95,999700.0],["2023-06-27",7.96,8.2,7.89,8.15,946700.0],["2023-06-28",8.06,8.15,7.86,8.1,955600.0],["2023-06-29",8.12,8.47,8.08,8.44,1516700.0],["2023-06-30",8.53,8.56,8.295,8.37,849500.0],["2023-07-03",8.37,8.52,8.34,8.49,360100.0],["2023-07-05",8.36,8.415,8.14,8.24,1118000.0],["2023-07-06",8.15,8.179,7.89,8.15,1480200.0],["2023-07-07",8.18,8.39,8.1,8.23,1158200.0],["2023-07-10",8.21,8.78,8.15,8.78,1369900.0],["2023-07-11",8.78,8.85,8.59,8.69,1605500.0],["2023-07-12",8.89,8.955,8.58,8.69,1329000.0],["2023-07-13",8.7,8.79,8.5,8.55,1081300.0],["2023-07-14",8.57,8.57,8.26,8.37,905000.0],["2023-07-17",8.32,8.63,8.19,8.55,1365200.0],["2023-07-18",8.51,8.758,8.51,8.71,896700.0],["2023-07-19",8.75,8.83,8.411,8.56,912200.0],["2023-07-20",8.49,8.49,7.92,7.93,1094100.0],["2023-07-21",8.02,8.127,7.84,8.01,953300.0],["2023-07-24",7.97,8.03,7.745,7.96,1279300.0],["2023-07-25",7.99,8.15,7.895,8.09,920100.0],["2023-07-26",8.06,8.45,8.06,8.37,962700.0],["2023-07-27",8.54,8.675,8.08,8.18,1519900.0],["2023-07-28",8.32,8.46,8.12,8.15,906900.0],["2023-07-31",8.18,8.36,8.1,8.29,950700.0],["2023-08-01",8.13,8.13,7.815,7.91,1000700.0],["2023-08-02",7.88,7.88,7.51,7.73,1981400.0],["2023-08-03",7.63,7.82,7.49,7.54,1092400.0],["2023-08-04",7.61,7.87,7.53,7.8,1461400.0],["2023-08-07",7.76,7.81,7.445,7.63,1076100.0],["2023-08-08",7.48,7.6,7.295,7.53,2246600.0],["2023-08-09",8.0,8.0,6.947,7.12,5142900.0],["2023-08-10",7.25,7.25,6.78,7.08,3621500.0],["2023-08-11",7.0,7.05,6.82,6.99,1597900.0],["2023-08-14",6.91,6.91,6.44,6.56,2477800.0],["2023-08-15",6.46,6.46,6.115,6.17,2841100.0],["2023-08-16",6.12,6.26,6.03,6.03,1730200.0],["2023-08-17",6.02,6.11,5.77,5.78,2061400.0],["2023-08-18",6.05,6.54,5.975,6.42,4360800.0],["2023-08-21",6.41,6.58,6.17,6.31,1820200.0],["2023-08-22",6.49,6.69,6.4,6.42,2214100.0],["2023-08-23",6.37,6.48,6.17,6.2,1424000.0],["2023-08-24",6.2,6.28,5.905,6.08,2272600.0],["2023-08-25",6.14,6.27,6.04,6.18,1491400.0],["2023-08-28",6.27,6.36,6.06,6.08,794700.0],["2023-08-29",6.05,6.35,5.99,6.33,1243500.0],["2023-08-30",6.33,6.388,6.135,6.17,1110700.0],["2023-08-31",6.16,6.29,6.15,6.16,829700.0],["2023-09-01",6.18,6.31,5.97,6.13,1594700.0],["2023-09-05",6.1,6.165,5.83,6.15,1538400.0],["2023-09-06",6.12,6.2,5.88,5.9,1598100.0],["2023-09-07",5.8,5.87,5.665,5.76,1739300.0],["2023-09-08",5.8,5.8,5.65,5.71,1524000.0],["2023-09-11",5.76,5.8,5.28,5.47,1810000.0],["2023-09-12",5.74,7.23,5.625,6.76,11914300.0],["2023-09-13",6.75,7.04,6.55,6.69,2856000.0],["2023-09-14",6.76,6.87,6.46,6.71,2497000.0],["2023-09-15",6.76,6.8,6.56,6.73,2589000.0],["2023-09-18",6.73,6.74,6.12,6.15,1975700.0],["2023-09-19",6.09,6.12,5.805,6.05,2665700.0],["2023-09-20",6.42,6.79,6.15,6.27,2721100.0],["2023-09-21",6.13,6.14,5.85,5.98,1546600.0],["2023-09-22",6.03,6.085,5.85,5.87,1339100.0],["2023-09-25",5.74,5.845,5.505,5.57,2093500.0],["2023-09-26",5.52,5.629,5.44,5.49,2792200.0],["2023-09-27",5.51,5.93,5.51,5.88,2418300.0],["2023-09-28",5.84,6.025,5.77,5.92,2100900.0],["2023-09-29",5.99,6.125,5.95,6.02,2008000.0],["2023-10-02",6.03,6.25,5.82,5.83,1757600.0],["2023-10-03",5.79,5.94,5.56,5.61,2096500.0],["2023-10-04",5.62,5.74,5.525,5.64,1610000.0],["2023-10-05",5.63,5.7,5.45,5.66,1382000.0],["2023-10-06",5.58,5.675,5.42,5.6,1599500.0],["2023-10-09",5.5,5.609,5.409,5.58,1128200.0],["2023-10-10",5.61,5.87,5.565,5.86,1700500.0],["2023-10-11",5.9,5.928,5.67,5.77,1979300.0],["2023-10-12",5.65,5.705,5.05,5.27,3524100.0],["2023-10-13",5.22,5.22,4.98,5.08,2583800.0],["2023-10-16",5.13,5.28,4.985,5.12,1811900.0],["2023-10-17",5.02,5.33,5.0,5.12,1782000.0],["2023-10-18",5.06,5.08,4.835,4.87,1901200.0],["2023-10-19",4.86,5.06,4.819,4.93,1679000.0],["2023-10-20",4.93,4.99,4.86,4.94,5870400.0],["2023-10-23",4.97,4.97,4.65,4.65,3616600.0],["2023-10-24",4.7,5.02,4.66,4.88,3425900.0],["2023-10-25",4.82,4.908,4.6,4.65,2881900.0],["2023-10-26",4.68,4.74,4.555,4.64,4108600.0],["2023-10-27",4.7,4.84,4.515,4.54,3515500.0],["2023-10-30",4.57,4.67,4.28,4.29,3027000.0],["2023-10-31",4.26,4.33,4.04,4.05,5729200.0],["2023-11-01",4.02,4.04,3.895,3.96,3080400.0],["2023-11-02",4.01,4.175,3.95,3.97,3058800.0],["2023-11-03",4.07,4.56,4.046,4.38,6372300.0],["2023-11-06",4.44,4.5,4.03,4.18,4648400.0],["2023-11-07",4.18,4.47,4.16,4.28,4907300.0],["2023-11-08",4.36,4.43,4.02,4.04,4183800.0],["2023-11-09",4.07,4.125,3.69,3.72,3933200.0],["2023-11-10",3.63,3.67,3.45,3.6,4450800.0],["2023-11-13",3.58,4.015,3.58,3.9,9612800.0],["2023-11-14",1.57,1.76,1.35,1.39,61599500.0],["2023-11-15",1.46,1.99,1.42,1.9,33437100.0],["2023-11-16",1.92,1.92,1.7,1.78,12131800.0],["2023-11-17",1.79,2.26,1.73,2.26,11483100.0],["2023-11-20",2.23,2.36,2.12,2.34,8281400.0],["2023-11-21",2.29,2.29,2.07,2.225,5698900.0],["2023-11-22",2.19,2.33,2.16,2.225,3848400.0],["2023-11-24",2.18,2.46,2.18,2.37,3144600.0],["2023-11-27",2.32,2.465,2.27,2.45,14500900.0],["2023-11-28",2.44,2.54,2.31,2.51,7240600.0],["2023-11-29",2.53,2.79,2.485,2.52,9982900.0],["2023-11-30",2.58,2.69,2.505,2.56,8416800.0],["2023-12-01",2.51,2.925,2.48,2.85,7758700.0],["2023-12-04",2.85,3.055,2.82,2.98,8522500.0],["2023-12-05",2.98,2.99,2.74,2.81,7236900.0],["2023-12-06",2.78,3.01,2.77,2.97,5607600.0],["2023-12-07",3.0,3.155,2.945,3.06,4437700.0],["2023-12-08",3.09,3.105,2.93,3.02,4378100.0],["2023-12-11",3.07,3.14,3.0,3.11,6924400.0],["2023-12-12",3.06,3.13,2.99,3.09,5197500.0],["2023-12-13",3.13,3.15,2.77,3.07,5859800.0],["2023-12-14",3.14,3.38,3.14,3.23,3960100.0],["2023-12-15",3.27,3.32,2.83,2.85,3706300.0],["2023-12-18",2.87,2.87,2.71,2.83,2669900.0],["2023-12-19",2.85,3.18,2.785,3.16,6898600.0],["2023-12-20",3.1,3.335,3.05,3.18,3995700.0],["2023-12-21",3.28,3.36,3.22,3.28,3032500.0],["2023-12-22",3.31,3.395,3.21,3.29,2786500.0],["2023-12-26",3.29,3.31,3.225,3.24,1455000.0],["2023-12-27",3.26,3.29,2.93,2.94,2381800.0],["2023-12-28",2.95,3.21,2.87,3.18,2088100.0],["2023-12-29",3.12,3.22,3.11,3.11,1305300.0],["2024-01-02",3.09,3.345,3.02,3.09,3500000.0],["2024-01-03",3.05,3.05,2.845,2.96,3659800.0],["2024-01-04",2.93,2.955,2.83,2.85,1940700.0],["2024-01-05",2.83,2.84,2.7,2.76,2947200.0],["2024-01-08",2.71,2.96,2.691,2.96,2743100.0],["2024-01-09",2.88,2.985,2.78,2.79,2837500.0],["2024-01-10",2.79,2.81,2.67,2.7,3035800.0],["2024-01-11",2.69,2.76,2.59,2.71,1345300.0],["2024-01-12",2.72,2.77,2.57,2.63,2156700.0],["2024-01-16",2.57,2.61,2.47,2.48,1960700.0],["2024-01-17",2.39,2.54,2.35,2.45,1477500.0],["2024-01-18",2.45,2.52,2.341,2.39,2936200.0],["2024-01-19",2.41,2.44,2.3,2.43,3808500.0],["2024-01-22",2.45,2.84,2.45,2.81,3764900.0],["2024-01-23",2.83,2.95,2.8,2.93,2774800.0],["2024-01-24",3.01,3.01,2.77,2.81,2892000.0],["2024-01-25",2.91,3.0,2.85,3.0,3408000.0],["2024-01-26",3.06,3.13,2.93,3.07,3218300.0],["2024-01-29",3.04,3.135,2.915,3.12,2216600.0],["2024-01-30",3.11,3.13,2.981,3.08,2315400.0],["2024-01-31",3.05,3.175,2.92,2.93,1541000.0],["2024-02-01",2.93,3.1,2.93,3.1,1564500.0],["2024-02-02",3.04,3.04,2.92,2.98,1303200.0],["2024-02-05",2.93,2.97,2.855,2.91,1275500.0],["2024-02-06",2.9,3.0,2.88,2.96,1334400.0],["2024-02-07",2.97,2.97,2.71,2.74,2444400.0],["2024-02-08",2.71,2.755,2.61,2.7,2521900.0],["2024-02-09",2.7,2.875,2.65,2.86,1487200.0],["2024-02-12",2.87,3.095,2.87,3.08,3018200.0],["2024-02-13",2.86,3.0,2.74,2.905,1607500.0],["2024-02-14",2.93,3.21,2.78,3.2,2412200.0],["2024-02-15",3.22,3.405,3.16,3.26,2566900.0],["2024-02-16",3.26,3.28,3.125,3.13,1070900.0],["2024-02-20",3.07,3.1,2.97,2.98,2611900.0],["2024-02-21",2.98,3.05,2.76,2.8,2835600.0],["2024-02-22",2.86,3.02,2.735,2.85,2185200.0],["2024-02-23",2.84,2.995,2.75,2.93,2557600.0],["2024-02-26",2.89,3.15,2.852,3.11,2490400.0],["2024-02-27",3.2,3.39,3.105,3.39,2809400.0],["2024-02-28",3.35,3.59,3.3,3.43,3050500.0],["2024-02-29",3.54,3.695,3.205,3.33,8315000.0],["2024-03-01",3.6,3.89,3.55,3.73,5006700.0],["2024-03-04",3.75,3.87,3.55,3.65,1741800.0],["2024-03-05",3.6,3.63,3.422,3.46,1845100.0],["2024-03-06",3.54,3.67,3.4,3.47,2627400.0],["2024-03-07",3.48,3.76,3.48,3.65,2351700.0],["2024-03-08",3.72,3.82,3.51,3.6,2342400.0],["2024-03-11",3.56,3.72,3.5,3.64,1869700.0],["2024-03-12",3.68,3.715,3.56,3.59,3547600.0],["2024-03-13",4.57,5.17,4.245,4.25,19634700.0],["2024-03-14",4.22,4.32,3.78,3.82,5322300.0],["2024-03-15",3.78,3.87,3.6,3.61,2900300.0],["2024-03-18",3.59,3.69,3.52,3.61,2732600.0],["2024-03-19",3.56,3.995,3.56,3.94,2569200.0],["2024-03-20",3.93,4.41,3.895,4.36,3666300.0],["2024-03-21",4.36,4.6,4.28,4.45,2557000.0],["2024-03-22",4.41,4.505,4.145,4.29,2753000.0],["2024-03-25",4.25,4.37,4.06,4.11,1753000.0],["2024-03-26",4.19,4.375,4.175,4.35,2657700.0],["2024-03-27",4.38,4.61,4.32,4.53,1974400.0],["2024-03-28",4.53,4.62,4.395,4.44,1239100.0],["2024-04-01",4.43,4.48,4.19,4.28,1207700.0],["2024-04-02",4.18,4.23,4.0,4.04,1188900.0],["2024-04-03",4.0,4.03,3.88,3.92,917500.0],["2024-04-04",3.96,4.09,3.81,3.83,1250200.0],["2024-04-05",3.82,3.82,3.67,3.71,845400.0],["2024-04-08",3.77,3.84,3.665,3.8,2500900.0],["2024-04-09",3.69,3.92,3.69,3.85,1387500.0],["2024-04-10",3.66,3.87,3.66,3.83,1177000.0],["2024-04-11",3.82,3.91,3.775,3.8,1076100.0],["2024-04-12",3.73,3.84,3.585,3.66,4202200.0],["2024-04-15",3.71,3.74,3.41,3.56,2483000.0],["2024-04-16",3.51,3.64,3.41,3.54,711700.0],["2024-04-17",3.58,3.61,3.31,3.31,772300.0],["2024-04-18",3.32,3.515,3.258,3.43,1890400.0],["2024-04-19",3.4,3.48,3.22,3.27,1625300.0],["2024-04-22",3.26,3.36,3.205,3.27,1408900.0],["2024-04-23",3.31,3.43,3.22,3.22,1186100.0],["2024-04-24",3.23,3.265,3.13,3.15,1280000.0],["2024-04-25",3.1,3.13,2.93,3.06,2494900.0],["2024-04-26",3.2,3.34,3.03,3.24,1432700.0],["2024-04-29",3.26,3.415,3.19,3.23,1067400.0],["2024-04-30",3.2,3.295,3.14,3.23,1139900.0],["2024-05-01",3.22,3.28,3.11,3.17,2331400.0],["2024-05-02",3.24,3.355,3.12,3.23,1368600.0],["2024-05-03",3.29,3.39,3.2,3.36,1300700.0],["2024-05-06",3.4,3.52,3.4,3.43,938700.0],["2024-05-07",3.43,3.47,3.36,3.37,429500.0],["2024-05-08",3.27,3.44,3.23,3.43,1325600.0],["2024-05-09",3.45,3.63,3.39,3.59,3823400.0],["2024-05-10",3.2,3.59,2.63,2.74,6584900.0],["2024-05-13",2.72,2.82,2.63,2.735,2504100.0],["2024-05-14",2.81,2.895,2.745,2.8,2089500.0],["2024-05-15",2.76,2.85,2.69,2.77,1094000.0],["2024-05-16",2.77,2.81,2.71,2.77,1140700.0],["2024-05-17",2.78,2.78,2.69,2.74,952000.0],["2024-05-20",2.7,2.76,2.53,2.59,1083200.0],["2024-05-21",2.58,2.67,2.49,2.65,2014500.0],["2024-05-22",2.64,2.76,2.62,2.64,972800.0],["2024-05-23",2.65,2.695,2.5,2.57,1025100.0],["2024-05-24",2.58,2.59,2.49,2.52,1003800.0],["2024-05-28",2.56,2.59,2.41,2.48,928100.0],["2024-05-29",2.41,2.43,2.24,2.26,1117400.0],["2024-05-30",2.25,2.29,2.16,2.18,1255100.0],["2024-05-31",2.2,2.26,2.15,2.21,1408300.0],["2024-06-03",2.24,2.259,2.1,2.15,1245400.0],["2024-06-04",2.14,2.24,2.075,2.11,1774100.0],["2024-06-05",2.13,2.17,2.08,2.12,807000.0],["2024-06-06",2.09,2.13,2.07,2.08,710500.0],["2024-06-07",2.05,2.065,1.98,2.06,1261100.0],["2024-06-10",2.01,2.02,1.85,1.855,1503500.0],["2024-06-11",1.87,2.13,1.861,2.05,3899600.0],["2024-06-12",2.12,2.175,2.04,2.07,3182500.0],["2024-06-13",2.05,2.12,1.935,2.03,1868500.0],["2024-06-14",2.03,2.03,1.93,1.97,1558400.0],["2024-06-17",1.95,2.0,1.81,1.82,4574800.0],["2024-06-18",1.81,1.82,1.7,1.8,2750900.0],["2024-06-20",1.8,1.805,1.71,1.77,1502400.0],["2024-06-21",1.78,1.82,1.75,1.79,1853700.0],["2024-06-24",1.81,1.86,1.75,1.8,923300.0],["2024-06-25",1.77,1.85,1.74,1.82,1060200.0],["2024-06-26",1.82,1.88,1.79,1.83,1416600.0],["2024-06-27",1.84,1.93,1.81,1.9,2389100.0],["2024-06-28",1.91,1.93,1.804,1.92,1677400.0],["2024-07-01",1.88,1.93,1.82,1.84,1157700.0],["2024-07-02",1.84,1.96,1.81,1.96,1123000.0],["2024-07-03",1.95,2.03,1.935,1.95,1443400.0],["2024-07-05",1.95,2.05,1.89,2.01,1295200.0],["2024-07-08",2.02,2.045,1.84,1.91,1244300.0],["2024-07-09",1.89,1.915,1.848,1.88,453000.0],["2024-07-10",1.88,1.91,1.745,1.76,1318800.0],["2024-07-11",1.74,1.89,1.73,1.84,1914300.0],["2024-07-12",1.89,2.01,1.87,2.01,1328700.0],["2024-07-15",2.0,2.14,1.985,2.11,1932800.0],["2024-07-16",2.12,2.24,2.11,2.2,1959300.0],["2024-07-17",2.17,2.22,2.06,2.08,1663000.0],["2024-07-18",2.1,2.1,1.89,1.93,1070100.0],["2024-07-19",1.93,1.94,1.775,1.79,1067400.0],["2024-07-22",1.79,1.87,1.74,1.84,889100.0],["2024-07-23",1.84,1.95,1.82,1.86,862700.0],["2024-07-24",1.84,1.88,1.77,1.81,848100.0],["2024-07-25",1.8,1.86,1.74,1.82,1019400.0],["2024-07-26",1.81,1.83,1.705,1.79,1851600.0],["2024-07-29",1.8,1.89,1.755,1.87,1102400.0],["2024-07-30",1.84,1.92,1.78,1.8,766900.0],["2024-07-31",1.82,1.955,1.79,1.85,843600.0],["2024-08-01",1.84,1.92,1.69,1.7,2338800.0],["2024-08-02",1.65,1.716,1.52,1.56,3045800.0],["2024-08-05",1.47,1.475,1.34,1.35,3299200.0],["2024-08-06",1.47,1.47,1.28,1.31,2814900.0],["2024-08-07",1.31,1.405,1.215,1.25,3132000.0],["2024-08-08",1.28,1.355,1.21,1.29,4476700.0],["2024-08-09",1.0,1.37,0.91,1.12,9910500.0],["2024-08-12",1.11,1.37,1.075,1.29,2461000.0],["2024-08-13",1.31,1.31,1.2,1.26,1355700.0],["2024-08-14",1.3,1.38,1.24,1.29,1538200.0],["2024-08-15",1.34,1.41,1.3,1.4,2678600.0],["2024-08-16",1.41,1.5,1.38,1.41,1368000.0],["2024-08-19",1.39,1.55,1.38,1.54,1462200.0],["2024-08-20",1.5,1.54,1.46,1.47,1239800.0],["2024-08-21",1.47,1.62,1.43,1.59,1257300.0],["2024-08-22",1.59,1.619,1.48,1.51,770900.0],["2024-08-23",1.51,1.8,1.51,1.73,2875900.0],["2024-08-26",1.69,1.76,1.61,1.74,1457500.0],["2024-08-27",1.74,1.855,1.66,1.8,1444700.0],["2024-08-28",1.77,1.84,1.65,1.77,2014900.0],["2024-08-29",1.77,1.985,1.69,1.82,1250200.0],["2024-08-30",1.82,1.83,1.745,1.79,813900.0],["2024-09-03",1.87,1.87,1.555,1.71,1067200.0],["2024-09-04",1.68,1.98,1.65,1.96,1316700.0],["2024-09-05",1.96,1.965,1.62,1.69,1153000.0],["2024-09-06",1.67,1.67,1.41,1.41,1167400.0],["2024-09-09",1.52,1.52,1.34,1.35,926100.0],["2024-09-10",1.35,1.49,1.3,1.49,1437000.0],["2024-09-11",1.46,1.475,1.37,1.43,772500.0],["2024-09-12",1.44,1.505,1.345,1.46,644800.0],["2024-09-13",1.49,1.54,1.44,1.5,846500.0],["2024-09-16",1.5,1.52,1.435,1.49,763800.0],["2024-09-17",1.52,1.7,1.52,1.64,1440800.0],["2024-09-18",1.66,1.66,1.501,1.51,794800.0],["2024-09-19",1.57,1.6,1.51,1.53,602900.0],["2024-09-20",1.53,1.53,1.42,1.44,1221000.0],["2024-09-23",1.42,1.43,1.35,1.43,952700.0],["2024-09-24",1.45,1.48,1.42,1.43,770800.0],["2024-09-25",1.42,1.455,1.303,1.32,756500.0],["2024-09-26",1.36,1.42,1.33,1.37,1304800.0],["2024-09-27",1.39,1.41,1.35,1.38,358600.0],["2024-09-30",1.38,1.45,1.35,1.44,872000.0],["2024-10-01",1.49,1.5,1.29,1.41,1256500.0],["2024-10-02",1.36,1.6,1.36,1.58,1344100.0],["2024-10-03",1.58,1.605,1.46,1.46,964600.0],["2024-10-04",1.47,1.51,1.46,1.48,559000.0],["2024-10-07",1.46,1.58,1.45,1.56,1724800.0],["2024-10-08",1.55,1.55,1.44,1.54,1418400.0],["2024-10-09",1.57,1.58,1.51,1.51,449000.0],["2024-10-10",1.48,1.525,1.44,1.5,743400.0],["2024-10-11",1.51,1.598,1.495,1.56,522700.0],["2024-10-14",1.57,1.6,1.5,1.57,1100500.0],["2024-10-15",1.56,1.655,1.53,1.63,771500.0],["2024-10-16",1.63,1.7,1.6,1.63,701600.0],["2024-10-17",1.64,1.68,1.61,1.66,322500.0],["2024-10-18",1.66,1.67,1.585,1.6,719400.0],["2024-10-21",1.58,1.63,1.54,1.6,612900.0],["2024-10-22",1.6,1.68,1.57,1.67,348100.0],["2024-10-23",1.67,1.7,1.612,1.67,414500.0],["2024-10-24",1.69,1.78,1.645,1.7,984000.0],["2024-10-25",1.71,1.71,1.61,1.65,554300.0],["2024-10-28",1.68,1.81,1.65,1.77,584600.0],["2024-10-29",1.75,1.81,1.745,1.79,342600.0],["2024-10-30",1.76,1.825,1.74,1.77,1324700.0],["2024-10-31",1.76,1.82,1.575,1.615,882800.0],["2024-11-01",1.61,1.66,1.57,1.66,580100.0],["2024-11-04",1.66,1.72,1.585,1.61,1132000.0],["2024-11-05",1.61,1.71,1.58,1.7,808900.0],["2024-11-06",1.76,1.82,1.6,1.67,1084200.0],["2024-11-07",1.67,1.7,1.63,1.68,559800.0],["2024-11-08",1.66,1.68,1.59,1.63,1122900.0],["2024-11-11",1.63,1.78,1.605,1.76,2002500.0],["2024-11-12",1.73,1.85,1.58,1.7,1982100.0],["2024-11-13",1.75,1.96,1.561,1.85,2350700.0],["2024-11-14",1.87,1.908,1.74,1.79,1119000.0],["2024-11-15",1.8,1.82,1.52,1.53,1008100.0],["2024-11-18",1.54,1.62,1.5,1.565,945700.0],["2024-11-19",1.57,1.625,1.4,1.615,966600.0],["2024-11-20",1.6,1.6,1.48,1.49,324600.0],["2024-11-21",1.5,1.5,1.36,1.39,757100.0],["2024-11-22",1.37,1.47,1.365,1.42,497100.0],["2024-11-25",1.45,1.535,1.42,1.42,902700.0],["2024-11-26",1.42,1.486,1.4,1.43,652400.0],["2024-11-27",1.43,1.505,1.43,1.47,625100.0],["2024-11-29",1.5,1.505,1.465,1.48,273500.0],["2024-12-02",1.49,1.56,1.47,1.52,617700.0],["2024-12-03",1.49,1.52,1.41,1.43,472900.0],["2024-12-04",1.44,1.48,1.42,1.47,497000.0],["2024-12-05",1.45,1.51,1.45,1.46,477100.0],["2024-12-06",1.47,1.53,1.465,1.5,442700.0],["2024-12-09",1.5,1.61,1.49,1.5,802700.0],["2024-12-10",1.49,1.545,1.48,1.53,693200.0],["2024-12-11",1.54,1.545,1.47,1.5,365000.0],["2024-12-12",1.5,1.515,1.48,1.51,431500.0],["2024-12-13",1.5,1.59,1.45,1.58,551000.0],["2024-12-16",1.59,1.64,1.53,1.56,638700.0],["2024-12-17",1.55,1.64,1.52,1.61,376300.0],["2024-12-18",1.65,1.65,1.4,1.41,1258800.0],["2024-12-19",1.45,1.45,1.38,1.415,421100.0],["2024-12-20",1.39,1.48,1.39,1.46,916700.0],["2024-12-23",1.43,1.475,1.4,1.44,367600.0],["2024-12-24",1.44,1.51,1.43,1.49,222200.0],["2024-12-26",1.46,1.6,1.46,1.57,463600.0],["2024-12-27",1.54,1.68,1.525,1.62,773700.0],["2024-12-30",1.63,1.64,1.54,1.6,752100.0],["2024-12-31",1.63,1.675,1.57,1.59,434600.0],["2025-01-02",1.62,1.725,1.6,1.61,443200.0],["2025-01-03",1.63,1.71,1.56,1.65,299800.0],["2025-01-06",1.65,1.855,1.65,1.81,1474200.0],["2025-01-07",1.81,1.91,1.73,1.9,627200.0],["2025-01-08",1.89,1.915,1.765,1.77,859600.0],["2025-01-10",1.74,1.74,1.54,1.55,928700.0],["2025-01-13",1.56,1.56,1.5,1.515,417800.0],["2025-01-14",1.54,1.54,1.405,1.52,536000.0],["2025-01-15",1.57,1.61,1.48,1.55,795700.0],["2025-01-16",1.55,1.65,1.52,1.62,463400.0],["2025-01-17",1.63,1.745,1.62,1.74,360800.0],["2025-01-21",1.75,1.82,1.635,1.81,487400.0],["2025-01-22",1.78,1.82,1.665,1.67,300600.0],["2025-01-23",1.66,1.715,1.61,1.69,270600.0],["2025-01-24",1.69,1.755,1.66,1.73,406400.0],["2025-01-27",1.66,1.78,1.605,1.65,429100.0],["2025-01-28",1.66,1.715,1.62,1.67,220700.0],["2025-01-29",1.64,1.68,1.6,1.65,409400.0],["2025-01-30",1.69,1.72,1.645,1.67,247800.0],["2025-01-31",1.65,1.725,1.615,1.67,580800.0],["2025-02-03",1.66,1.67,1.572,1.66,568700.0],["2025-02-04",1.67,1.7,1.58,1.62,519300.0],["2025-02-05",1.62,1.65,1.58,1.61,411600.0],["2025-02-06",1.63,1.66,1.59,1.62,908900.0],["2025-02-07",1.62,1.62,1.51,1.55,445700.0],["2025-02-10",1.56,1.63,1.515,1.62,337600.0],["2025-02-11",1.6,1.689,1.59,1.63,369400.0],["2025-02-12",1.6,1.67,1.59,1.62,308500.0],["2025-02-13",1.65,1.675,1.625,1.67,250200.0],["2025-02-14",1.69,1.7,1.635,1.67,197600.0],["2025-02-18",1.68,1.692,1.63,1.65,268700.0],["2025-02-19",1.64,1.74,1.62,1.69,497300.0],["2025-02-20",1.68,1.68,1.595,1.6,300500.0],["2025-02-21",1.63,1.64,1.59,1.61,389100.0],["2025-02-24",1.64,1.64,1.54,1.56,452200.0],["2025-02-25",1.57,1.57,1.495,1.5,504600.0],["2025-02-26",1.5,1.54,1.47,1.51,426700.0],["2025-02-27",1.51,1.525,1.43,1.44,480500.0],["2025-02-28",1.42,1.47,1.35,1.47,1129600.0],["2025-03-03",1.46,1.49,1.27,1.275,1187900.0],["2025-03-04",1.26,1.26,1.07,1.16,2012400.0],["2025-03-05",1.15,1.32,1.13,1.29,1549300.0],["2025-03-06",1.27,1.35,1.2,1.26,791700.0],["2025-03-07",1.26,1.315,1.241,1.3,753500.0],["2025-03-10",1.3,1.33,1.245,1.285,856000.0],["2025-03-11",1.28,1.39,1.28,1.36,793400.0],["2025-03-12",1.38,1.435,1.335,1.42,654900.0],["2025-03-13",1.28,1.57,1.25,1.34,1335000.0],["2025-03-14",1.37,1.37,1.26,1.32,711700.0],["2025-03-17",1.33,1.35,1.28,1.32,520400.0],["2025-03-18",1.33,1.385,1.22,1.28,1037300.0],["2025-03-19",1.29,1.33,1.235,1.32,488600.0],["2025-03-20",1.31,1.355,1.281,1.31,404500.0],["2025-03-21",1.29,1.32,1.25,1.31,744800.0],["2025-03-24",1.34,1.43,1.29,1.41,392100.0],["2025-03-25",1.42,1.45,1.385,1.41,355600.0],["2025-03-26",1.4,1.4,1.325,1.34,204000.0],["2025-03-27",1.34,1.385,1.3,1.36,266800.0],["2025-03-28",1.37,1.38,1.285,1.32,382100.0],["2025-03-31",1.31,1.385,1.28,1.34,615700.0],["2025-04-01",1.34,1.345,1.22,1.23,533200.0],["2025-04-02",1.21,1.51,1.2,1.48,1616800.0],["2025-04-03",1.35,1.4,1.29,1.33,861400.0],["2025-04-04",1.28,1.29,1.16,1.2,712300.0],["2025-04-07",1.15,1.23,1.01,1.045,890200.0],["2025-04-08",1.09,1.115,1.013,1.045,759700.0],["2025-04-09",1.03,1.16,0.97,1.08,2087100.0],["2025-04-10",1.06,1.07,0.987,1.0,457800.0],["2025-04-11",1.0,1.05,0.98,1.05,550900.0],["2025-04-14",1.08,1.09,0.99,1.0,575900.0],["2025-04-15",1.0,1.03,0.971,0.999,945300.0],["2025-04-16",0.999,1.01,0.85,0.86,620400.0],["2025-04-17",0.901,0.952,0.827,0.846,564700.0],["2025-04-21",0.86,0.866,0.78,0.821,577400.0],["2025-04-22",0.84,0.91,0.84,0.89,475500.0],["2025-04-23",0.92,1.04,0.92,0.946,419500.0],["2025-04-24",0.941,0.985,0.885,0.98,379200.0],["2025-04-25",0.97,1.015,0.94,0.99,278600.0],["2025-04-28",0.975,1.03,0.966,1.01,276700.0],["2025-04-29",0.99,1.02,0.959,1.0,203200.0],["2025-04-30",0.97,0.996,0.935,0.992,176800.0],["2025-05-01",1.0,1.05,0.98,1.03,345800.0],["2025-05-02",1.06,1.15,1.04,1.14,218800.0],["2025-05-05",1.12,1.14,1.04,1.06,303900.0],["2025-05-06",1.04,1.065,1.0,1.05,298700.0],["2025-05-07",1.07,1.48,1.045,1.42,2207100.0],["2025-05-08",1.39,1.41,1.23,1.24,929400.0],["2025-05-09",1.41,1.9,1.325,1.87,6500900.0],["2025-05-12",1.88,2.1,1.74,1.76,3784700.0],["2025-05-13",1.5,1.58,1.38,1.47,1915400.0],["2025-05-14",1.46,1.555,1.44,1.48,786100.0],["2025-05-15",1.47,1.75,1.43,1.73,1224300.0],["2025-05-16",1.72,1.8,1.65,1.74,1064000.0],["2025-05-19",1.7,1.75,1.64,1.64,494500.0],["2025-05-20",1.62,1.77,1.61,1.69,332200.0],["2025-05-21",1.62,1.678,1.545,1.56,372000.0],["2025-05-22",1.55,1.79,1.531,1.73,660700.0],["2025-05-23",1.67,1.7,1.595,1.61,362200.0],["2025-05-27",1.65,1.755,1.601,1.69,613800.0],["2025-05-28",1.68,1.7,1.6,1.65,597000.0],["2025-05-29",1.65,1.75,1.58,1.61,551000.0],["2025-05-30",1.59,1.7,1.56,1.63,1191900.0],["2025-06-02",1.61,1.66,1.551,1.6,641300.0],["2025-06-03",1.6,1.69,1.521,1.65,619100.0],["2025-06-04",1.66,1.71,1.62,1.67,288600.0],["2025-06-05",1.67,1.71,1.575,1.6,599300.0],["2025-06-06",1.65,1.72,1.59,1.6,764300.0],["2025-06-09",1.62,1.71,1.58,1.6,919200.0],["2025-06-10",1.59,1.66,1.58,1.6,442200.0],["2025-06-11",1.6,1.645,1.58,1.59,468800.0],["2025-06-12",1.57,1.62,1.54,1.56,393200.0],["2025-06-13",1.51,1.56,1.51,1.53,662300.0],["2025-06-16",1.57,1.655,1.52,1.54,654600.0],["2025-06-17",1.5,1.555,1.499,1.53,395300.0],["2025-06-18",1.52,1.58,1.445,1.46,709600.0],["2025-06-20",1.48,1.625,1.43,1.61,783100.0],["2025-06-23",1.62,2.035,1.61,1.93,2338800.0],["2025-06-24",1.93,2.0,1.821,1.92,667200.0],["2025-06-25",1.95,1.95,1.82,1.92,420400.0],["2025-06-26",1.92,2.075,1.9,1.94,737700.0],["2025-06-27",1.93,1.96,1.855,1.95,6403900.0],["2025-06-30",2.0,2.032,1.89,1.91,494000.0],["2025-07-01",1.9,2.218,1.87,2.16,1308600.0],["2025-07-02",2.16,2.17,1.92,2.11,1923100.0],["2025-07-03",2.16,2.375,2.11,2.28,499700.0],["2025-07-07",2.27,2.33,2.185,2.2,869200.0],["2025-07-08",2.23,2.26,2.09,2.1,663200.0],["2025-07-09",2.11,2.115,2.03,2.09,756100.0],["2025-07-10",2.08,2.165,2.04,2.04,501400.0],["2025-07-11",2.04,2.04,1.9,1.91,564700.0],["2025-07-14",1.95,2.005,1.85,1.87,765100.0],["2025-07-15",1.86,1.86,1.63,1.64,1133900.0],["2025-07-16",1.64,1.765,1.64,1.72,652100.0],["2025-07-17",1.7,1.735,1.645,1.66,434400.0],["2025-07-18",1.69,1.69,1.59,1.59,466400.0],["2025-07-21",1.6,1.77,1.59,1.66,689500.0],["2025-07-22",1.66,1.88,1.66,1.83,1333400.0],["2025-07-23",1.84,2.1,1.802,2.02,1828800.0],["2025-07-24",2.06,2.06,1.8,1.83,641300.0],["2025-07-25",1.85,1.85,1.77,1.79,300000.0],["2025-07-28",1.79,1.79,1.715,1.76,266300.0],["2025-07-29",1.78,1.81,1.67,1.69,402700.0],["2025-07-30",1.68,1.7,1.59,1.6,478100.0],["2025-07-31",1.59,1.61,1.525,1.54,559600.0],["2025-08-01",1.52,1.555,1.46,1.53,540400.0],["2025-08-04",1.56,1.63,1.535,1.6,330500.0],["2025-08-05",1.62,1.65,1.585,1.65,265000.0],["2025-08-06",1.64,1.67,1.531,1.59,1643800.0],["2025-08-07",1.63,1.67,1.58,1.59,2642500.0],["2025-08-08",2.02,2.35,1.77,1.89,7718000.0],["2025-08-11",1.93,2.37,1.91,2.21,3575200.0],["2025-08-12",2.21,2.34,2.17,2.32,1698600.0],["2025-08-13",2.37,2.56,2.295,2.38,2275900.0],["2025-08-14",2.32,2.38,2.16,2.17,1630900.0],["2025-08-15",2.19,2.21,2.065,2.18,1099900.0],["2025-08-18",2.18,2.26,2.125,2.19,609100.0],["2025-08-19",2.2,2.215,2.1,2.16,492600.0],["2025-08-20",2.15,2.195,2.12,2.12,443600.0],["2025-08-21",2.09,2.115,2.025,2.07,321100.0],["2025-08-22",2.08,2.25,2.07,2.21,1022500.0],["2025-08-25",2.2,2.21,2.09,2.1,482200.0],["2025-08-26",2.11,2.11,1.995,2.03,629900.0],["2025-08-27",2.02,2.1,2.02,2.05,719000.0],["2025-08-28",2.09,2.09,2.02,2.04,518300.0],["2025-08-29",2.07,2.085,1.98,2.08,516700.0],["2025-09-02",2.02,2.06,1.945,2.0,863000.0],["2025-09-03",1.98,2.035,1.965,2.0,512000.0],["2025-09-04",2.02,2.025,1.94,2.01,735500.0],["2025-09-05",1.96,2.075,1.96,2.05,1110500.0],["2025-09-08",2.05,2.365,2.03,2.33,1527800.0],["2025-09-09",2.27,2.51,2.27,2.44,1977800.0],["2025-09-10",2.46,2.46,2.215,2.3,1345400.0],["2025-09-11",2.32,2.51,2.285,2.47,1346700.0],["2025-09-12",2.46,2.56,2.41,2.53,1629600.0],["2025-09-15",2.56,2.64,2.465,2.63,2022000.0],["2025-09-16",2.65,2.69,2.41,2.42,945800.0],["2025-09-17",2.42,2.505,2.33,2.39,910900.0],["2025-09-18",2.43,2.485,2.35,2.37,2036500.0],["2025-09-19",2.405,2.56,2.27,2.28,1918900.0],["2025-09-22",2.27,2.33,2.23,2.28,649500.0],["2025-09-23",2.29,2.29,2.14,2.18,584900.0],["2025-09-24",2.2,2.2,2.05,2.05,370700.0],["2025-09-25",2.05,2.07,1.93,1.94,679800.0],["2025-09-26",1.94,2.03,1.91,1.97,510200.0],["2025-09-29",2.01,2.03,1.93,2.0,353600.0],["2025-09-30",1.99,2.0,1.91,1.99,607800.0],["2025-10-01",1.94,1.98,1.76,1.775,1192600.0],["2025-10-02",1.76,1.809,1.69,1.7,768000.0],["2025-10-03",1.7,1.76,1.67,1.68,453600.0],["2025-10-06",1.72,1.76,1.66,1.67,682100.0],["2025-10-07",1.7,1.715,1.65,1.65,445900.0],["2025-10-08",1.66,1.76,1.65,1.7,839400.0],["2025-10-09",1.695,1.73,1.545,1.56,1165000.0],["2025-10-10",1.6,1.63,1.43,1.44,1438900.0],["2025-10-13",1.48,1.54,1.445,1.52,789100.0],["2025-10-14",1.49,1.575,1.455,1.555,876300.0],["2025-10-15",1.56,1.59,1.48,1.49,1025300.0],["2025-10-16",1.5,1.565,1.43,1.44,894300.0],["2025-10-17",1.45,1.516,1.41,1.43,1110100.0],["2025-10-20",1.43,1.5,1.38,1.39,930200.0],["2025-10-21",1.41,1.41,1.33,1.34,794100.0],["2025-10-22",1.39,1.426,1.31,1.33,1172300.0],["2025-10-23",1.32,1.375,1.28,1.3,1975100.0],["2025-10-24",1.33,1.4,1.31,1.39,713600.0],["2025-10-27",1.44,1.55,1.37,1.46,2744100.0],["2025-10-28",1.52,1.53,1.41,1.46,1544500.0],["2025-10-29",1.45,1.51,1.42,1.45,883400.0],["2025-10-30",1.43,1.445,1.39,1.41,882500.0],["2025-10-31",1.4,1.47,1.38,1.43,706100.0],["2025-11-03",1.4,1.41,1.31,1.37,992200.0],["2025-11-04",1.35,1.39,1.31,1.38,999700.0],["2025-11-05",1.39,1.49,1.37,1.47,471200.0],["2025-11-06",1.46,1.46,1.25,1.29,1845300.0],["2025-11-07",1.37,1.74,1.33,1.4,4844200.0],["2025-11-10",1.41,1.43,1.285,1.38,1619000.0],["2025-11-11",1.35,1.4,1.285,1.31,1059100.0],["2025-11-12",1.34,1.375,1.29,1.33,618100.0],["2025-11-13",1.32,1.38,1.29,1.3,967800.0],["2025-11-14",1.28,1.31,1.26,1.28,710000.0],["2025-11-17",1.28,1.3,1.24,1.27,928500.0],["2025-11-18",1.28,1.325,1.25,1.31,354100.0],["2025-11-19",1.3,1.335,1.28,1.29,253600.0],["2025-11-20",1.33,1.33,1.24,1.26,802800.0],["2025-11-21",1.24,1.35,1.235,1.32,1228300.0],["2025-11-24",1.32,1.33,1.28,1.32,456700.0],["2025-11-25",1.32,1.38,1.31,1.38,420100.0],["2025-11-26",1.37,1.485,1.36,1.45,884100.0],["2025-11-28",1.45,1.495,1.41,1.48,283500.0],["2025-12-01",1.43,1.5,1.36,1.49,572200.0],["2025-12-02",1.5,1.5,1.37,1.45,594500.0],["2025-12-03",1.46,1.6,1.425,1.59,706200.0],["2025-12-04",1.58,1.6,1.52,1.58,2178100.0],["2025-12-05",1.58,1.65,1.46,1.46,916100.0],["2025-12-08",1.48,1.48,1.365,1.47,910300.0],["2025-12-09",1.45,1.585,1.45,1.52,671700.0],["2025-12-10",1.52,1.52,1.42,1.43,1443100.0],["2025-12-11",1.44,1.565,1.44,1.46,962400.0],["2025-12-12",1.48,1.48,1.4,1.4,465400.0],["2025-12-15",1.42,1.43,1.33,1.38,605500.0],["2025-12-16",1.39,1.425,1.36,1.41,469400.0],["2025-12-17",1.39,1.55,1.38,1.5,833300.0],["2025-12-18",1.52,1.555,1.505,1.53,538300.0],["2025-12-19",1.53,1.56,1.52,1.53,596100.0],["2025-12-22",1.54,1.56,1.5,1.51,331500.0],["2025-12-23",1.5,1.505,1.44,1.46,241500.0],["2025-12-24",1.45,1.48,1.43,1.45,162600.0],["2025-12-26",1.44,1.49,1.435,1.46,235200.0],["2025-12-29",1.44,1.48,1.42,1.44,422600.0],["2025-12-30",1.44,1.446,1.41,1.43,301400.0],["2025-12-31",1.43,1.43,1.36,1.39,597800.0],["2026-01-02",1.4,1.42,1.37,1.4,253600.0],["2026-01-05",1.41,1.426,1.39,1.41,297300.0],["2026-01-06",1.42,1.48,1.415,1.47,484100.0],["2026-01-07",1.48,1.48,1.42,1.44,282000.0],["2026-01-08",1.43,1.585,1.41,1.56,416600.0],["2026-01-09",1.57,1.59,1.45,1.46,299000.0],["2026-01-12",1.46,1.52,1.45,1.51,212400.0],["2026-01-13",1.53,1.556,1.5,1.53,231000.0],["2026-01-14",1.52,1.565,1.501,1.54,219000.0],["2026-01-15",1.56,1.645,1.545,1.56,687200.0],["2026-01-16",1.56,1.57,1.49,1.5,328500.0],["2026-01-20",1.48,1.52,1.44,1.44,496800.0],["2026-01-21",1.44,1.55,1.44,1.54,443100.0],["2026-01-22",1.53,1.58,1.53,1.56,470800.0],["2026-01-23",1.56,1.58,1.5,1.53,229100.0],["2026-01-26",1.53,1.545,1.51,1.52,206400.0],["2026-01-27",1.5,1.539,1.5,1.52,283600.0],["2026-01-28",1.52,1.555,1.49,1.51,507800.0],["2026-01-29",1.51,1.525,1.485,1.51,470800.0],["2026-01-30",1.5,1.52,1.485,1.5,492300.0],["2026-02-02",1.5,1.55,1.49,1.5,742100.0],["2026-02-03",1.49,1.51,1.39,1.41,748200.0],["2026-02-04",1.43,1.475,1.4,1.45,1162800.0],["2026-02-05",1.45,1.466,1.28,1.29,707500.0],["2026-02-06",1.32,1.325,1.24,1.28,602100.0],["2026-02-09",1.27,1.27,1.18,1.21,1297000.0],["2026-02-10",1.21,1.22,1.16,1.16,353200.0],["2026-02-11",1.18,1.18,1.05,1.06,558800.0],["2026-02-12",1.06,1.1,1.01,1.04,390200.0],["2026-02-13",1.06,1.095,1.03,1.04,455800.0],["2026-02-17",1.05,1.05,0.94,0.999,935300.0],["2026-02-18",1.0,1.02,0.96,0.99,937100.0],["2026-02-19",0.984,0.999,0.915,0.983,810000.0],["2026-02-20",0.986,1.026,0.916,0.94,1140200.0],["2026-02-23",0.955,0.99,0.895,0.913,632800.0],["2026-02-24",0.92,0.941,0.871,0.893,572900.0],["2026-02-25",0.908,0.938,0.88,0.888,507600.0],["2026-02-26",0.91,0.98,0.906,0.972,555900.0],["2026-02-27",0.95,1.07,0.95,1.04,1017900.0],["2026-03-02",1.02,1.118,1.02,1.08,1168300.0],["2026-03-03",1.05,1.11,1.05,1.08,1240700.0],["2026-03-04",1.09,1.125,1.045,1.1,1119000.0],["2026-03-05",1.11,1.22,1.1,1.13,657700.0],["2026-03-06",1.11,1.16,1.09,1.14,784400.0],["2026-03-09",1.11,1.18,1.07,1.18,686300.0],["2026-03-10",1.15,1.2,1.12,1.13,665800.0],["2026-03-11",1.13,1.155,1.1,1.125,772200.0],["2026-03-12",1.14,1.14,1.05,1.06,919200.0],["2026-03-13",1.13,1.32,1.125,1.27,2027800.0],["2026-03-16",1.3,1.35,1.142,1.195,1235100.0],["2026-03-17",1.17,1.27,1.16,1.17,506200.0],["2026-03-18",1.15,1.215,1.13,1.18,698500.0],["2026-03-19",1.14,1.18,1.1,1.16,522500.0],["2026-03-20",1.14,1.15,1.1,1.13,858300.0],["2026-03-23",1.16,1.185,1.14,1.16,457800.0],["2026-03-24",1.13,1.145,1.1,1.1,386600.0],["2026-03-25",1.13,1.13,1.0,1.0,527700.0],["2026-03-26",0.994,1.015,0.898,0.899,588400.0],["2026-03-27",0.894,0.942,0.8,0.805,988700.0],["2026-03-30",0.84,0.857,0.82,0.82,406000.0],["2026-03-31",0.841,0.917,0.757,0.89,980200.0],["2026-04-01",0.91,0.972,0.875,0.928,776300.0],["2026-04-02",0.904,0.951,0.88,0.905,333900.0],["2026-04-06",0.9,0.95,0.892,0.893,270800.0],["2026-04-07",0.885,0.896,0.843,0.877,950000.0],["2026-04-08",0.927,0.968,0.904,0.932,330100.0],["2026-04-09",0.9,0.943,0.9,0.922,289900.0],["2026-04-10",0.893,0.927,0.892,0.898,287100.0],["2026-04-13",0.9,0.955,0.856,0.94,769200.0],["2026-04-14",0.944,1.0,0.922,0.99,744700.0],["2026-04-15",0.97,1.0,0.937,0.97,480600.0],["2026-04-16",1.0,1.0,0.892,0.899,1052300.0],["2026-04-17",0.926,0.968,0.911,0.913,464700.0],["2026-04-20",0.93,0.93,0.87,0.883,455900.0],["2026-04-21",0.897,0.906,0.84,0.881,757800.0],["2026-04-22",0.872,0.923,0.87,0.9,836500.0],["2026-04-23",0.89,0.89,0.826,0.826,674400.0],["2026-04-24",0.826,0.853,0.807,0.851,585800.0],["2026-04-27",0.83,0.909,0.821,0.881,656300.0],["2026-04-28",0.91,0.91,0.793,0.836,1190000.0],["2026-04-29",0.802,0.841,0.793,0.804,802100.0],["2026-04-30",0.803,0.861,0.796,0.852,520200.0],["2026-05-01",0.858,0.88,0.834,0.863,622100.0],["2026-05-04",0.867,0.935,0.848,0.9,1384600.0],["2026-05-05",0.919,0.93,0.89,0.899,777000.0],["2026-05-06",0.91,0.953,0.877,0.933,883900.0],["2026-05-07",0.93,0.956,0.85,0.91,2659500.0],["2026-05-08",0.825,0.827,0.575,0.58,4808900.0],["2026-05-11",0.62,0.684,0.551,0.65,3492500.0],["2026-05-12",0.636,0.68,0.613,0.655,1146200.0],["2026-05-13",0.632,0.684,0.607,0.65,1152400.0],["2026-05-14",0.648,0.714,0.62,0.677,1174200.0],["2026-05-15",0.653,0.69,0.614,0.644,775700.0],["2026-05-18",0.635,0.68,0.605,0.606,934500.0],["2026-05-19",0.619,0.673,0.59,0.663,1464400.0],["2026-05-20",0.632,0.717,0.632,0.678,1251400.0],["2026-05-21",0.674,0.715,0.656,0.66,1119000.0],["2026-05-22",0.663,0.69,0.644,0.688,873600.0],["2026-05-26",0.688,0.859,0.688,0.858,4320300.0],["2026-05-27",0.851,0.88,0.783,0.784,1280700.0],["2026-05-28",0.77,0.813,0.731,0.786,809400.0],["2026-05-29",0.79,0.821,0.745,0.774,1870100.0],["2026-06-01",0.769,0.769,0.702,0.703,605300.0],["2026-06-02",0.7,0.72,0.662,0.666,832700.0],["2026-06-03",0.669,0.677,0.631,0.634,791600.0],["2026-06-04",0.634,0.669,0.61,0.61,745100.0],["2026-06-05",0.615,0.637,0.592,0.608,955700.0],["2026-06-08",0.598,0.659,0.598,0.634,756900.0],["2026-06-09",0.656,0.664,0.62,0.634,453600.0],["2026-06-10",0.613,0.666,0.613,0.665,402700.0],["2026-06-11",0.655,0.655,0.616,0.642,646000.0],["2026-06-12",0.63,0.669,0.63,0.654,390200.0],["2026-06-15",0.68,0.698,0.649,0.655,491900.0],["2026-06-16",0.642,0.664,0.637,0.653,305400.0],["2026-06-17",0.652,0.709,0.64,0.65,644600.0],["2026-06-18",0.67,0.704,0.66,0.663,869500.0],["2026-06-22",0.64,0.7,0.64,0.672,565000.0],["2026-06-23",0.666,0.696,0.658,0.667,507900.0],["2026-06-24",0.662,0.725,0.648,0.66,1274200.0],["2026-06-25",0.667,0.714,0.638,0.64,1131500.0],["2026-06-26",0.641,0.676,0.59,0.66,14364000.0],["2026-06-29",0.66,0.735,0.638,0.713,694700.0],["2026-06-30",0.698,0.717,0.683,0.693,559700.0],["2026-07-01",0.693,0.79,0.67,0.718,613300.0],["2026-07-02",0.72,0.774,0.7,0.726,639300.0],["2026-07-06",0.715,0.758,0.701,0.755,657600.0],["2026-07-07",0.772,1.18,0.772,1.11,88038800.0],["2026-07-08",1.1,1.22,0.9811,1.05,6800996.0],["2026-07-09",1.04,1.135,0.9,0.9431,3554194.183152]]}