{"t":"ECVT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2017-09-29",12.0793,12.392,11.7241,12.257,10232700.0],["2017-10-02",12.1646,12.328,11.9941,12.2214,1431500.0],["2017-10-03",12.1504,12.3564,11.9514,12.2357,1283100.0],["2017-10-04",12.1717,12.328,12.0793,12.3138,691300.0],["2017-10-05",12.2712,12.5412,12.193,12.2925,2272000.0],["2017-10-06",12.257,12.4204,12.2357,12.2925,184400.0],["2017-10-09",12.3493,12.4559,12.257,12.3991,528500.0],["2017-10-10",12.3991,12.4204,12.257,12.2925,507200.0],["2017-10-11",12.3422,12.4204,12.2854,12.3564,614700.0],["2017-10-12",12.3636,12.3636,12.257,12.3351,332800.0],["2017-10-13",12.3707,12.3778,12.257,12.3564,359700.0],["2017-10-16",12.3564,12.3564,12.1504,12.257,846000.0],["2017-10-17",12.1575,12.257,12.1362,12.2214,297600.0],["2017-10-18",12.2214,12.2499,12.0793,12.0793,840800.0],["2017-10-19",12.058,12.1788,11.9728,12.1078,1352600.0],["2017-10-20",12.0864,12.2072,11.7383,11.987,2032300.0],["2017-10-23",12.0225,12.0722,11.6885,11.8449,2882500.0],["2017-10-24",11.8946,12.0793,11.7951,11.7951,1224300.0],["2017-10-25",11.7383,11.9301,11.4825,11.653,599800.0],["2017-10-26",11.3759,12.0793,11.2906,12.0225,1187400.0],["2017-10-27",11.7738,12.0793,11.653,12.0509,505600.0],["2017-10-30",12.0367,12.0438,11.7525,11.9941,208600.0],["2017-10-31",11.987,12.0083,11.6317,11.653,379900.0],["2017-11-01",11.6388,11.7241,11.2125,11.7098,377800.0],["2017-11-02",11.6317,11.9017,11.3333,11.3404,200100.0],["2017-11-03",11.3759,11.3816,11.0561,11.2551,277700.0],["2017-11-06",11.2693,11.2906,10.978,11.113,209400.0],["2017-11-07",11.1556,11.2373,11.049,11.1556,203600.0],["2017-11-08",11.184,11.5038,10.9069,11.4469,187300.0],["2017-11-09",11.4114,11.4754,11.1769,11.248,296000.0],["2017-11-10",11.184,11.3617,11.0135,11.0632,390400.0],["2017-11-13",11.0206,11.0739,10.914,11.0206,269000.0],["2017-11-14",11.0704,11.518,11.049,11.2054,646800.0],["2017-11-15",11.2693,11.2693,11.0064,11.0988,311800.0],["2017-11-16",11.1414,11.1414,10.8927,10.9425,343600.0],["2017-11-17",11.0135,11.0775,10.5517,10.9922,216600.0],["2017-11-20",10.9922,10.9922,10.4095,10.6298,548800.0],["2017-11-21",10.6724,10.9425,10.6085,10.7932,520000.0],["2017-11-22",10.8501,10.9425,10.7719,10.8856,452400.0],["2017-11-24",10.9567,10.9993,10.6938,10.914,45800.0],["2017-11-27",10.9069,11.0561,10.8572,11.0064,376600.0],["2017-11-28",10.9496,11.049,10.8607,11.0064,265800.0],["2017-11-29",11.1059,11.1769,11.0064,11.0846,292900.0],["2017-11-30",11.1911,11.8022,11.1059,11.7241,646300.0],["2017-12-01",11.6885,11.923,11.6885,11.788,346200.0],["2017-12-04",11.8377,11.8662,11.6672,11.7809,389500.0],["2017-12-05",11.8093,11.8449,11.7098,11.7809,289900.0],["2017-12-06",11.7241,11.788,11.3688,11.5109,170700.0],["2017-12-07",11.4469,11.6033,11.4469,11.5322,147000.0],["2017-12-08",11.5464,11.7241,11.5464,11.6672,255900.0],["2017-12-11",11.6033,11.8058,11.5962,11.7241,420800.0],["2017-12-12",11.5251,11.7312,11.5251,11.5606,948300.0],["2017-12-13",11.6175,11.7738,11.3972,11.4256,503800.0],["2017-12-14",11.3404,11.6175,11.3404,11.5038,581500.0],["2017-12-15",11.518,11.7312,11.3119,11.5891,5010300.0],["2017-12-18",11.5819,11.8377,11.5535,11.7241,494700.0],["2017-12-19",11.7383,11.8591,11.6956,11.8093,466600.0],["2017-12-20",11.8306,11.9017,11.7951,11.8164,282300.0],["2017-12-21",11.8093,11.8093,11.653,11.6672,242700.0],["2017-12-22",11.7098,11.7667,11.6104,11.6246,146700.0],["2017-12-26",11.6246,11.6246,11.5322,11.5962,235100.0],["2017-12-27",11.582,11.7951,11.5109,11.6885,259300.0],["2017-12-28",11.6956,11.8164,11.6566,11.7596,138300.0],["2017-12-29",11.7241,11.8164,11.6814,11.6885,155200.0],["2018-01-02",11.7312,11.8875,11.6708,11.7809,144900.0],["2018-01-03",11.7951,11.9159,11.7098,11.7383,235900.0],["2018-01-04",11.8022,11.8591,11.6708,11.6814,151200.0],["2018-01-05",11.7241,11.9372,11.5393,11.5535,124900.0],["2018-01-08",11.5393,11.7987,11.4327,11.6459,262200.0],["2018-01-09",11.6459,11.7312,11.5819,11.653,244400.0],["2018-01-10",11.6033,11.7312,11.5379,11.7027,189800.0],["2018-01-11",11.6956,11.8591,11.6033,11.8377,235300.0],["2018-01-12",11.8306,12.0793,11.7454,12.0012,267300.0],["2018-01-16",12.0012,12.0012,11.7809,11.9088,219000.0],["2018-01-17",11.9514,11.9514,11.7525,11.7951,244800.0],["2018-01-18",11.7312,11.8946,11.6175,11.8164,181100.0],["2018-01-19",11.7667,11.9728,11.7667,11.8377,129700.0],["2018-01-22",11.7951,11.9301,11.788,11.8235,63100.0],["2018-01-23",11.7596,12.0509,11.7454,12.0296,181900.0],["2018-01-24",12.0793,12.2925,11.9159,12.0935,612500.0],["2018-01-25",12.1859,12.3351,12.0793,12.0793,101700.0],["2018-01-26",12.1362,12.257,11.8946,12.0722,92200.0],["2018-01-29",12.0509,12.058,11.7738,11.8306,81800.0],["2018-01-30",11.7312,11.8164,11.6175,11.6956,806100.0],["2018-01-31",11.717,11.717,11.3603,11.6104,165800.0],["2018-02-01",11.5677,11.6281,11.3901,11.4612,158500.0],["2018-02-02",11.3688,11.4043,10.9069,10.9567,168800.0],["2018-02-05",10.4948,10.8643,10.374,10.5232,324900.0],["2018-02-06",10.3456,10.6724,10.2532,10.6369,173600.0],["2018-02-07",10.6156,10.8643,10.4806,10.4806,110500.0],["2018-02-08",10.5161,10.5161,10.0614,10.0685,84600.0],["2018-02-09",10.1466,10.3314,9.9974,10.2603,208700.0],["2018-02-12",10.3172,10.4522,10.1573,10.3953,137300.0],["2018-02-13",10.3243,10.438,10.2177,10.2888,87600.0],["2018-02-14",10.239,10.4522,10.1111,10.2816,141800.0],["2018-02-15",10.3243,10.374,10.2319,10.2461,1112000.0],["2018-02-16",10.1964,10.4664,10.1964,10.2461,122200.0],["2018-02-20",10.1751,10.3598,10.0685,10.168,78900.0],["2018-02-21",10.2106,10.4095,10.2106,10.2745,107600.0],["2018-02-22",10.3456,10.4309,10.2106,10.2319,117100.0],["2018-02-23",10.2674,10.3953,10.1609,10.3172,116900.0],["2018-02-26",10.3314,10.3882,10.0898,10.1395,125800.0],["2018-02-27",10.1609,10.3314,9.9406,10.033,141500.0],["2018-02-28",10.0756,10.0791,9.5214,9.5214,214000.0],["2018-03-01",9.4858,9.5782,9.3082,9.4077,172400.0],["2018-03-02",9.3508,9.4503,9.1519,9.3224,141300.0],["2018-03-05",9.2798,9.4432,9.2016,9.4148,112900.0],["2018-03-06",9.5071,9.8269,9.5071,9.635,160800.0],["2018-03-07",9.5924,9.8411,9.5924,9.7772,60800.0],["2018-03-08",9.7843,9.9477,9.6741,9.7985,71000.0],["2018-03-09",9.8624,10.1751,9.699,10.0614,125400.0],["2018-03-12",10.0543,10.2816,10.0045,10.168,73600.0],["2018-03-13",10.2106,10.2568,9.9122,9.9406,104900.0],["2018-03-14",9.9832,10.1395,9.7004,9.9477,179300.0],["2018-03-15",9.9974,10.1111,9.6919,9.7132,174200.0],["2018-03-16",9.7132,9.9477,9.5995,9.9264,282500.0],["2018-03-19",9.9193,9.9903,9.7274,9.8056,179600.0],["2018-03-20",9.7914,9.9335,9.4503,9.6208,220200.0],["2018-03-21",10.5801,10.6511,9.9548,10.1395,702100.0],["2018-03-22",10.0258,10.2603,9.7708,9.9619,240400.0],["2018-03-23",10.2248,10.5659,9.6208,9.699,379600.0],["2018-03-26",9.8837,10.0116,9.6066,10.0116,217400.0],["2018-03-27",9.9903,10.0294,9.7132,9.7558,215200.0],["2018-03-28",10.3527,10.8075,9.6279,9.7061,594300.0],["2018-03-29",9.7701,10.0401,9.7274,9.9264,221300.0],["2018-04-02",9.9122,10.2106,9.6208,9.8127,252800.0],["2018-04-03",9.8695,10.0756,9.7708,10.0045,125800.0],["2018-04-04",9.8411,10.0756,9.8411,10.0614,138600.0],["2018-04-05",10.0827,10.3314,10.033,10.2603,170400.0],["2018-04-06",10.1609,10.2106,9.7345,9.8056,114600.0],["2018-04-09",9.8482,9.9051,9.6137,9.7701,92100.0],["2018-04-10",9.8837,10.0045,9.7914,9.969,134200.0],["2018-04-11",9.9619,10.2106,9.834,10.1111,169900.0],["2018-04-12",10.1609,10.168,10.0294,10.0756,84500.0],["2018-04-13",10.0401,10.0401,9.9335,9.9974,140200.0],["2018-04-16",10.0685,10.2745,9.9726,10.2106,157800.0],["2018-04-17",10.2816,10.509,10.168,10.3527,151600.0],["2018-04-18",10.3527,10.5445,10.3456,10.4024,202200.0],["2018-04-19",10.4166,10.6049,10.3669,10.5232,120600.0],["2018-04-20",10.4877,10.5339,10.374,10.4593,56800.0],["2018-04-23",10.438,10.438,10.1928,10.2603,52000.0],["2018-04-24",10.2745,10.3243,10.0187,10.1253,125100.0],["2018-04-25",10.0969,10.2461,10.0258,10.2106,65800.0],["2018-04-26",10.239,10.3953,10.0614,10.3101,44800.0],["2018-04-27",10.3101,10.4557,10.1111,10.168,84000.0],["2018-04-30",10.1964,10.2177,9.8269,9.8766,93600.0],["2018-05-01",9.9122,10.0472,9.7203,10.0258,107900.0],["2018-05-02",10.033,10.2532,10.033,10.1324,69000.0],["2018-05-03",10.0898,10.2177,9.8979,9.9477,142400.0],["2018-05-04",9.8766,10.0756,9.7203,9.9903,166300.0],["2018-05-07",10.0543,10.168,10.0351,10.1253,94700.0],["2018-05-08",10.0827,10.2603,10.0827,10.2319,97800.0],["2018-05-09",10.2319,10.3172,9.969,10.104,199600.0],["2018-05-10",9.7701,10.1751,9.7701,9.9264,109100.0],["2018-05-11",9.9406,10.0045,9.7345,9.8411,65800.0],["2018-05-14",9.8482,9.9477,9.7345,9.9122,111600.0],["2018-05-15",9.8837,10.1395,9.8837,10.0045,106100.0],["2018-05-16",10.033,10.3563,9.9406,10.303,202700.0],["2018-05-17",10.7364,11.0988,10.5872,10.9851,254800.0],["2018-05-18",11.0419,11.3688,11.0206,11.0846,527800.0],["2018-05-21",11.1414,11.7098,11.1414,11.3972,293500.0],["2018-05-22",11.4327,11.5891,11.2267,11.3048,1489100.0],["2018-05-23",11.2764,11.55,11.2409,11.4398,456300.0],["2018-05-24",11.4114,11.4469,11.2693,11.4043,143300.0],["2018-05-25",11.4043,11.4505,11.3048,11.4256,129800.0],["2018-05-29",11.383,11.8733,11.3226,11.8235,939900.0],["2018-05-30",12.0083,12.1788,11.9102,12.1078,257400.0],["2018-05-31",12.058,12.0935,11.5819,11.6672,696200.0],["2018-06-01",11.7383,12.0367,11.6246,11.987,198300.0],["2018-06-04",12.0225,12.2712,11.9728,12.257,251300.0],["2018-06-05",12.2428,12.4488,12.2428,12.4133,279700.0],["2018-06-06",12.4559,12.5341,12.4133,12.5341,213100.0],["2018-06-07",12.5412,12.5909,12.3991,12.4275,184300.0],["2018-06-08",12.3778,12.7046,12.3636,12.662,121500.0],["2018-06-11",12.662,12.7899,12.5128,12.7188,222300.0],["2018-06-12",12.7473,12.8041,12.5341,12.5412,227200.0],["2018-06-13",12.5909,12.7615,12.3991,12.4346,245100.0],["2018-06-14",12.5199,12.5199,12.3422,12.4275,210500.0],["2018-06-15",12.3849,12.6336,12.3849,12.5483,326900.0],["2018-06-18",12.527,12.6407,12.463,12.5412,221400.0],["2018-06-19",12.4488,12.4666,12.2499,12.2783,232000.0],["2018-06-20",12.2854,12.4062,12.257,12.392,210600.0],["2018-06-21",12.4062,12.5483,12.2357,12.4417,331100.0],["2018-06-22",12.4986,12.9533,12.4843,12.733,1048200.0],["2018-06-25",12.6478,12.8183,12.3778,12.4417,218800.0],["2018-06-26",12.4346,12.6478,12.3636,12.5554,100600.0],["2018-06-27",12.5625,12.9675,12.4843,12.6833,412300.0],["2018-06-28",12.6691,12.8965,12.5625,12.7899,233500.0],["2018-06-29",12.8183,12.8183,12.6691,12.7899,312300.0],["2018-07-02",12.6336,12.6975,12.3351,12.5696,193200.0],["2018-07-03",12.6336,12.7473,12.5341,12.5696,73500.0],["2018-07-05",12.6122,12.9213,12.6051,12.868,113300.0],["2018-07-06",12.8467,13.2233,12.8396,13.0883,248300.0],["2018-07-09",13.1523,13.202,13.0386,13.1381,252500.0],["2018-07-10",13.1167,13.2802,12.7899,12.8254,260800.0],["2018-07-11",12.7899,13.0457,12.598,12.6194,298200.0],["2018-07-12",12.7117,12.7117,12.3707,12.5838,115100.0],["2018-07-13",12.6407,12.8467,12.6407,12.7757,119900.0],["2018-07-16",12.7544,12.7615,12.5412,12.6336,113500.0],["2018-07-17",12.5625,12.7188,12.5625,12.6122,97000.0],["2018-07-18",12.6265,12.7615,12.5625,12.6762,293500.0],["2018-07-19",12.6549,12.733,12.5412,12.5838,329400.0],["2018-07-20",12.5767,12.6691,12.3138,12.5128,618600.0],["2018-07-23",12.5057,12.6549,12.463,12.5199,185200.0],["2018-07-24",12.598,12.7188,12.463,12.527,172400.0],["2018-07-25",12.5199,12.5412,12.2712,12.5057,116900.0],["2018-07-26",12.4346,12.9675,12.4346,12.733,909200.0],["2018-07-27",12.7686,12.8467,12.5128,12.5625,171300.0],["2018-07-30",12.5341,12.7473,12.5128,12.5767,386900.0],["2018-07-31",12.6265,12.8752,12.598,12.8041,194200.0],["2018-08-01",12.8041,12.8467,12.5554,12.5838,100600.0],["2018-08-02",12.5057,12.5057,12.328,12.4346,76900.0],["2018-08-03",12.4488,12.5128,12.2712,12.4417,161200.0],["2018-08-06",12.4346,12.5838,12.4346,12.4843,88100.0],["2018-08-07",12.5057,12.6549,12.4346,12.4701,76300.0],["2018-08-08",12.463,12.5625,12.3067,12.527,96100.0],["2018-08-09",12.4204,12.9675,12.4204,12.7046,496400.0],["2018-08-10",12.1007,12.5838,11.6104,12.5554,552500.0],["2018-08-13",12.4986,12.7188,12.1433,12.328,277200.0],["2018-08-14",12.3778,12.6265,12.3564,12.5128,236400.0],["2018-08-15",12.4701,12.5447,12.257,12.463,256100.0],["2018-08-16",12.527,12.7544,12.527,12.6194,125400.0],["2018-08-17",12.6265,12.797,12.6122,12.6975,125300.0],["2018-08-20",12.733,12.9107,12.662,12.6691,284800.0],["2018-08-21",12.6975,12.8467,12.6407,12.6549,161900.0],["2018-08-22",12.6407,12.6762,12.4986,12.5412,95400.0],["2018-08-23",12.5341,12.5412,12.2428,12.2641,120600.0],["2018-08-24",12.3067,12.6904,12.2854,12.6336,166600.0],["2018-08-27",12.6691,12.8538,12.5945,12.6194,122100.0],["2018-08-28",12.6691,12.7828,12.5341,12.6975,128600.0],["2018-08-29",12.6762,12.7473,12.5625,12.6762,74700.0],["2018-08-30",12.6691,12.797,12.5483,12.7188,128900.0],["2018-08-31",12.6407,12.7188,12.527,12.6478,89700.0],["2018-09-04",12.5909,12.598,12.2996,12.3422,99200.0],["2018-09-05",12.2783,12.4346,12.2783,12.3564,92400.0],["2018-09-06",12.4062,12.4701,12.2143,12.2712,66200.0],["2018-09-07",12.3707,12.4559,12.1646,12.4275,60900.0],["2018-09-10",12.4986,12.7757,12.4701,12.6122,169900.0],["2018-09-11",12.5767,12.7473,12.4986,12.7117,114400.0],["2018-09-12",12.6691,12.6904,12.4772,12.5696,112600.0],["2018-09-13",12.6051,12.694,12.527,12.598,58100.0],["2018-09-14",12.5696,12.6762,12.5341,12.6194,91300.0],["2018-09-17",12.6122,12.7615,12.5696,12.6478,88400.0],["2018-09-18",12.5199,12.7259,12.5199,12.6833,183400.0],["2018-09-19",12.662,12.8247,12.5554,12.6051,182900.0],["2018-09-20",12.6833,12.7224,12.6122,12.6478,112900.0],["2018-09-21",12.6478,12.6478,12.5128,12.598,473000.0],["2018-09-24",12.5696,12.6478,12.4133,12.6336,183600.0],["2018-09-25",12.6478,12.7828,12.5128,12.5696,159600.0],["2018-09-26",12.5483,12.7188,12.4204,12.4417,165000.0],["2018-09-27",12.4488,12.4986,12.122,12.1788,98600.0],["2018-09-28",12.1433,12.4275,12.1433,12.4133,229600.0],["2018-10-01",12.4488,12.7117,12.4133,12.6051,167500.0],["2018-10-02",12.4772,12.7473,12.4488,12.7046,138500.0],["2018-10-03",12.7117,13.1736,12.662,12.7188,318700.0],["2018-10-04",11.9443,12.463,11.8093,12.193,269200.0],["2018-10-05",12.1504,12.5625,12.0935,12.4133,432900.0],["2018-10-08",12.4133,12.5625,12.2143,12.3991,98700.0],["2018-10-09",12.3636,12.4204,11.9301,11.9443,259700.0],["2018-10-10",11.9017,11.9159,11.0419,11.0561,170100.0],["2018-10-11",10.9993,11.28,10.8003,11.0846,284900.0],["2018-10-12",11.3119,11.3119,10.9354,11.1627,215200.0],["2018-10-15",11.1272,11.4541,11.0206,11.4043,113400.0],["2018-10-16",11.4612,11.852,11.2764,11.8449,173000.0],["2018-10-17",11.8022,11.8022,11.5038,11.653,123700.0],["2018-10-18",11.6246,11.7241,11.2693,11.4327,64700.0],["2018-10-19",11.4541,11.5464,11.3333,11.4043,98200.0],["2018-10-22",11.4683,11.5677,11.383,11.4185,62500.0],["2018-10-23",11.2054,11.4469,11.0704,11.3333,54100.0],["2018-10-24",11.2764,11.3262,10.8146,10.8217,140100.0],["2018-10-25",10.9496,11.049,10.7364,10.9567,111400.0],["2018-10-26",10.8288,11.0348,10.6156,10.7293,133400.0],["2018-10-29",10.8217,11.0775,10.5943,10.6796,113900.0],["2018-10-30",10.6938,10.9638,10.5659,10.8785,84500.0],["2018-10-31",11.0348,11.5109,10.9894,11.4043,209200.0],["2018-11-01",11.4398,11.6743,11.3119,11.4043,94700.0],["2018-11-02",11.4541,11.6317,11.3546,11.6033,49800.0],["2018-11-05",11.653,11.7098,11.2125,11.2409,126500.0],["2018-11-06",11.5464,11.5464,10.7293,11.1059,445000.0],["2018-11-07",11.1485,11.518,10.9069,11.4541,365900.0],["2018-11-08",11.248,11.3617,10.8643,10.914,143900.0],["2018-11-09",10.8572,11.0704,10.6867,10.7009,2115500.0],["2018-11-12",10.7435,10.8821,10.573,10.7506,490000.0],["2018-11-13",10.7506,11.0704,10.7506,10.779,359300.0],["2018-11-14",10.9069,11.113,10.6938,10.8501,213000.0],["2018-11-15",10.7577,11.1769,10.7577,11.0561,231000.0],["2018-11-16",10.9851,11.0775,10.8146,10.9922,215000.0],["2018-11-19",10.9851,11.1059,10.6511,10.7435,99000.0],["2018-11-20",10.6511,10.6511,10.2745,10.3527,117900.0],["2018-11-21",10.4309,10.7009,10.4309,10.4806,71200.0],["2018-11-23",10.3811,10.5374,10.2603,10.3527,55100.0],["2018-11-26",10.4593,10.5303,10.1537,10.2248,67400.0],["2018-11-27",10.1466,10.2816,9.9832,10.1822,61700.0],["2018-11-28",10.2177,10.5019,10.0045,10.4593,85300.0],["2018-11-29",10.3953,10.6724,10.3882,10.5659,71600.0],["2018-11-30",10.5659,10.9638,10.5161,10.9069,166400.0],["2018-12-03",11.0632,11.1627,10.6796,11.0775,136000.0],["2018-12-04",11.0419,11.1414,10.3598,10.438,152800.0],["2018-12-06",10.2461,10.5303,10.1182,10.5161,147600.0],["2018-12-07",10.4877,10.6796,10.168,10.2319,112900.0],["2018-12-10",10.2461,10.3456,10.0472,10.2319,122700.0],["2018-12-11",10.4522,10.4522,10.2674,10.2959,121400.0],["2018-12-12",10.4806,10.644,10.3101,10.3172,126100.0],["2018-12-13",10.3669,10.3669,10.1644,10.2461,148200.0],["2018-12-14",10.1609,10.2461,10.0756,10.1537,113800.0],["2018-12-17",10.1537,10.374,9.7985,9.8624,227400.0],["2018-12-18",9.8908,10.2106,9.8908,10.168,331800.0],["2018-12-19",10.1822,10.2674,9.6848,9.7772,240900.0],["2018-12-20",9.7914,9.9406,9.6493,9.7487,210000.0],["2018-12-21",9.7843,9.9619,9.4361,9.7487,240600.0],["2018-12-24",9.7132,10.0116,9.5356,9.635,469800.0],["2018-12-26",9.6848,10.0685,9.5356,9.9264,1285300.0],["2018-12-27",9.7843,10.7364,9.6706,10.6653,1320800.0],["2018-12-28",10.6653,10.9993,10.4806,10.7506,1119600.0],["2018-12-31",10.8501,10.8998,10.4877,10.5232,141100.0],["2019-01-02",10.3172,10.6724,10.239,10.3953,204800.0],["2019-01-03",10.3456,10.3669,9.9832,10.0969,157800.0],["2019-01-04",10.2816,10.5374,10.2816,10.4948,106300.0],["2019-01-07",10.4095,10.4806,10.2745,10.4309,135200.0],["2019-01-08",10.5232,10.6703,10.3598,10.5232,138400.0],["2019-01-09",10.5445,10.6369,10.3882,10.5517,53500.0],["2019-01-10",10.4735,10.6724,10.4593,10.6724,50500.0],["2019-01-11",10.5801,10.6405,10.4522,10.509,61800.0],["2019-01-14",10.4593,10.5552,10.2674,10.2888,158000.0],["2019-01-15",10.2888,10.3243,10.0827,10.104,53800.0],["2019-01-16",10.0969,10.2674,10.0045,10.1253,101800.0],["2019-01-17",10.0827,10.4948,10.0827,10.4451,76200.0],["2019-01-18",10.5445,10.7861,10.5303,10.6014,79300.0],["2019-01-22",10.509,10.6511,10.3598,10.6156,110900.0],["2019-01-23",10.6227,10.6227,10.2177,10.2888,51400.0],["2019-01-24",10.2888,10.5161,10.2888,10.4948,64600.0],["2019-01-25",10.6156,10.6724,10.4593,10.4948,64800.0],["2019-01-28",10.374,10.6156,10.374,10.5161,55700.0],["2019-01-29",10.4948,10.6653,10.4877,10.4948,45400.0],["2019-01-30",10.5019,10.6796,10.4806,10.6369,49600.0],["2019-01-31",10.5872,11.0135,10.5346,10.6938,195500.0],["2019-02-01",10.6938,10.843,10.644,10.779,98800.0],["2019-02-04",10.7364,10.8075,10.6298,10.6938,52600.0],["2019-02-05",10.7719,10.8927,10.7222,10.8572,42600.0],["2019-02-06",10.8714,10.9354,10.8003,10.8998,32000.0],["2019-02-07",10.8288,10.8572,10.6653,10.7506,49000.0],["2019-02-08",10.7506,10.8217,10.6781,10.8003,38300.0],["2019-02-11",10.8217,10.9993,10.7932,10.9851,64800.0],["2019-02-12",11.0135,11.0988,10.9425,10.9496,69000.0],["2019-02-13",11.0206,11.2835,11.0135,11.1627,105300.0],["2019-02-14",11.0917,11.248,11.0419,11.0775,48500.0],["2019-02-15",11.2054,11.3617,11.1627,11.3333,72800.0],["2019-02-19",11.3546,11.7951,11.3546,11.7667,68600.0],["2019-02-20",11.717,12.0083,11.6459,11.8377,111400.0],["2019-02-21",11.6246,12.4986,11.6246,11.8804,183700.0],["2019-02-22",12.0225,12.0225,11.4825,11.582,110400.0],["2019-02-25",11.6175,12.1149,11.5464,11.8946,178400.0],["2019-02-26",11.8946,11.9372,11.4896,11.5464,161900.0],["2019-02-27",11.5251,11.6743,11.4469,11.5962,123600.0],["2019-02-28",11.5464,11.7312,11.4896,11.6388,165400.0],["2019-03-01",11.7027,11.7667,11.5819,11.5962,55300.0],["2019-03-04",11.5819,11.7098,11.4256,11.4754,51700.0],["2019-03-05",11.4896,11.5393,11.3688,11.4825,45800.0],["2019-03-06",11.4967,11.518,10.9993,11.0988,151300.0],["2019-03-07",11.1201,11.1414,10.9567,11.0419,84800.0],["2019-03-08",11.0064,11.049,10.8501,10.8572,92200.0],["2019-03-11",10.8785,11.184,10.8785,11.0775,261400.0],["2019-03-12",11.0846,11.1343,10.9496,10.9567,52000.0],["2019-03-13",11.0419,11.2764,11.0419,11.1485,159700.0],["2019-03-14",11.1343,11.2977,10.9354,10.9638,179100.0],["2019-03-15",11.0064,11.049,10.7648,10.8501,256100.0],["2019-03-18",10.8785,10.9638,10.7471,10.8714,194600.0],["2019-03-19",10.9567,11.049,10.8288,10.9282,83200.0],["2019-03-20",10.9282,11.0775,10.8075,10.9069,82000.0],["2019-03-21",10.8359,11.1698,10.8359,10.9282,58700.0],["2019-03-22",10.8288,10.8927,10.509,10.7293,154200.0],["2019-03-25",10.6938,10.7577,10.5019,10.6369,95500.0],["2019-03-26",10.8146,10.9425,10.708,10.7222,123800.0],["2019-03-27",10.708,10.9354,10.6369,10.8927,113200.0],["2019-03-28",10.9211,11.0632,10.7861,10.8643,68900.0],["2019-03-29",10.9282,10.9425,10.6227,10.779,147300.0],["2019-04-01",10.8856,10.9638,10.8501,10.9069,98200.0],["2019-04-02",10.8998,10.9211,10.7648,10.7932,60200.0],["2019-04-03",10.8714,10.9496,10.7648,10.8003,58800.0],["2019-04-04",10.7932,10.8643,10.7151,10.7577,133900.0],["2019-04-05",10.8075,10.8359,10.7293,10.8146,454700.0],["2019-04-08",10.7648,11.049,10.7151,11.0348,350700.0],["2019-04-09",10.9496,11.6388,10.9496,11.5251,246300.0],["2019-04-10",11.5251,11.5535,11.3475,11.4114,104700.0],["2019-04-11",11.4185,11.5109,11.2977,11.4398,59100.0],["2019-04-12",11.5322,11.6459,11.4967,11.5962,55700.0],["2019-04-15",11.6317,11.653,11.4114,11.4683,44600.0],["2019-04-16",11.4967,11.5962,11.3404,11.5038,71800.0],["2019-04-17",11.5891,11.6104,11.4754,11.582,54200.0],["2019-04-18",11.5038,11.6104,11.4683,11.4754,41500.0],["2019-04-22",11.4469,11.518,11.1279,11.2338,60000.0],["2019-04-23",11.2054,11.518,11.1769,11.4043,63900.0],["2019-04-24",11.4469,11.7027,11.2977,11.3404,76100.0],["2019-04-25",11.2977,11.2977,11.0277,11.0419,48900.0],["2019-04-26",11.0277,11.184,10.9638,11.0277,58300.0],["2019-04-29",11.0632,11.2622,10.9851,11.2054,56500.0],["2019-04-30",11.2551,11.2977,11.0135,11.2338,123900.0],["2019-05-01",11.2338,11.2338,10.9496,11.0419,84400.0],["2019-05-02",10.9922,11.0135,10.8785,10.9496,39100.0],["2019-05-03",11.0277,11.4185,11.0277,11.3759,71000.0],["2019-05-06",11.1414,11.2977,11.1094,11.2267,37900.0],["2019-05-07",11.0917,11.2196,10.8998,10.9567,54600.0],["2019-05-08",10.9567,11.4825,10.8572,11.2977,225600.0],["2019-05-09",11.2622,11.4469,10.914,11.0775,112800.0],["2019-05-10",11.0135,11.3048,10.9211,11.2906,76900.0],["2019-05-13",11.049,11.1023,10.9282,11.0419,116800.0],["2019-05-14",11.0632,11.1769,10.9851,11.0704,66400.0],["2019-05-15",10.9638,11.1059,10.9567,11.0775,53000.0],["2019-05-16",11.113,11.3972,11.113,11.2764,115200.0],["2019-05-17",11.1769,11.4327,11.1769,11.3617,115800.0],["2019-05-20",11.2693,11.4008,11.1343,11.1556,40400.0],["2019-05-21",11.2196,11.4079,11.1983,11.3262,101300.0],["2019-05-22",11.2977,11.3617,11.1769,11.2125,45100.0],["2019-05-23",11.0704,11.1379,10.8714,10.9069,69600.0],["2019-05-24",10.9922,10.9922,10.8643,10.9425,34400.0],["2019-05-28",10.9069,10.9602,10.7861,10.8146,92700.0],["2019-05-29",10.7577,10.9567,10.708,10.8927,126400.0],["2019-05-30",10.8856,10.9709,10.7648,10.8714,42600.0],["2019-05-31",10.7719,10.8856,10.7222,10.7648,56300.0],["2019-06-03",10.8075,10.9638,10.7577,10.843,90300.0],["2019-06-04",10.978,11.319,10.8359,11.319,88000.0],["2019-06-05",11.3475,11.3546,11.0846,11.3048,76400.0],["2019-06-06",11.2622,11.3617,11.1485,11.2764,47500.0],["2019-06-07",11.319,11.41,11.1627,11.184,87900.0],["2019-06-10",11.2338,11.319,11.1698,11.2054,46600.0],["2019-06-11",11.3262,11.4327,11.1627,11.2267,117300.0],["2019-06-12",11.2267,11.4114,11.1627,11.3048,51700.0],["2019-06-13",11.3475,11.4185,11.2267,11.2622,50800.0],["2019-06-14",11.3617,11.3617,11.049,11.0775,51400.0],["2019-06-17",11.1059,11.2054,11.0561,11.0775,41100.0],["2019-06-18",11.1698,11.3688,11.1414,11.1911,74600.0],["2019-06-19",11.2551,11.2906,11.0277,11.2906,102300.0],["2019-06-20",11.4043,11.4327,11.2409,11.3901,63600.0],["2019-06-21",11.3048,11.3901,11.1983,11.3048,125200.0],["2019-06-24",11.2835,11.4185,11.1919,11.3262,74700.0],["2019-06-25",11.319,11.4612,11.248,11.3901,98400.0],["2019-06-26",11.4256,11.4896,11.2125,11.2622,87800.0],["2019-06-27",11.2267,11.4185,11.2267,11.2977,145400.0],["2019-06-28",11.2977,11.4398,11.2338,11.2622,467500.0],["2019-07-01",11.3475,11.653,11.3475,11.5891,132700.0],["2019-07-02",11.5677,11.6885,11.4967,11.6672,69300.0],["2019-07-03",11.7027,11.8235,11.6388,11.7098,66400.0],["2019-07-05",11.6601,11.7667,11.5464,11.717,61300.0],["2019-07-08",11.6743,11.7738,11.6388,11.7312,181700.0],["2019-07-09",11.6672,11.6708,11.5109,11.5891,73300.0],["2019-07-10",11.5535,11.5535,11.2338,11.2906,93100.0],["2019-07-11",11.2693,11.2764,11.0632,11.1059,86000.0],["2019-07-12",11.1343,11.3333,11.0988,11.2977,75400.0],["2019-07-15",11.319,11.383,11.1556,11.3546,49500.0],["2019-07-16",11.2906,11.4469,11.2551,11.3617,62600.0],["2019-07-17",11.3333,11.4043,11.0917,11.1272,110400.0],["2019-07-18",11.1059,11.2338,11.0632,11.113,70900.0],["2019-07-19",11.0846,11.2835,11.0775,11.2409,58100.0],["2019-07-22",11.2267,11.319,11.0348,11.0704,34300.0],["2019-07-23",11.0988,11.2835,11.0988,11.2267,38400.0],["2019-07-24",11.1627,11.4612,11.1627,11.3901,80500.0],["2019-07-25",11.3475,11.3759,11.1201,11.1556,72800.0],["2019-07-26",11.1698,11.3048,11.0206,11.2125,88900.0],["2019-07-29",11.2196,11.2835,11.0419,11.1201,77500.0],["2019-07-30",11.0348,11.2977,11.0135,11.2764,78600.0],["2019-07-31",11.2693,11.3901,11.0561,11.0775,143900.0],["2019-08-01",11.0632,11.0632,10.6298,10.6298,120100.0],["2019-08-02",10.5303,10.5374,10.3598,10.4451,119100.0],["2019-08-05",10.2674,10.2674,9.9619,10.033,81200.0],["2019-08-06",10.0614,10.0614,9.7629,9.8979,77100.0],["2019-08-07",9.7558,9.7807,9.365,9.5356,148000.0],["2019-08-08",9.5924,10.5232,9.5853,10.3598,128000.0],["2019-08-09",10.4664,10.4948,10.2248,10.2461,74500.0],["2019-08-12",10.2248,10.3811,10.1609,10.3669,44500.0],["2019-08-13",10.3101,10.7364,10.3101,10.5161,79800.0],["2019-08-14",10.2816,10.2816,9.9903,10.0472,81000.0],["2019-08-15",10.0685,10.1182,9.8766,9.9619,62300.0],["2019-08-16",10.0543,10.3101,10.0543,10.2319,55300.0],["2019-08-19",10.4095,10.4969,10.2461,10.4451,95100.0],["2019-08-20",10.4024,10.4309,10.2212,10.2674,75700.0],["2019-08-21",10.4238,10.5374,10.2674,10.4238,85900.0],["2019-08-22",10.4593,10.4735,10.239,10.3172,52100.0],["2019-08-23",10.2461,10.2816,9.8269,9.9761,122100.0],["2019-08-26",10.0827,10.1751,10.0116,10.1395,46500.0],["2019-08-27",10.2745,10.2745,9.8979,9.9903,78000.0],["2019-08-28",9.9903,10.2319,9.9903,10.1182,37000.0],["2019-08-29",10.2888,10.3918,10.1893,10.2035,43600.0],["2019-08-30",10.2745,10.3349,9.9903,10.1537,88500.0],["2019-09-03",10.0543,10.1786,10.0116,10.0401,74000.0],["2019-09-04",10.1822,10.2461,10.1466,10.1964,43800.0],["2019-09-05",10.3598,10.6511,10.2745,10.3953,93800.0],["2019-09-06",10.3953,10.5445,10.3527,10.4095,42200.0],["2019-09-09",10.4664,10.8217,10.4451,10.7648,54700.0],["2019-09-10",10.7506,11.1201,10.7506,11.0632,72900.0],["2019-09-11",11.1698,11.4541,11.1485,11.4327,79700.0],["2019-09-12",11.3972,11.4754,11.1343,11.3901,80500.0],["2019-09-13",11.5251,11.6885,11.4683,11.5606,88200.0],["2019-09-16",11.4967,11.6033,11.3581,11.4967,46500.0],["2019-09-17",11.4256,11.5962,11.4114,11.4469,50000.0],["2019-09-18",11.4256,11.5464,11.4256,11.4896,75400.0],["2019-09-19",11.518,11.6317,11.3475,11.3617,85400.0],["2019-09-20",11.383,11.4327,11.2125,11.2835,157800.0],["2019-09-23",11.1698,11.3794,11.1698,11.2338,62000.0],["2019-09-24",11.2054,11.4079,11.1059,11.184,77500.0],["2019-09-25",11.2054,11.4043,11.1698,11.3404,64000.0],["2019-09-26",11.319,11.383,11.2267,11.2977,63000.0],["2019-09-27",11.3688,11.3915,11.2196,11.2338,101100.0],["2019-09-30",11.2409,11.4896,11.1201,11.3262,75900.0],["2019-10-01",11.3972,11.4668,11.0206,11.1414,89600.0],["2019-10-02",10.9993,11.081,10.9069,10.9851,81500.0],["2019-10-03",10.914,10.9993,10.7577,10.9993,64100.0],["2019-10-04",10.9709,11.0846,10.9282,11.0561,47700.0],["2019-10-07",10.9638,11.0988,10.9069,10.9496,61200.0],["2019-10-08",10.7932,10.7932,10.5659,10.6369,110200.0],["2019-10-09",10.7861,10.7932,10.5517,10.6511,85100.0],["2019-10-10",10.7364,10.9638,10.6014,10.779,126400.0],["2019-10-11",10.9922,11.4896,10.8217,11.1983,565000.0],["2019-10-14",11.1983,11.3333,11.0632,11.2267,73200.0],["2019-10-15",11.2054,11.3901,11.1983,11.3262,81900.0],["2019-10-16",11.2693,11.5393,11.1698,11.2125,167100.0],["2019-10-17",11.2622,11.3688,11.238,11.2622,101600.0],["2019-10-18",11.1698,11.383,11.1698,11.3048,110300.0],["2019-10-21",11.4612,11.5322,11.3333,11.3688,99500.0],["2019-10-22",11.3333,11.3475,11.2054,11.3333,78200.0],["2019-10-23",11.319,11.4363,11.3119,11.3617,87800.0],["2019-10-24",11.3972,11.4256,11.2693,11.3475,64000.0],["2019-10-25",11.3333,11.5251,11.3333,11.4398,81600.0],["2019-10-28",11.518,11.5819,11.4114,11.5464,81600.0],["2019-10-29",11.4754,11.717,11.4612,11.5962,87800.0],["2019-10-30",11.5535,11.717,11.5393,11.653,49900.0],["2019-10-31",11.7241,11.7312,11.5606,11.7027,166300.0],["2019-11-01",11.7241,11.8235,11.55,11.6317,94100.0],["2019-11-04",11.6814,11.6885,11.5535,11.6317,76900.0],["2019-11-05",11.653,11.7667,11.582,11.6317,118100.0],["2019-11-06",11.653,11.7098,11.5606,11.6956,72900.0],["2019-11-07",11.788,12.0083,11.7241,11.8804,121300.0],["2019-11-08",11.8164,11.9656,11.7809,11.8164,68300.0],["2019-11-11",11.7098,11.852,11.6772,11.7809,66200.0],["2019-11-12",11.7738,11.8946,11.7667,11.8377,66100.0],["2019-11-13",11.7241,11.7241,11.5606,11.6175,67800.0],["2019-11-14",11.5606,11.6956,11.5109,11.5322,58300.0],["2019-11-15",11.6388,11.6388,11.4185,11.4825,46800.0],["2019-11-18",11.0632,11.1272,10.6156,11.0348,121600.0],["2019-11-19",11.0419,11.0775,10.9069,10.9851,62200.0],["2019-11-20",10.9709,11.1769,10.9425,10.978,125500.0],["2019-11-21",10.9922,10.9993,10.8075,10.8146,61600.0],["2019-11-22",10.8927,11.0277,10.8217,10.8572,66000.0],["2019-11-25",10.9282,11.0988,10.8998,10.9922,106900.0],["2019-11-26",10.9567,11.1059,10.8686,10.9993,180100.0],["2019-11-27",11.0632,11.184,10.9851,11.1414,99200.0],["2019-11-29",11.0704,11.3119,11.0135,11.2693,77200.0],["2019-12-02",11.2906,11.3475,11.1485,11.184,96700.0],["2019-12-03",11.0988,11.113,10.9801,11.0419,91700.0],["2019-12-04",11.1698,11.2835,10.9993,11.0135,59100.0],["2019-12-05",11.049,11.1414,10.9709,11.0917,49600.0],["2019-12-06",11.2409,11.3617,11.0988,11.1059,101800.0],["2019-12-09",11.1059,11.2267,11.0348,11.113,54600.0],["2019-12-10",11.0775,11.1911,11.0206,11.0775,64500.0],["2019-12-11",11.1201,11.2764,11.0704,11.184,63700.0],["2019-12-12",11.2196,11.5251,11.2196,11.3759,93400.0],["2019-12-13",11.3617,11.4896,11.2409,11.3688,81100.0],["2019-12-16",11.5535,11.6317,11.4931,11.5748,105400.0],["2019-12-17",11.5748,11.6459,11.4469,11.4825,326000.0],["2019-12-18",11.6459,11.8306,11.5322,11.8235,151700.0],["2019-12-19",11.8875,12.1078,11.7312,12.0864,132300.0],["2019-12-20",12.1078,12.1859,12.0509,12.0935,375700.0],["2019-12-23",12.1504,12.1504,12.0047,12.0722,81900.0],["2019-12-24",12.058,12.1859,12.0509,12.1291,66500.0],["2019-12-26",12.1504,12.1504,11.987,12.1007,62700.0],["2019-12-27",12.0864,12.1504,12.0225,12.0864,74800.0],["2019-12-30",12.1007,12.2214,11.9514,12.2072,340500.0],["2019-12-31",12.1859,12.257,12.1007,12.2072,86400.0],["2020-01-02",12.2641,12.2641,11.8946,11.9656,82400.0],["2020-01-03",11.8164,11.8733,11.7241,11.8449,77400.0],["2020-01-06",11.8377,11.8662,11.7596,11.8377,90300.0],["2020-01-07",11.7667,11.8733,11.6956,11.7383,38000.0],["2020-01-08",11.4541,11.7098,10.8146,11.6317,170000.0],["2020-01-09",11.6601,11.7312,11.4967,11.5464,192600.0],["2020-01-10",11.5748,11.6672,11.4043,11.4825,84600.0],["2020-01-13",11.4612,11.788,11.4469,11.7596,42300.0],["2020-01-14",11.7098,11.8946,11.7098,11.7951,46400.0],["2020-01-15",11.7738,11.9017,11.6956,11.7667,61100.0],["2020-01-16",11.852,11.9017,11.7525,11.8306,54800.0],["2020-01-17",11.9017,11.9017,11.7667,11.8591,50100.0],["2020-01-21",11.7596,11.8235,11.5677,11.582,57000.0],["2020-01-22",11.6175,11.6175,11.4043,11.4398,45200.0],["2020-01-23",11.4256,11.5322,11.248,11.4754,71400.0],["2020-01-24",11.5322,11.5322,11.3048,11.383,69400.0],["2020-01-27",11.2125,11.3262,11.1272,11.2693,51000.0],["2020-01-28",11.3546,11.3546,11.0704,11.1983,65200.0],["2020-01-29",11.2338,11.2906,10.9851,11.0348,90700.0],["2020-01-30",10.9211,11.049,10.7861,11.0419,56000.0],["2020-01-31",10.9496,10.9496,10.7364,10.8785,122500.0],["2020-02-03",10.9425,11.3048,10.9425,11.2835,116600.0],["2020-02-04",11.4256,11.5393,11.383,11.5109,45400.0],["2020-02-05",11.6317,11.7098,11.4185,11.6885,65800.0],["2020-02-06",11.7241,11.7241,11.5606,11.6743,49300.0],["2020-02-07",11.6175,11.6175,11.4256,11.5251,50500.0],["2020-02-10",11.4612,11.5038,11.2906,11.3333,58200.0],["2020-02-11",11.113,11.2551,10.8359,10.9993,83400.0],["2020-02-12",11.1343,11.1343,10.8501,10.8501,70100.0],["2020-02-13",10.8288,10.843,10.6796,10.7222,79000.0],["2020-02-14",10.7435,10.8856,10.7435,10.8003,123000.0],["2020-02-18",10.8146,10.8572,10.7506,10.8003,61300.0],["2020-02-19",10.8714,10.9211,10.7364,10.779,65400.0],["2020-02-20",10.8217,11.0846,10.7328,10.779,156800.0],["2020-02-21",10.8998,10.9851,10.7719,10.8288,167900.0],["2020-02-24",10.5588,10.6092,10.2888,10.3314,150200.0],["2020-02-25",10.3314,10.3314,9.6066,9.7914,167100.0],["2020-02-26",9.8908,10.033,9.7203,9.9193,141300.0],["2020-02-27",9.7345,9.8127,9.2585,9.2656,117800.0],["2020-02-28",8.9387,9.429,8.9387,9.429,146700.0],["2020-03-02",9.4432,9.5782,8.8961,9.1945,122700.0],["2020-03-03",9.1803,9.1803,8.6403,8.7184,78100.0],["2020-03-04",8.8179,8.8179,8.484,8.7398,83000.0],["2020-03-05",8.619,8.619,8.1784,8.2779,110900.0],["2020-03-06",7.9866,8.2921,7.9084,8.2211,121200.0],["2020-03-09",7.7592,7.7592,7.0273,7.0344,88400.0],["2020-03-10",7.2263,7.2618,6.4376,7.0344,237900.0],["2020-03-11",6.8426,7.0842,6.7076,7.006,196700.0],["2020-03-12",6.6365,6.6934,6.1889,6.2173,169600.0],["2020-03-13",6.7857,6.9136,6.3097,6.8426,204900.0],["2020-03-16",6.1107,7.1055,6.0397,6.7076,227200.0],["2020-03-17",6.8284,7.0984,6.6507,7.07,232200.0],["2020-03-18",6.6223,6.7857,6.3381,6.4731,233400.0],["2020-03-19",6.5086,7.6242,6.5015,7.3897,247500.0],["2020-03-20",7.4821,7.7308,6.5974,6.6934,264100.0],["2020-03-23",6.8426,7.0771,6.331,6.7857,192100.0],["2020-03-24",7.0984,7.745,6.9492,7.7237,148800.0],["2020-03-25",7.5816,8.0576,7.1694,7.816,277400.0],["2020-03-26",7.8587,8.4911,7.8089,8.3774,208700.0],["2020-03-27",8.0932,8.1358,7.4608,7.6455,153800.0],["2020-03-30",7.6242,7.7592,7.3123,7.5673,216300.0],["2020-03-31",7.5673,7.8658,7.3897,7.745,220600.0],["2020-04-01",7.3897,7.7166,7.2476,7.5887,215900.0],["2020-04-02",7.5176,7.9297,7.475,7.7237,175700.0],["2020-04-03",7.6029,7.8303,7.1126,7.2192,131400.0],["2020-04-06",7.5816,7.9226,7.3187,7.8516,167500.0],["2020-04-07",8.0505,8.5017,7.5958,7.6384,285500.0],["2020-04-08",7.8374,8.1251,7.6952,7.816,348300.0],["2020-04-09",7.816,8.3632,7.816,8.1713,239400.0],["2020-04-13",8.0505,8.2708,7.7166,7.9724,128400.0],["2020-04-14",8.1997,8.2566,7.8871,8.0292,259200.0],["2020-04-15",7.6881,7.8516,7.1197,7.1339,96200.0],["2020-04-16",7.1339,7.1339,6.3807,6.5513,335200.0],["2020-04-17",6.6721,7.2831,6.6721,7.2405,176900.0],["2020-04-20",7.0842,7.1837,6.9492,7.0913,255800.0],["2020-04-21",6.8426,7.0415,6.736,6.8994,101500.0],["2020-04-22",7.0415,7.0984,6.8994,6.9136,183000.0],["2020-04-23",6.9563,7.2334,6.8575,7.2121,147900.0],["2020-04-24",7.205,7.6526,7.1979,7.61,125300.0],["2020-04-27",7.6242,7.9439,7.6242,7.8658,110300.0],["2020-04-28",8.1216,8.2211,7.7876,7.9084,117200.0],["2020-04-29",8.1429,8.6971,8.0434,8.5692,237800.0],["2020-04-30",8.3134,8.4413,8.1003,8.3276,135600.0],["2020-05-01",8.0718,8.1784,7.7095,7.88,168600.0],["2020-05-04",7.9226,8.0008,7.7095,7.8729,97500.0],["2020-05-05",8.6616,8.8392,7.8303,7.88,203300.0],["2020-05-06",7.7521,7.9866,7.6171,7.7876,177900.0],["2020-05-07",7.9866,8.0292,7.6668,7.8089,192900.0],["2020-05-08",8.0079,8.3134,7.816,8.2282,195800.0],["2020-05-11",8.0079,8.0399,7.7237,7.9226,142400.0],["2020-05-12",7.9084,7.9297,7.4892,7.5176,131300.0],["2020-05-13",7.5176,7.5176,7.1339,7.3542,166200.0],["2020-05-14",7.0842,7.5034,6.8284,7.4821,155300.0],["2020-05-15",7.5318,7.7521,7.4323,7.7024,144900.0],["2020-05-18",8.0789,8.1287,7.9368,8.0221,260600.0],["2020-05-19",7.9084,8.086,7.816,7.8445,137100.0],["2020-05-20",8.0505,8.3845,8.015,8.3276,153100.0],["2020-05-21",8.2495,8.3916,8.1784,8.2992,116700.0],["2020-05-22",8.4129,8.4129,8.0932,8.285,46300.0],["2020-05-26",8.6332,8.7774,8.4911,8.6261,119700.0],["2020-05-27",8.6971,9.1021,8.6971,9.0027,140700.0],["2020-05-28",8.9174,9.0311,8.7184,8.7753,122600.0],["2020-05-29",8.6403,9.0098,8.555,8.9174,204800.0],["2020-06-01",8.9742,9.0808,8.8783,8.9458,203000.0],["2020-06-02",8.9813,9.3295,8.9813,9.2656,159200.0],["2020-06-03",9.5,9.6102,9.4432,9.5,187000.0],["2020-06-04",9.3366,9.4574,9.23,9.4219,149200.0],["2020-06-05",9.7985,10.3811,9.7203,10.2035,313200.0],["2020-06-08",10.3527,10.4735,10.1182,10.4735,273400.0],["2020-06-09",10.239,10.3385,9.9193,10.0543,97800.0],["2020-06-10",9.9406,10.0187,9.5356,9.5853,97700.0],["2020-06-11",9.1448,9.3864,8.619,8.7398,156600.0],["2020-06-12",9.1803,9.1803,8.7469,9.159,226000.0],["2020-06-15",8.7895,9.294,8.7895,9.23,95500.0],["2020-06-16",9.635,9.635,9.0595,9.2513,113200.0],["2020-06-17",9.2442,9.2442,8.9245,8.9529,58300.0],["2020-06-18",8.7753,9.1803,8.7753,8.9956,105800.0],["2020-06-19",9.2371,9.6493,8.9884,9.2371,241900.0],["2020-06-22",9.3082,9.3082,9.0169,9.1163,132300.0],["2020-06-23",9.2798,9.2869,9.159,9.1945,83000.0],["2020-06-24",9.0453,9.0453,8.7753,8.8677,99100.0],["2020-06-25",8.7966,9.2087,8.7966,9.1661,214000.0],["2020-06-26",9.0808,9.2442,8.8179,8.9813,320900.0],["2020-06-29",9.159,9.4148,9.0595,9.3721,142400.0],["2020-06-30",9.3082,9.4574,9.2513,9.4077,177800.0],["2020-07-01",9.4432,9.4716,9.1448,9.2727,95600.0],["2020-07-02",9.5071,9.6493,9.4006,9.4432,83200.0],["2020-07-06",9.6635,9.699,9.4574,9.5427,75300.0],["2020-07-07",9.4219,9.5143,9.2158,9.294,78500.0],["2020-07-08",9.2442,9.365,9.0453,9.159,114800.0],["2020-07-09",9.1306,9.1306,8.7469,8.96,119000.0],["2020-07-10",8.8748,9.1661,8.8748,9.1519,127900.0],["2020-07-13",9.294,9.5143,9.1092,9.1519,252700.0],["2020-07-14",9.1945,9.4041,9.095,9.2371,149200.0],["2020-07-15",9.5995,9.6635,9.3366,9.3864,528800.0],["2020-07-16",9.4148,9.7487,9.2442,9.6706,179800.0],["2020-07-17",9.6564,9.8695,9.5853,9.7203,113600.0],["2020-07-20",9.635,9.689,9.3721,9.4787,101900.0],["2020-07-21",9.564,9.7985,9.564,9.6919,92600.0],["2020-07-22",9.5853,9.6706,9.4965,9.6564,71800.0],["2020-07-23",9.6706,9.9051,9.5427,9.6706,175500.0],["2020-07-24",9.699,9.699,9.4787,9.5924,84800.0],["2020-07-27",9.5498,9.7274,9.5498,9.699,46900.0],["2020-07-28",9.635,9.667,9.3366,9.3579,71700.0],["2020-07-29",9.3366,9.4929,9.1021,9.4929,97500.0],["2020-07-30",9.4148,9.564,8.825,8.9316,237100.0],["2020-07-31",9.4148,9.4148,8.4271,8.7184,170400.0],["2020-08-03",8.8321,8.8605,8.6758,8.6829,133200.0],["2020-08-04",8.6403,8.7184,8.5763,8.6474,393200.0],["2020-08-05",8.7895,8.8677,8.7398,8.8037,226100.0],["2020-08-06",8.8037,8.8605,8.6758,8.754,95000.0],["2020-08-07",8.6971,8.7398,8.6332,8.69,267100.0],["2020-08-10",8.7682,9.0382,8.7113,8.9813,557100.0],["2020-08-11",9.1306,9.5356,9.1306,9.2158,345100.0],["2020-08-12",9.3224,9.3224,9.0609,9.0666,185400.0],["2020-08-13",8.9671,9.024,8.8748,8.8819,146400.0],["2020-08-14",8.7824,8.889,8.6545,8.6687,187900.0],["2020-08-17",8.6687,8.9458,8.6545,8.9174,315600.0],["2020-08-18",8.8392,8.9458,8.7184,8.7611,99900.0],["2020-08-19",8.8108,8.8321,8.6403,8.6616,85800.0],["2020-08-20",8.5479,8.6119,8.4555,8.5266,85500.0],["2020-08-21",8.484,8.5195,8.4058,8.4555,147700.0],["2020-08-24",8.4911,8.7255,8.4626,8.6971,85400.0],["2020-08-25",8.7611,8.7611,8.4911,8.5408,102300.0],["2020-08-26",8.5053,8.5124,8.3632,8.3987,91200.0],["2020-08-27",8.4413,8.5301,8.4058,8.4342,89100.0],["2020-08-28",8.5195,8.5195,8.349,8.4342,107100.0],["2020-08-31",8.3845,8.5124,8.2495,8.2779,198600.0],["2020-09-01",8.2139,8.523,8.2139,8.3063,630400.0],["2020-09-02",8.2637,8.889,8.2637,8.8321,487000.0],["2020-09-03",8.7895,8.8023,8.1926,8.3205,159300.0],["2020-09-04",8.3987,8.4626,8.2779,8.3774,405000.0],["2020-09-08",8.2779,8.3063,8.1145,8.1287,123700.0],["2020-09-09",8.1926,8.3205,8.086,8.086,151700.0],["2020-09-10",8.1287,8.1287,7.9297,8.0221,161100.0],["2020-09-11",8.0576,8.2424,7.9582,8.1713,190200.0],["2020-09-14",8.2495,8.3703,8.2068,8.3063,253500.0],["2020-09-15",8.3632,8.3632,8.1784,8.1855,162700.0],["2020-09-16",8.2068,8.3099,8.1784,8.1926,143000.0],["2020-09-17",8.1287,8.3845,8.0932,8.2708,343200.0],["2020-09-18",8.349,8.349,8.1287,8.3205,1711300.0],["2020-09-21",8.1713,8.1713,7.5034,7.6171,296200.0],["2020-09-22",7.5887,7.6171,7.1908,7.3471,225600.0],["2020-09-23",7.3116,7.4679,7.1765,7.1979,198800.0],["2020-09-24",7.2263,7.2831,7.1126,7.1552,146600.0],["2020-09-25",7.141,7.2547,7.0913,7.2192,155600.0],["2020-09-28",7.3116,7.4537,7.2192,7.2263,229800.0],["2020-09-29",7.1694,7.2902,7.141,7.276,120400.0],["2020-09-30",7.2689,7.4892,7.2618,7.2902,214400.0],["2020-10-01",7.276,7.6739,7.0771,7.1908,376000.0],["2020-10-02",6.9847,7.4394,6.9492,7.3826,106000.0],["2020-10-05",7.411,7.6668,7.411,7.6171,100200.0],["2020-10-06",7.7166,7.9013,7.6064,7.6526,151800.0],["2020-10-07",7.745,7.816,7.5958,7.7521,260900.0],["2020-10-08",7.3968,7.7237,7.3968,7.7024,192900.0],["2020-10-09",7.7805,7.9653,7.7166,7.9368,112900.0],["2020-10-12",7.9439,7.9866,7.8729,7.9226,61500.0],["2020-10-13",7.8089,7.9368,7.6881,7.7166,45300.0],["2020-10-14",7.6952,7.9084,7.6952,7.8587,83100.0],["2020-10-15",7.745,8.0363,7.713,8.0079,60700.0],["2020-10-16",8.96,9.159,8.9529,9.1235,455400.0],["2020-10-19",9.2016,9.429,8.8961,8.9174,405400.0],["2020-10-20",8.9884,9.0382,8.825,8.9884,362500.0],["2020-10-21",9.0169,9.0808,8.8321,8.8819,237800.0],["2020-10-22",8.8677,8.9671,8.7753,8.9103,235700.0],["2020-10-23",9.0098,9.0453,8.8819,8.9458,118000.0],["2020-10-26",8.8108,8.889,8.7398,8.8534,98900.0],["2020-10-27",8.825,8.825,8.5124,8.6758,113100.0],["2020-10-28",8.4626,8.5408,8.3028,8.3205,295700.0],["2020-10-29",8.2353,8.6474,8.2139,8.619,126300.0],["2020-10-30",8.1642,8.3276,7.8871,8.2139,493500.0],["2020-11-02",8.349,8.4769,8.1642,8.3276,170000.0],["2020-11-03",8.3205,8.7611,8.2211,8.6616,237600.0],["2020-11-04",8.4769,8.4769,8.0789,8.1642,158100.0],["2020-11-05",8.2211,8.6225,8.2211,8.5905,123300.0],["2020-11-06",8.6971,8.6971,8.4271,8.5692,136300.0],["2020-11-09",9.3508,9.5924,8.9316,8.96,274500.0],["2020-11-10",9.0879,9.4929,8.992,9.1021,375500.0],["2020-11-11",9.0879,9.2442,8.9174,9.1448,319300.0],["2020-11-12",9.0382,9.1448,8.6758,8.7824,109700.0],["2020-11-13",8.8677,9.0595,8.7824,9.0098,219000.0],["2020-11-16",9.2513,9.4006,9.1874,9.2727,307400.0],["2020-11-17",9.23,9.4858,9.0524,9.3579,260100.0],["2020-11-18",9.4006,9.5285,9.23,9.2371,146300.0],["2020-11-19",9.2087,9.2087,8.754,8.889,107200.0],["2020-11-20",8.7682,8.7895,8.6261,8.7326,123200.0],["2020-11-23",8.8534,9.2833,8.8534,9.1874,180700.0],["2020-11-24",9.3224,9.5782,9.23,9.564,223100.0],["2020-11-25",9.4929,9.5853,9.3011,9.4787,110600.0],["2020-11-27",9.4645,9.4858,9.3437,9.4148,43100.0],["2020-11-30",9.4148,9.4347,9.0453,9.0879,130500.0],["2020-12-01",9.2158,9.3082,9.0524,9.2869,214400.0],["2020-12-02",9.3011,9.3366,9.2087,9.2727,95200.0],["2020-12-03",9.3153,9.3508,9.1732,9.2869,141800.0],["2020-12-04",9.3579,9.7416,9.3331,9.6848,126300.0],["2020-12-07",9.6848,9.7274,9.4645,9.7061,104700.0],["2020-12-08",9.5924,9.8482,9.5924,9.834,234900.0],["2020-12-09",9.9335,10.0614,9.7558,9.8766,145000.0],["2020-12-10",9.8198,9.9051,9.77,9.8908,114000.0],["2020-12-11",9.7629,9.8553,9.7487,9.7985,133300.0],["2020-12-14",10.0116,10.0116,9.8056,9.8695,169600.0],["2020-12-15",10.2959,10.5922,9.5071,9.9477,520900.0],["2020-12-16",10.0543,10.0898,9.7558,10.0258,395500.0],["2020-12-17",10.1324,10.4024,9.9335,10.3882,465100.0],["2020-12-18",10.6961,10.8177,10.3842,10.607,781500.0],["2020-12-21",10.2586,10.9068,10.2221,10.8906,410800.0],["2020-12-22",10.8501,11.1742,10.6232,11.0851,227200.0],["2020-12-23",11.1499,11.2715,11.0851,11.2472,208200.0],["2020-12-24",11.3525,11.4011,11.2026,11.3282,62800.0],["2020-12-28",11.4254,11.8711,11.2634,11.7901,274300.0],["2020-12-29",11.8225,12.0413,11.2958,11.4173,373100.0],["2020-12-30",11.4497,11.6928,11.3606,11.6766,424000.0],["2020-12-31",11.6847,11.9602,11.4984,11.5551,187700.0],["2021-01-04",11.6928,11.7171,11.1459,11.2877,234200.0],["2021-01-05",11.2472,11.7739,11.2472,11.6442,279600.0],["2021-01-06",11.9359,12.5031,11.9359,12.3816,237900.0],["2021-01-07",12.5031,12.5599,12.2682,12.5356,205600.0],["2021-01-08",11.7901,12.3006,11.7577,12.3006,417900.0],["2021-01-11",12.0899,12.4302,12.0899,12.4059,108700.0],["2021-01-12",12.3492,12.884,12.3492,12.8678,158900.0],["2021-01-13",12.8435,12.8435,12.414,12.4383,158300.0],["2021-01-14",12.6085,12.7543,12.5194,12.6652,102600.0],["2021-01-15",12.3978,12.6085,12.333,12.4869,130300.0],["2021-01-19",12.6247,12.6328,12.4788,12.5031,118500.0],["2021-01-20",12.5518,12.5923,12.1952,12.2357,147800.0],["2021-01-21",12.2357,12.2438,11.9926,12.1385,139100.0],["2021-01-22",11.9521,12.333,11.9521,12.2844,163300.0],["2021-01-25",12.1628,12.1709,11.6442,12.0008,119800.0],["2021-01-26",12.1142,12.1142,11.8387,11.863,81600.0],["2021-01-27",11.5713,11.5875,11.1904,11.393,238700.0],["2021-01-28",11.4254,11.782,11.3444,11.5875,216200.0],["2021-01-29",11.6523,11.6685,11.1499,11.1661,178300.0],["2021-02-01",11.2229,11.628,11.1904,11.5227,88000.0],["2021-02-02",11.6766,11.8954,11.6361,11.8387,90400.0],["2021-02-03",11.7577,11.7901,11.6159,11.7577,130500.0],["2021-02-04",11.7901,12.179,11.7577,12.1628,149400.0],["2021-02-05",12.2925,12.4059,12.1466,12.2357,115000.0],["2021-02-08",12.3411,12.5923,12.2844,12.5923,125000.0],["2021-02-09",12.5599,12.8516,12.5194,12.8516,110800.0],["2021-02-10",12.965,12.965,12.649,12.7138,175000.0],["2021-02-11",12.7462,12.8921,12.5599,12.7868,84000.0],["2021-02-12",12.7868,12.965,12.73,12.8678,83000.0],["2021-02-16",12.884,12.965,12.7624,12.8435,134200.0],["2021-02-17",12.6976,12.9164,12.6409,12.8759,93600.0],["2021-02-18",12.7949,12.8435,12.4545,12.568,78900.0],["2021-02-19",12.4545,12.8354,12.333,12.8111,88400.0],["2021-02-22",12.6976,13.1919,12.3492,13.1352,123900.0],["2021-02-23",13.0785,13.1838,12.7624,12.8921,93600.0],["2021-02-24",13.0136,13.3459,12.7706,13.2,132200.0],["2021-02-25",13.0623,13.2486,12.6895,12.7057,98300.0],["2021-02-26",12.7706,12.8192,12.4302,12.4464,196100.0],["2021-03-01",13.3702,13.6376,13.1028,13.4431,192900.0],["2021-03-02",13.5322,13.7672,13.5079,13.516,200100.0],["2021-03-03",13.5241,13.8969,13.4755,13.6214,121900.0],["2021-03-04",13.6214,13.6214,13.0217,13.2,208300.0],["2021-03-05",13.4755,14.0752,13.2892,14.0346,160100.0],["2021-03-08",14.1643,14.4074,13.9212,14.2939,167100.0],["2021-03-09",14.8612,15.3149,14.0184,14.059,185300.0],["2021-03-10",14.6262,14.9017,14.1764,14.3426,201100.0],["2021-03-11",14.456,14.4884,14.0752,14.302,225900.0],["2021-03-12",14.4074,14.4479,14.1562,14.3426,153200.0],["2021-03-15",14.2939,14.375,14.1238,14.3507,146200.0],["2021-03-16",14.1562,14.2939,14.0184,14.1886,184700.0],["2021-03-17",14.1319,14.3101,14.0833,14.2534,159700.0],["2021-03-18",14.1967,14.2251,13.751,13.7915,222500.0],["2021-03-19",13.7753,13.9455,13.4755,13.824,429900.0],["2021-03-22",13.7997,13.8701,13.354,13.5079,139400.0],["2021-03-23",13.2324,13.3459,12.7503,12.8354,137600.0],["2021-03-24",13.0299,13.2892,12.6814,12.8192,626600.0],["2021-03-25",12.7138,13.5647,12.5437,13.4917,154300.0],["2021-03-26",13.7186,13.8807,13.4026,13.8078,131400.0],["2021-03-29",13.7186,13.9293,13.516,13.5241,181400.0],["2021-03-30",13.589,13.8604,13.4998,13.7348,127800.0],["2021-03-31",13.7672,13.9212,13.4674,13.5322,189800.0],["2021-04-01",13.5485,13.7915,13.3702,13.7753,69200.0],["2021-04-05",13.9293,14.0995,13.6619,14.0346,129200.0],["2021-04-06",13.9698,14.0995,13.7753,13.8078,170400.0],["2021-04-07",13.7915,13.8321,13.2081,13.2486,151700.0],["2021-04-08",13.2162,13.4269,12.8921,13.3783,414500.0],["2021-04-09",13.516,13.5647,13.4269,13.4998,109800.0],["2021-04-12",13.435,13.6619,13.4229,13.5079,80800.0],["2021-04-13",13.4188,13.4188,13.1595,13.2,55700.0],["2021-04-14",13.2486,13.5809,13.2324,13.4512,79200.0],["2021-04-15",13.5728,13.67,13.4188,13.6214,124500.0],["2021-04-16",13.7753,13.9212,13.5687,13.6052,97100.0],["2021-04-19",13.5485,13.67,13.2729,13.3135,69000.0],["2021-04-20",13.1919,13.2486,12.9375,13.119,91500.0],["2021-04-21",13.1352,13.5241,13.1352,13.4431,62100.0],["2021-04-22",13.4917,13.4917,13.1433,13.1595,61800.0],["2021-04-23",13.2729,13.6214,13.2729,13.4998,74400.0],["2021-04-26",13.5809,13.7024,13.5241,13.5322,59500.0],["2021-04-27",12.0575,12.4707,11.3687,11.8063,1491600.0],["2021-04-28",11.7577,11.7698,11.2472,11.5632,1830600.0],["2021-04-29",11.5713,11.6442,11.2715,11.3525,4979300.0],["2021-04-30",11.2634,11.5065,11.2634,11.3444,1614500.0],["2021-05-03",11.4254,11.7252,11.393,11.4173,1215500.0],["2021-05-04",11.3849,11.7982,11.2917,11.782,765000.0],["2021-05-05",11.7171,11.8711,11.6199,11.8225,1190800.0],["2021-05-06",11.8387,12.0494,11.5713,11.8306,681000.0],["2021-05-07",11.9278,12.0737,11.8063,12.0494,858900.0],["2021-05-10",12.1952,12.7624,12.1952,12.4059,538200.0],["2021-05-11",12.252,12.5234,12.1385,12.4464,312800.0],["2021-05-12",12.3654,12.6004,12.2438,12.2763,365100.0],["2021-05-13",12.3168,12.5923,12.3168,12.4869,430700.0],["2021-05-14",12.4788,12.7138,12.4221,12.5194,577100.0],["2021-05-17",12.7138,13.0055,12.3897,13.0055,738900.0],["2021-05-18",12.9893,13.1879,12.8621,12.9812,572800.0],["2021-05-19",12.7949,12.8921,12.6085,12.884,516900.0],["2021-05-20",12.8192,12.8678,12.5761,12.7057,466500.0],["2021-05-21",12.7949,13.042,12.5396,12.8516,342000.0],["2021-05-24",12.8435,12.9407,12.7122,12.8921,350900.0],["2021-05-25",12.9164,13.2608,12.9002,12.965,638600.0],["2021-05-26",13.038,13.3459,13.038,13.2567,452800.0],["2021-05-27",13.4026,13.4836,13.2324,13.2486,581100.0],["2021-05-28",13.2648,13.3459,12.9893,13.2405,329900.0],["2021-06-01",13.3702,13.5322,13.2567,13.5079,414900.0],["2021-06-02",13.5647,13.6376,13.119,13.2081,335200.0],["2021-06-03",13.1595,13.2567,12.9245,13.119,317200.0],["2021-06-04",13.1109,13.2081,12.884,12.9488,386300.0],["2021-06-07",12.9407,13.0299,12.7868,12.8759,514000.0],["2021-06-08",12.8516,13.0217,12.7381,12.9326,214800.0],["2021-06-09",12.884,12.9164,12.7787,12.9002,170000.0],["2021-06-10",12.9893,13.0217,12.6976,12.7138,219300.0],["2021-06-11",12.7868,12.9569,12.7381,12.884,188600.0],["2021-06-14",12.8516,12.8759,12.6652,12.6814,343000.0],["2021-06-15",12.7624,12.8678,12.6409,12.8273,208100.0],["2021-06-16",12.8516,12.8921,12.6976,12.7868,348400.0],["2021-06-17",12.8273,12.8597,12.3249,12.4788,402300.0],["2021-06-18",12.3087,12.4464,12.1061,12.3897,765800.0],["2021-06-21",12.568,12.8192,12.4302,12.6571,464600.0],["2021-06-22",12.6733,12.7057,12.4707,12.568,306100.0],["2021-06-23",12.5801,12.7057,12.4748,12.5275,260200.0],["2021-06-24",12.6166,12.7138,12.3816,12.649,339800.0],["2021-06-25",12.7462,12.8597,12.4059,12.4302,1890400.0],["2021-06-28",12.4221,12.4707,12.2438,12.3249,284100.0],["2021-06-29",12.4059,12.5437,12.3087,12.333,195300.0],["2021-06-30",12.2438,12.5275,12.2438,12.4464,158500.0],["2021-07-01",12.5599,12.649,12.4545,12.5113,184000.0],["2021-07-02",12.5356,12.5356,12.2844,12.3573,150700.0],["2021-07-06",12.2844,12.2844,11.863,11.9764,225600.0],["2021-07-07",11.8873,12.1061,11.7982,12.0089,287700.0],["2021-07-08",11.8063,12.1061,11.6037,11.8711,261300.0],["2021-07-09",12.0818,12.2601,12.0737,12.1871,117000.0],["2021-07-12",12.0939,12.4302,11.9764,12.4302,163400.0],["2021-07-13",12.4302,12.4869,12.1385,12.3573,363000.0],["2021-07-14",12.3654,12.6085,12.179,12.2195,148100.0],["2021-07-15",12.1952,12.2763,12.0413,12.1061,133400.0],["2021-07-16",12.2276,12.3087,11.7739,11.8954,221300.0],["2021-07-19",11.6199,11.8144,11.3525,11.6361,283000.0],["2021-07-20",11.6685,12.0008,11.628,11.8873,282300.0],["2021-07-21",12.0818,12.2195,12.0494,12.0818,183800.0],["2021-07-22",12.1142,12.1142,11.8468,11.944,127700.0],["2021-07-23",12.0413,12.0818,11.8954,12.0575,85600.0],["2021-07-26",12.1142,12.252,12.0008,12.2114,98300.0],["2021-07-27",12.0899,12.2925,11.9602,12.1142,117700.0],["2021-07-28",12.1709,12.179,11.944,12.1466,168500.0],["2021-07-29",12.2763,12.4545,12.179,12.4464,150200.0],["2021-07-30",12.4464,12.649,12.4464,12.6085,332200.0],["2021-08-02",12.6895,12.8759,12.4221,12.6814,343800.0],["2021-08-03",12.6814,13.1838,12.4869,13.1271,104500.0],["2021-08-04",12.9326,13.1595,12.6976,12.7787,338600.0],["2021-08-05",12.965,13.7834,12.5437,12.8273,272000.0],["2021-08-06",12.965,13.2486,12.7543,12.884,445800.0],["2021-08-09",13.5566,13.6214,13.0866,13.1919,576400.0],["2021-08-10",13.2648,14.0103,13.1514,13.67,1824700.0],["2021-08-11",13.91,14.29,12.84,13.26,1101900.0],["2021-08-12",13.18,13.2,12.78,13.02,511300.0],["2021-08-13",12.82,12.98,12.6,12.91,302300.0],["2021-08-16",12.88,12.88,12.52,12.74,313500.0],["2021-08-17",12.45,12.68,12.45,12.6,212900.0],["2021-08-18",12.57,12.71,12.43,12.52,227600.0],["2021-08-19",12.36,12.55,12.132,12.28,367700.0],["2021-08-20",12.19,12.38,12.12,12.22,280200.0],["2021-08-23",12.28,12.33,11.88,11.96,363000.0],["2021-08-24",11.95,12.4,11.94,12.36,686500.0],["2021-08-25",12.37,12.45,12.266,12.33,243000.0],["2021-08-26",12.31,12.5,12.19,12.32,334300.0],["2021-08-27",12.38,12.94,12.325,12.88,306800.0],["2021-08-30",12.9,13.36,12.77,13.22,553900.0],["2021-08-31",13.215,13.215,12.89,13.01,323100.0],["2021-09-01",12.93,13.22,12.68,13.07,235500.0],["2021-09-02",13.07,13.48,13.018,13.37,377700.0],["2021-09-03",13.35,13.41,13.17,13.29,246900.0],["2021-09-07",13.24,13.36,12.81,12.84,345200.0],["2021-09-08",12.81,12.81,12.57,12.75,207000.0],["2021-09-09",12.77,12.92,12.64,12.64,190900.0],["2021-09-10",12.67,12.74,12.4,12.41,231500.0],["2021-09-13",12.49,12.55,12.29,12.3,153900.0],["2021-09-14",12.44,12.44,11.97,12.0,180900.0],["2021-09-15",12.0,12.27,11.95,12.24,222900.0],["2021-09-16",12.25,12.25,11.92,12.09,188100.0],["2021-09-17",12.13,12.13,11.68,11.84,470900.0],["2021-09-20",11.53,11.58,11.335,11.5,212400.0],["2021-09-21",11.56,11.58,11.33,11.41,268600.0],["2021-09-22",11.46,11.81,11.46,11.56,194800.0],["2021-09-23",11.71,11.93,11.64,11.89,199200.0],["2021-09-24",11.77,11.91,11.68,11.79,126300.0],["2021-09-27",11.79,12.25,11.759,12.1,166900.0],["2021-09-28",12.0,12.09,11.89,11.94,123300.0],["2021-09-29",11.89,12.09,11.76,12.07,187800.0],["2021-09-30",12.2,12.2,11.66,11.66,227400.0],["2021-10-01",11.69,12.08,11.61,11.96,198600.0],["2021-10-04",11.86,12.07,11.72,11.75,126800.0],["2021-10-05",11.75,11.95,11.64,11.73,171800.0],["2021-10-06",11.6,11.66,11.35,11.54,133300.0],["2021-10-07",11.65,11.69,11.59,11.65,179500.0],["2021-10-08",11.6,11.7,11.54,11.56,136900.0],["2021-10-11",11.56,11.69,11.41,11.41,124300.0],["2021-10-12",11.43,11.49,11.34,11.4,111100.0],["2021-10-13",11.47,11.53,11.27,11.52,121700.0],["2021-10-14",11.7,11.92,11.65,11.85,142800.0],["2021-10-15",12.2,12.2,11.65,11.67,195500.0],["2021-10-18",11.63,11.7,11.49,11.55,95300.0],["2021-10-19",11.55,11.55,11.35,11.38,154700.0],["2021-10-20",11.44,11.45,11.31,11.44,136800.0],["2021-10-21",11.44,11.44,11.28,11.29,216700.0],["2021-10-22",11.36,11.5,11.3,11.36,178800.0],["2021-10-25",11.4,11.61,11.33,11.45,317100.0],["2021-10-26",11.46,11.62,11.37,11.53,221100.0],["2021-10-27",11.5,11.5,11.24,11.3,230200.0],["2021-10-28",11.35,11.83,11.35,11.78,213700.0],["2021-10-29",11.79,11.81,11.58,11.68,235900.0],["2021-11-01",11.66,11.91,11.66,11.78,244400.0],["2021-11-02",11.8,11.97,11.65,11.83,208300.0],["2021-11-03",11.79,12.02,11.715,11.91,265800.0],["2021-11-04",11.88,11.92,11.68,11.89,286500.0],["2021-11-05",12.02,12.38,11.914,12.22,271000.0],["2021-11-08",12.35,12.46,12.26,12.33,164500.0],["2021-11-09",13.39,13.79,12.89,13.19,385800.0],["2021-11-10",12.95,13.2,12.75,12.77,207100.0],["2021-11-11",12.77,12.855,12.61,12.75,303200.0],["2021-11-12",12.79,13.0,12.79,12.96,244400.0],["2021-11-15",12.93,12.94,12.75,12.85,170900.0],["2021-11-16",12.75,12.77,12.58,12.72,254000.0],["2021-11-17",11.29,11.83,10.55,10.73,1184800.0],["2021-11-18",10.61,10.785,10.225,10.67,1147100.0],["2021-11-19",9.48,9.89,9.12,9.71,5370100.0],["2021-11-22",9.77,10.12,9.52,9.94,1254700.0],["2021-11-23",9.91,10.32,9.91,9.93,938600.0],["2021-11-24",9.92,10.03,9.73,9.88,793200.0],["2021-11-26",9.5,9.88,9.47,9.79,481200.0],["2021-11-29",9.73,9.84,9.58,9.77,690000.0],["2021-11-30",9.6,9.69,9.48,9.57,699500.0],["2021-12-01",9.87,9.93,9.54,9.56,626900.0],["2021-12-02",9.61,9.91,9.55,9.85,857100.0],["2021-12-03",9.82,9.85,9.51,9.68,890500.0],["2021-12-06",9.83,10.06,9.74,9.88,653900.0],["2021-12-07",10.03,10.16,9.505,9.55,549400.0],["2021-12-08",9.56,9.69,9.49,9.57,329700.0],["2021-12-09",9.45,9.63,9.38,9.61,398700.0],["2021-12-10",9.7,9.81,9.59,9.81,342100.0],["2021-12-13",9.71,9.97,9.58,9.8,591200.0],["2021-12-14",9.77,9.931,9.62,9.66,442200.0],["2021-12-15",9.58,10.07,9.54,10.0,557800.0],["2021-12-16",10.07,10.18,9.675,9.74,514900.0],["2021-12-17",9.63,10.0,9.595,9.97,765200.0],["2021-12-20",9.79,9.88,9.55,9.78,1164800.0],["2021-12-21",9.77,10.02,9.77,10.02,500700.0],["2021-12-22",10.06,10.18,9.95,10.04,315000.0],["2021-12-23",10.13,10.24,10.01,10.22,484800.0],["2021-12-27",10.27,10.4,10.16,10.27,332900.0],["2021-12-28",10.3,10.57,10.3,10.35,243100.0],["2021-12-29",10.27,10.35,10.21,10.23,207700.0],["2021-12-30",10.27,10.44,10.16,10.35,240900.0],["2021-12-31",10.34,10.36,10.22,10.24,134200.0],["2022-01-03",10.24,10.39,10.15,10.2,249500.0],["2022-01-04",10.1,10.445,10.1,10.35,270400.0],["2022-01-05",10.35,10.48,10.09,10.12,310900.0],["2022-01-06",10.09,10.2,9.88,9.92,225700.0],["2022-01-07",9.86,10.11,9.85,10.11,349100.0],["2022-01-10",9.95,10.07,9.81,9.9,463400.0],["2022-01-11",9.86,10.18,9.83,10.17,348900.0],["2022-01-12",10.3,10.3,10.01,10.23,378500.0],["2022-01-13",10.23,10.42,10.19,10.35,308800.0],["2022-01-14",10.18,10.44,10.14,10.41,220000.0],["2022-01-18",10.4,10.4,10.1,10.12,272700.0],["2022-01-19",10.19,10.32,10.055,10.28,204400.0],["2022-01-20",10.3,10.6,10.03,10.07,270800.0],["2022-01-21",10.02,10.21,9.88,9.88,345000.0],["2022-01-24",9.72,9.87,9.59,9.84,393600.0],["2022-01-25",9.71,9.75,9.39,9.62,356600.0],["2022-01-26",9.7,9.86,9.34,9.42,176900.0],["2022-01-27",9.53,9.695,9.29,9.39,239000.0],["2022-01-28",9.67,10.4,9.6,10.35,1377200.0],["2022-01-31",10.19,10.38,10.06,10.23,501700.0],["2022-02-01",10.1,10.31,10.09,10.3,271100.0],["2022-02-02",10.32,10.33,10.07,10.29,409400.0],["2022-02-03",10.17,10.27,9.745,9.77,894700.0],["2022-02-04",9.64,9.83,9.51,9.69,530800.0],["2022-02-07",9.63,9.77,9.5,9.64,650400.0],["2022-02-08",9.68,9.8,9.54,9.78,1042900.0],["2022-02-09",9.94,10.03,9.625,9.66,511000.0],["2022-02-10",9.49,9.81,9.48,9.59,880500.0],["2022-02-11",9.57,9.84,9.531,9.75,454800.0],["2022-02-14",9.72,10.03,9.72,9.97,277300.0],["2022-02-15",10.11,10.425,10.11,10.4,240900.0],["2022-02-16",10.4,10.66,10.4,10.6,191000.0],["2022-02-17",10.43,10.55,10.371,10.45,319700.0],["2022-02-18",10.41,10.45,10.21,10.36,326000.0],["2022-02-22",10.35,10.35,10.045,10.08,317600.0],["2022-02-23",10.15,10.37,10.12,10.15,323400.0],["2022-02-24",9.95,10.06,9.73,9.99,338400.0],["2022-02-25",10.5,10.55,10.2,10.4,639500.0],["2022-02-28",10.33,10.97,10.28,10.93,700000.0],["2022-03-01",11.1,11.32,10.6,10.68,496100.0],["2022-03-02",10.7,11.05,10.7,11.02,542600.0],["2022-03-03",11.0,11.11,10.72,10.76,412600.0],["2022-03-04",10.64,10.709,10.53,10.67,368600.0],["2022-03-07",10.76,10.77,10.14,10.25,381700.0],["2022-03-08",10.35,10.57,10.21,10.33,327700.0],["2022-03-09",10.46,10.8,10.4,10.76,522700.0],["2022-03-10",10.57,10.86,10.52,10.82,527300.0],["2022-03-11",10.91,11.09,10.745,10.78,340300.0],["2022-03-14",10.85,10.92,10.67,10.77,384900.0],["2022-03-15",10.8,10.91,10.72,10.85,257700.0],["2022-03-16",10.89,11.14,10.73,11.14,621300.0],["2022-03-17",11.07,11.74,11.07,11.74,845300.0],["2022-03-18",11.73,11.73,11.01,11.04,1620800.0],["2022-03-21",10.97,11.59,10.93,11.49,539500.0],["2022-03-22",11.58,11.74,11.51,11.72,469300.0],["2022-03-23",11.81,11.85,11.66,11.76,376300.0],["2022-03-24",11.81,11.96,11.73,11.96,334600.0],["2022-03-25",11.94,11.98,11.74,11.97,443200.0],["2022-03-28",11.92,11.99,11.595,11.91,465300.0],["2022-03-29",11.99,12.05,11.72,11.81,183100.0],["2022-03-30",11.76,11.91,11.68,11.68,162200.0],["2022-03-31",11.59,11.77,11.53,11.56,183900.0],["2022-04-01",11.55,11.82,11.55,11.77,990200.0],["2022-04-04",11.78,11.82,11.56,11.77,267800.0],["2022-04-05",11.75,11.91,11.46,11.5,221800.0],["2022-04-06",11.39,11.41,11.15,11.25,368200.0],["2022-04-07",11.32,11.32,11.04,11.3,439500.0],["2022-04-08",11.35,11.46,11.16,11.18,162300.0],["2022-04-11",11.03,11.23,11.01,11.15,153600.0],["2022-04-12",11.21,11.37,11.13,11.2,195200.0],["2022-04-13",11.19,11.56,11.19,11.48,214500.0],["2022-04-14",11.56,11.59,11.4,11.41,144200.0],["2022-04-18",11.36,11.49,11.24,11.32,171600.0],["2022-04-19",11.35,11.47,11.295,11.32,269300.0],["2022-04-20",11.38,11.59,11.31,11.54,308500.0],["2022-04-21",11.49,11.66,11.215,11.29,203300.0],["2022-04-22",11.2,11.21,11.05,11.07,189900.0],["2022-04-25",10.96,11.12,10.79,11.12,263700.0],["2022-04-26",11.14,11.25,10.995,11.22,282300.0],["2022-04-27",11.2,11.34,11.13,11.2,213800.0],["2022-04-28",11.3,11.52,11.03,11.44,289200.0],["2022-04-29",11.43,11.43,9.995,10.06,1400100.0],["2022-05-02",9.99,10.29,9.805,10.07,721700.0],["2022-05-03",10.05,10.07,9.65,9.72,747200.0],["2022-05-04",9.74,10.03,9.73,10.01,603200.0],["2022-05-05",9.94,9.975,9.68,9.91,477600.0],["2022-05-06",9.84,9.87,9.59,9.68,305400.0],["2022-05-09",9.51,9.69,9.325,9.35,337000.0],["2022-05-10",9.69,9.91,9.47,9.67,391000.0],["2022-05-11",9.69,9.955,9.61,9.86,500700.0],["2022-05-12",9.86,9.9,9.51,9.65,323600.0],["2022-05-13",9.82,9.99,9.69,9.74,556100.0],["2022-05-16",9.7,9.885,9.7,9.79,214800.0],["2022-05-17",9.95,9.99,9.735,9.86,708500.0],["2022-05-18",9.96,10.37,9.87,9.98,606100.0],["2022-05-19",9.9,10.21,9.84,10.05,509900.0],["2022-05-20",10.19,10.32,9.82,9.97,392500.0],["2022-05-23",10.11,10.27,9.96,10.18,365600.0],["2022-05-24",10.25,10.29,9.955,10.18,322800.0],["2022-05-25",10.13,10.22,10.03,10.1,243200.0],["2022-05-26",10.16,10.367,10.16,10.21,189700.0],["2022-05-27",10.28,10.4,10.25,10.36,213500.0],["2022-05-31",10.28,10.31,10.145,10.27,1035100.0],["2022-06-01",10.25,10.33,10.096,10.2,294000.0],["2022-06-02",10.29,10.47,10.21,10.47,246300.0],["2022-06-03",10.33,10.35,10.07,10.33,324400.0],["2022-06-06",10.53,10.66,10.42,10.61,331600.0],["2022-06-07",10.58,10.865,10.56,10.83,385300.0],["2022-06-08",10.85,10.85,10.575,10.67,200400.0],["2022-06-09",10.64,10.64,10.43,10.48,243200.0],["2022-06-10",10.25,10.25,9.75,9.75,214100.0],["2022-06-13",9.51,9.545,9.21,9.48,385400.0],["2022-06-14",9.45,9.45,9.17,9.36,253200.0],["2022-06-15",9.49,9.505,9.31,9.46,241900.0],["2022-06-16",9.17,9.46,9.13,9.43,536600.0],["2022-06-17",9.52,9.59,9.29,9.55,734500.0],["2022-06-21",9.74,9.91,9.58,9.58,506300.0],["2022-06-22",9.52,10.125,9.52,10.06,401200.0],["2022-06-23",10.01,10.2,9.66,9.67,526800.0],["2022-06-24",9.7,10.475,9.7,9.97,2000400.0],["2022-06-27",10.04,10.31,9.98,10.16,583500.0],["2022-06-28",10.2,10.32,9.955,10.08,586200.0],["2022-06-29",10.16,10.25,9.86,9.87,385700.0],["2022-06-30",9.7,9.895,9.67,9.85,344200.0],["2022-07-01",9.79,10.15,9.79,9.95,349100.0],["2022-07-05",9.75,9.86,9.6,9.69,440600.0],["2022-07-06",9.61,9.83,9.47,9.56,612300.0],["2022-07-07",9.63,9.95,9.63,9.71,514800.0],["2022-07-08",9.76,9.88,9.595,9.73,598300.0],["2022-07-11",9.61,9.685,9.505,9.55,290700.0],["2022-07-12",9.47,9.75,9.41,9.47,427000.0],["2022-07-13",9.38,9.635,9.32,9.49,353300.0],["2022-07-14",9.31,9.49,9.235,9.37,340300.0],["2022-07-15",9.59,9.975,9.56,9.94,385500.0],["2022-07-18",10.1,10.32,10.02,10.08,370800.0],["2022-07-19",10.18,10.65,10.18,10.49,506900.0],["2022-07-20",10.38,10.42,10.06,10.23,254500.0],["2022-07-21",10.01,10.22,9.94,10.11,200400.0],["2022-07-22",10.15,10.2,10.0,10.1,245900.0],["2022-07-25",10.12,10.24,10.05,10.22,289800.0],["2022-07-26",10.12,10.26,10.09,10.14,266200.0],["2022-07-27",10.11,10.23,10.0,10.19,225100.0],["2022-07-28",10.25,10.27,10.13,10.25,262200.0],["2022-07-29",10.42,10.83,10.19,10.23,354800.0],["2022-08-01",10.24,10.83,10.17,10.78,448800.0],["2022-08-02",10.82,10.98,10.535,10.57,342200.0],["2022-08-03",10.69,10.78,10.52,10.71,376300.0],["2022-08-04",9.03,9.19,8.65,8.83,5675300.0],["2022-08-05",8.86,9.02,8.785,8.91,1181000.0],["2022-08-08",9.04,9.15,8.93,8.93,1082300.0],["2022-08-09",9.19,9.255,9.05,9.18,1312500.0],["2022-08-10",9.28,9.45,9.22,9.38,700100.0],["2022-08-11",9.44,9.56,9.28,9.47,610400.0],["2022-08-12",9.53,9.86,9.37,9.85,914200.0],["2022-08-15",9.77,10.045,9.73,10.0,1046700.0],["2022-08-16",9.94,10.12,9.86,10.1,551800.0],["2022-08-17",9.98,10.1,9.84,10.09,439500.0],["2022-08-18",10.12,10.23,10.05,10.15,288400.0],["2022-08-19",10.09,10.1,9.82,9.9,469200.0],["2022-08-22",9.76,9.78,9.57,9.58,366700.0],["2022-08-23",9.53,9.65,9.52,9.55,397700.0],["2022-08-24",9.51,9.57,9.375,9.55,421500.0],["2022-08-25",9.59,9.87,9.58,9.84,297300.0],["2022-08-26",9.9,9.97,9.74,9.78,448200.0],["2022-08-29",9.66,9.75,9.54,9.7,386800.0],["2022-08-30",9.63,9.71,9.4,9.47,339400.0],["2022-08-31",9.37,9.46,9.23,9.24,417200.0],["2022-09-01",9.2,9.2,8.9,9.01,379900.0],["2022-09-02",9.17,9.255,8.94,9.0,316100.0],["2022-09-06",9.19,9.25,9.03,9.08,547300.0],["2022-09-07",8.97,9.43,8.97,9.41,427500.0],["2022-09-08",9.3,9.355,9.155,9.24,492200.0],["2022-09-09",9.32,9.47,9.32,9.46,279800.0],["2022-09-12",9.56,9.69,9.465,9.52,334400.0],["2022-09-13",9.28,9.34,9.02,9.04,423400.0],["2022-09-14",9.03,9.08,8.92,8.94,542300.0],["2022-09-15",8.88,8.95,8.67,8.7,670800.0],["2022-09-16",8.59,8.635,8.321,8.42,2815200.0],["2022-09-19",8.45,9.0,8.425,8.95,789200.0],["2022-09-20",8.63,8.84,8.575,8.73,671100.0],["2022-09-21",8.77,8.94,8.69,8.71,400300.0],["2022-09-22",8.63,8.71,8.56,8.61,366300.0],["2022-09-23",8.46,8.81,8.24,8.8,1243700.0],["2022-09-26",8.77,9.095,8.5,8.62,1105300.0],["2022-09-27",8.74,8.78,8.5,8.62,863700.0],["2022-09-28",8.68,8.77,8.58,8.66,561600.0],["2022-09-29",8.61,8.61,8.39,8.46,338600.0],["2022-09-30",8.45,8.675,8.44,8.44,348800.0],["2022-10-03",8.5,8.87,8.5,8.81,342700.0],["2022-10-04",8.9,9.08,8.885,9.07,443000.0],["2022-10-05",8.88,9.12,8.76,9.04,553000.0],["2022-10-06",8.97,9.08,8.925,8.97,316300.0],["2022-10-07",8.86,8.86,8.575,8.64,493500.0],["2022-10-10",8.63,8.8,8.62,8.75,342200.0],["2022-10-11",8.78,8.91,8.715,8.86,471400.0],["2022-10-12",8.86,8.86,8.585,8.59,348000.0],["2022-10-13",8.4,8.82,8.33,8.75,407700.0],["2022-10-14",8.85,9.08,8.84,8.87,616900.0],["2022-10-17",9.08,9.46,9.06,9.3,780700.0],["2022-10-18",9.47,9.79,9.32,9.58,465400.0],["2022-10-19",9.48,9.61,9.345,9.36,394000.0],["2022-10-20",9.42,9.58,9.165,9.3,281800.0],["2022-10-21",9.39,9.72,9.29,9.67,377200.0],["2022-10-24",9.78,9.835,9.63,9.79,231100.0],["2022-10-25",9.83,9.985,9.8,9.91,312200.0],["2022-10-26",9.97,10.05,9.41,9.9,481500.0],["2022-10-27",9.95,10.01,9.795,9.86,228300.0],["2022-10-28",9.86,10.1,9.84,10.05,261800.0],["2022-10-31",10.03,10.03,9.84,9.95,360700.0],["2022-11-01",9.61,9.94,9.36,9.6,727000.0],["2022-11-02",9.65,9.72,9.39,9.42,690800.0],["2022-11-03",9.35,9.37,9.22,9.3,449300.0],["2022-11-04",9.49,9.69,9.415,9.67,355300.0],["2022-11-07",9.69,9.75,9.535,9.63,337600.0],["2022-11-08",9.73,9.98,9.67,9.75,279500.0],["2022-11-09",9.7,9.71,9.52,9.56,214300.0],["2022-11-10",9.96,10.165,9.865,10.07,366400.0],["2022-11-11",10.14,10.26,9.94,9.96,362000.0],["2022-11-14",9.92,10.14,9.78,9.8,311000.0],["2022-11-15",8.24,8.76,8.2,8.67,5147800.0],["2022-11-16",8.6,8.99,8.55,8.78,1446100.0],["2022-11-17",8.69,8.99,8.65,8.92,927700.0],["2022-11-18",9.04,9.075,8.832,9.07,718600.0],["2022-11-21",9.06,9.3,9.02,9.17,905100.0],["2022-11-22",9.2,9.23,9.07,9.15,1071800.0],["2022-11-23",9.15,9.225,9.07,9.19,553200.0],["2022-11-25",9.15,9.29,9.09,9.1,460600.0],["2022-11-28",9.03,9.075,8.965,9.0,880500.0],["2022-11-29",9.02,9.13,8.97,9.04,603800.0],["2022-11-30",9.05,9.31,8.875,9.29,1510800.0],["2022-12-01",9.39,9.453,9.21,9.21,574000.0],["2022-12-02",9.07,9.37,9.03,9.36,611600.0],["2022-12-05",9.31,9.46,9.2,9.21,482800.0],["2022-12-06",9.25,9.29,9.1,9.17,651900.0],["2022-12-07",9.21,9.21,8.96,8.97,1116600.0],["2022-12-08",9.0,9.02,8.83,8.88,576600.0],["2022-12-09",8.88,8.955,8.81,8.83,637100.0],["2022-12-12",9.04,9.07,8.72,9.07,1085900.0],["2022-12-13",9.27,9.27,8.9,8.96,683200.0],["2022-12-14",8.95,9.08,8.82,9.07,853400.0],["2022-12-15",8.93,8.93,8.805,8.89,805200.0],["2022-12-16",8.8,9.095,8.8,9.04,1370000.0],["2022-12-19",9.03,9.19,9.03,9.12,822900.0],["2022-12-20",9.09,9.19,9.07,9.19,663000.0],["2022-12-21",9.21,9.24,9.03,9.1,629400.0],["2022-12-22",9.03,9.03,8.565,8.78,615000.0],["2022-12-23",8.76,8.915,8.75,8.89,297900.0],["2022-12-27",8.91,8.91,8.79,8.88,297600.0],["2022-12-28",8.91,8.93,8.765,8.83,384900.0],["2022-12-29",8.92,8.96,8.855,8.9,322300.0],["2022-12-30",8.8,8.88,8.77,8.86,354000.0],["2023-01-03",8.86,8.96,8.72,8.84,574800.0],["2023-01-04",8.94,9.14,8.93,9.02,549000.0],["2023-01-05",8.96,9.04,8.84,9.02,335600.0],["2023-01-06",8.95,9.295,8.94,9.27,502900.0],["2023-01-09",9.31,9.455,9.29,9.35,509700.0],["2023-01-10",9.37,9.47,9.32,9.42,407900.0],["2023-01-11",9.49,9.58,9.39,9.47,396900.0],["2023-01-12",9.56,9.84,9.56,9.81,487700.0],["2023-01-13",9.78,9.97,9.715,9.95,783500.0],["2023-01-17",9.98,9.98,9.86,9.92,769000.0],["2023-01-18",9.97,10.04,9.93,9.99,556900.0],["2023-01-19",9.94,10.45,9.87,10.45,1594200.0],["2023-01-20",10.52,10.725,10.21,10.22,835700.0],["2023-01-23",10.2,10.57,10.173,10.51,1176400.0],["2023-01-24",10.47,10.56,10.325,10.49,599400.0],["2023-01-25",10.43,10.515,10.25,10.47,420500.0],["2023-01-26",10.54,10.61,10.46,10.57,601800.0],["2023-01-27",10.57,10.615,10.455,10.57,405100.0],["2023-01-30",10.52,10.565,10.42,10.43,462400.0],["2023-01-31",10.49,10.54,10.42,10.49,1080200.0],["2023-02-01",10.39,10.71,10.36,10.63,732600.0],["2023-02-02",10.71,10.93,10.585,10.93,1192300.0],["2023-02-03",10.9,11.11,10.81,11.0,1023100.0],["2023-02-06",11.0,11.03,10.81,10.91,730900.0],["2023-02-07",10.86,11.21,10.85,11.13,774300.0],["2023-02-08",11.04,11.115,10.96,11.0,666600.0],["2023-02-09",11.04,11.14,10.855,10.88,585400.0],["2023-02-10",10.85,10.89,10.72,10.85,497900.0],["2023-02-13",10.82,10.875,10.72,10.74,439400.0],["2023-02-14",10.7,10.78,10.57,10.74,821400.0],["2023-02-15",10.65,10.76,10.59,10.76,474000.0],["2023-02-16",10.61,10.62,10.46,10.48,513400.0],["2023-02-17",10.51,10.62,10.39,10.6,498900.0],["2023-02-21",10.55,10.55,10.165,10.3,540700.0],["2023-02-22",10.34,10.38,10.18,10.29,513600.0],["2023-02-23",10.35,10.425,10.165,10.27,412400.0],["2023-02-24",10.12,10.41,10.095,10.33,638900.0],["2023-02-27",10.43,10.51,10.3,10.34,451200.0],["2023-02-28",9.96,10.17,9.6,10.04,1452600.0],["2023-03-01",10.46,10.48,10.15,10.2,1098900.0],["2023-03-02",10.15,10.46,10.1,10.35,971400.0],["2023-03-03",10.905,11.19,10.665,11.02,5631600.0],["2023-03-06",11.05,11.145,10.65,10.77,1510500.0],["2023-03-07",10.78,10.78,10.65,10.68,1284000.0],["2023-03-08",10.76,10.81,10.51,10.59,1265600.0],["2023-03-09",10.58,10.63,10.43,10.56,1359100.0],["2023-03-10",10.5,10.62,10.355,10.47,1727800.0],["2023-03-13",10.31,10.42,10.05,10.06,1924700.0],["2023-03-14",10.29,10.415,10.22,10.36,1523500.0],["2023-03-15",10.17,10.265,9.975,10.09,1433600.0],["2023-03-16",9.99,10.29,9.945,10.29,1096900.0],["2023-03-17",10.21,10.24,9.95,9.98,2413300.0],["2023-03-20",10.01,10.135,9.99,10.02,691600.0],["2023-03-21",10.23,10.42,10.14,10.38,710800.0],["2023-03-22",10.38,10.58,10.24,10.25,897800.0],["2023-03-23",10.29,10.43,10.115,10.2,867500.0],["2023-03-24",10.13,10.43,10.01,10.43,716000.0],["2023-03-27",10.53,10.595,10.44,10.5,524000.0],["2023-03-28",10.5,10.71,10.48,10.69,659900.0],["2023-03-29",10.81,10.86,10.72,10.84,647900.0],["2023-03-30",10.88,10.94,10.785,10.84,400400.0],["2023-03-31",10.86,11.08,10.84,11.05,982900.0],["2023-04-03",11.12,11.185,10.885,10.98,651100.0],["2023-04-04",11.0,11.0,10.75,10.89,588400.0],["2023-04-05",10.81,10.86,10.73,10.86,481700.0],["2023-04-06",10.88,10.93,10.81,10.87,605100.0],["2023-04-10",10.84,10.99,10.8,10.93,889200.0],["2023-04-11",11.05,11.74,11.05,11.6,1077200.0],["2023-04-12",11.66,11.72,11.525,11.57,613200.0],["2023-04-13",11.49,11.745,11.45,11.67,572800.0],["2023-04-14",11.67,11.75,11.42,11.5,611900.0],["2023-04-17",11.52,11.58,11.445,11.5,511800.0],["2023-04-18",11.51,11.61,11.225,11.3,604200.0],["2023-04-19",11.28,11.435,11.23,11.39,346500.0],["2023-04-20",11.32,11.425,11.26,11.38,404200.0],["2023-04-21",11.35,11.35,11.155,11.29,425300.0],["2023-04-24",11.25,11.39,11.25,11.37,335000.0],["2023-04-25",11.23,11.23,10.93,11.02,722500.0],["2023-04-26",10.93,11.015,10.83,10.9,547700.0],["2023-04-27",10.9,11.06,10.87,10.98,648500.0],["2023-04-28",10.97,11.49,10.85,11.35,1046700.0],["2023-05-01",11.31,11.59,11.28,11.56,1058100.0],["2023-05-02",11.45,11.53,11.11,11.51,672100.0],["2023-05-03",11.55,11.585,11.39,11.41,1005500.0],["2023-05-04",11.0,11.02,10.22,10.63,1492900.0],["2023-05-05",10.57,10.625,9.85,10.6,1675800.0],["2023-05-08",10.65,10.8,10.485,10.51,1135400.0],["2023-05-09",10.42,10.44,10.155,10.23,1032500.0],["2023-05-10",10.27,10.425,10.05,10.37,861600.0],["2023-05-11",10.25,10.42,10.25,10.41,441500.0],["2023-05-12",10.41,10.56,10.41,10.49,619900.0],["2023-05-15",10.57,10.77,10.53,10.75,634100.0],["2023-05-16",10.73,10.73,10.58,10.62,630600.0],["2023-05-17",10.67,10.715,10.52,10.7,586800.0],["2023-05-18",10.73,11.06,10.68,11.01,744100.0],["2023-05-19",11.1,11.29,11.04,11.25,771100.0],["2023-05-22",11.35,11.45,11.31,11.39,840000.0],["2023-05-23",11.31,11.53,11.255,11.3,942000.0],["2023-05-24",10.41,10.72,10.25,10.63,6502600.0],["2023-05-25",10.64,10.87,10.44,10.66,2250200.0],["2023-05-26",10.75,10.75,10.345,10.51,1840400.0],["2023-05-30",10.47,10.62,10.33,10.54,1652100.0],["2023-05-31",10.44,10.51,10.03,10.04,1715500.0],["2023-06-01",10.0,10.145,9.875,9.99,970400.0],["2023-06-02",10.21,10.48,10.21,10.44,890100.0],["2023-06-05",10.4,10.7,10.365,10.66,4006400.0],["2023-06-06",10.57,10.81,10.54,10.79,868100.0],["2023-06-07",10.86,11.0,10.86,10.87,735400.0],["2023-06-08",10.91,10.96,10.7,10.82,656200.0],["2023-06-09",10.78,10.815,10.63,10.65,1217700.0],["2023-06-12",10.66,10.67,10.5,10.59,1003700.0],["2023-06-13",10.66,10.85,10.645,10.8,806100.0],["2023-06-14",10.82,10.85,10.68,10.69,960800.0],["2023-06-15",10.65,10.87,10.62,10.78,960100.0],["2023-06-16",10.85,10.85,10.47,10.5,1451500.0],["2023-06-20",10.47,10.59,10.386,10.56,800200.0],["2023-06-21",10.5,10.64,10.42,10.61,528500.0],["2023-06-22",10.61,10.61,10.425,10.5,495600.0],["2023-06-23",10.36,10.455,10.21,10.28,2714700.0],["2023-06-26",10.24,10.69,10.24,10.61,738900.0],["2023-06-27",10.61,10.83,10.595,10.81,498900.0],["2023-06-28",10.86,10.89,10.73,10.84,521400.0],["2023-06-29",10.82,11.19,10.82,11.15,759300.0],["2023-06-30",11.19,11.55,11.19,11.46,930700.0],["2023-07-03",11.42,11.62,11.42,11.56,370400.0],["2023-07-05",11.46,11.56,11.33,11.33,1115300.0],["2023-07-06",11.22,11.54,11.165,11.52,745500.0],["2023-07-07",11.56,11.775,11.56,11.66,901900.0],["2023-07-10",11.66,11.815,11.658,11.73,751900.0],["2023-07-11",11.83,11.88,11.71,11.85,689500.0],["2023-07-12",11.97,12.1,11.835,11.95,712000.0],["2023-07-13",11.95,12.025,11.855,11.99,612000.0],["2023-07-14",11.97,11.975,11.74,11.85,800800.0],["2023-07-17",11.86,11.94,11.685,11.73,653800.0],["2023-07-18",11.75,11.96,11.75,11.94,871400.0],["2023-07-19",11.91,12.05,11.85,12.0,760400.0],["2023-07-20",12.09,12.12,11.915,11.98,885100.0],["2023-07-21",11.99,12.14,11.92,12.09,575000.0],["2023-07-24",12.13,12.18,11.88,11.97,1061500.0],["2023-07-25",12.0,12.24,11.965,12.19,564700.0],["2023-07-26",12.24,12.35,12.17,12.19,471500.0],["2023-07-27",12.26,12.333,12.12,12.2,568200.0],["2023-07-28",12.34,12.34,12.16,12.26,499500.0],["2023-07-31",12.24,12.33,12.19,12.29,366300.0],["2023-08-01",12.21,12.34,12.14,12.32,497300.0],["2023-08-02",12.21,12.215,12.03,12.09,740700.0],["2023-08-03",10.9,11.16,9.72,10.32,3319900.0],["2023-08-04",10.2,10.29,9.84,10.01,1860000.0],["2023-08-07",10.0,10.105,9.87,10.02,1111300.0],["2023-08-08",9.91,9.96,9.77,9.88,844800.0],["2023-08-09",9.87,10.15,9.755,10.14,723300.0],["2023-08-10",10.11,10.305,10.02,10.07,745000.0],["2023-08-11",10.07,10.255,9.965,10.19,750000.0],["2023-08-14",10.1,10.415,10.01,10.39,743200.0],["2023-08-15",10.25,10.395,10.08,10.2,750700.0],["2023-08-16",10.14,10.27,10.03,10.04,584000.0],["2023-08-17",10.03,10.095,9.72,9.74,572800.0],["2023-08-18",9.66,9.935,9.53,9.78,930800.0],["2023-08-21",9.81,9.86,9.48,9.52,573400.0],["2023-08-22",9.58,9.65,9.44,9.6,655200.0],["2023-08-23",9.63,9.75,9.53,9.55,460100.0],["2023-08-24",9.5,9.67,9.5,9.53,439000.0],["2023-08-25",9.69,10.0,9.69,9.86,810700.0],["2023-08-28",9.89,10.04,9.825,10.0,854600.0],["2023-08-29",10.05,10.06,9.93,10.03,540500.0],["2023-08-30",10.01,10.22,10.01,10.12,606300.0],["2023-08-31",10.1,10.28,10.1,10.24,633200.0],["2023-09-01",10.32,10.41,10.25,10.35,427300.0],["2023-09-05",10.32,10.345,10.08,10.13,622800.0],["2023-09-06",10.18,10.3,9.995,10.17,510300.0],["2023-09-07",10.16,10.21,9.92,9.92,811200.0],["2023-09-08",9.92,9.935,9.76,9.8,519500.0],["2023-09-11",10.2,10.265,10.02,10.09,710900.0],["2023-09-12",10.09,10.39,10.09,10.33,566900.0],["2023-09-13",10.35,10.46,10.16,10.18,685400.0],["2023-09-14",10.28,10.51,10.28,10.47,607200.0],["2023-09-15",10.43,10.605,10.375,10.52,3055700.0],["2023-09-18",10.53,10.555,10.165,10.18,472100.0],["2023-09-19",10.2,10.35,10.065,10.08,637600.0],["2023-09-20",10.22,10.275,10.08,10.08,610200.0],["2023-09-21",10.02,10.13,9.915,10.0,683800.0],["2023-09-22",10.0,10.145,9.91,9.91,483800.0],["2023-09-25",9.85,10.015,9.78,9.9,863800.0],["2023-09-26",9.83,10.02,9.65,9.65,623400.0],["2023-09-27",9.71,9.855,9.635,9.77,438200.0],["2023-09-28",9.81,10.07,9.795,10.0,409900.0],["2023-09-29",10.06,10.1,9.76,9.84,788300.0],["2023-10-02",9.78,9.835,9.55,9.65,444600.0],["2023-10-03",9.71,9.76,9.53,9.54,637100.0],["2023-10-04",9.63,9.82,9.48,9.81,548100.0],["2023-10-05",9.77,9.82,9.65,9.8,657300.0],["2023-10-06",9.72,9.905,9.645,9.87,554800.0],["2023-10-09",9.88,9.94,9.75,9.78,402300.0],["2023-10-10",9.86,9.915,9.725,9.85,461000.0],["2023-10-11",9.86,9.985,9.75,9.86,310900.0],["2023-10-12",9.92,9.92,9.55,9.57,620000.0],["2023-10-13",9.63,9.645,9.24,9.34,610500.0],["2023-10-16",9.48,9.535,9.355,9.44,675100.0],["2023-10-17",9.35,9.705,9.35,9.65,831400.0],["2023-10-18",9.51,9.57,9.19,9.25,680900.0],["2023-10-19",9.24,9.4,9.13,9.14,714200.0],["2023-10-20",9.19,9.33,9.08,9.27,652800.0],["2023-10-23",9.17,9.215,9.015,9.11,639100.0],["2023-10-24",9.16,9.3,9.16,9.18,490200.0],["2023-10-25",9.08,9.19,8.89,8.99,817400.0],["2023-10-26",9.07,9.23,9.05,9.1,522200.0],["2023-10-27",9.13,9.195,9.015,9.09,529400.0],["2023-10-30",9.22,9.29,9.035,9.07,507000.0],["2023-10-31",9.07,9.2,9.043,9.2,637000.0],["2023-11-01",9.2,9.2,8.94,9.02,679300.0],["2023-11-02",8.3,8.99,8.26,8.98,1809300.0],["2023-11-03",9.11,9.45,9.0,9.42,1161300.0],["2023-11-06",9.36,9.415,8.87,9.16,1013100.0],["2023-11-07",9.15,9.22,9.049,9.2,491400.0],["2023-11-08",9.19,9.25,8.995,9.01,572100.0],["2023-11-09",9.09,9.175,8.79,8.81,661300.0],["2023-11-10",8.83,8.9,8.74,8.83,735700.0],["2023-11-13",8.76,9.1,8.71,8.99,677400.0],["2023-11-14",9.27,9.58,9.27,9.57,699300.0],["2023-11-15",9.56,9.765,9.425,9.53,565200.0],["2023-11-16",9.49,9.56,9.345,9.38,433900.0],["2023-11-17",9.46,9.545,9.413,9.51,483100.0],["2023-11-20",9.56,9.82,9.516,9.75,693900.0],["2023-11-21",9.66,9.8,9.595,9.61,633800.0],["2023-11-22",9.64,9.7,9.56,9.66,420600.0],["2023-11-24",9.64,9.875,9.64,9.81,521500.0],["2023-11-27",9.72,9.72,9.57,9.66,904000.0],["2023-11-28",9.68,9.735,9.535,9.58,596400.0],["2023-11-29",9.69,9.815,9.525,9.61,588500.0],["2023-11-30",9.64,9.64,9.495,9.52,660500.0],["2023-12-01",9.52,9.87,9.5,9.83,655400.0],["2023-12-04",9.87,9.98,9.83,9.89,670200.0],["2023-12-05",9.88,9.88,9.65,9.66,394800.0],["2023-12-06",9.75,9.83,9.59,9.66,816500.0],["2023-12-07",9.72,9.87,9.64,9.72,623500.0],["2023-12-08",9.67,9.82,9.63,9.67,370600.0],["2023-12-11",9.67,9.73,9.525,9.55,488500.0],["2023-12-12",9.56,9.57,9.368,9.37,322000.0],["2023-12-13",9.33,9.775,9.33,9.72,646100.0],["2023-12-14",9.9,10.105,9.85,9.88,607900.0],["2023-12-15",9.97,9.97,9.59,9.6,1581700.0],["2023-12-18",9.7,9.74,9.545,9.58,652100.0],["2023-12-19",9.67,9.86,9.625,9.8,949500.0],["2023-12-20",9.78,9.955,9.655,9.75,847600.0],["2023-12-21",9.93,9.93,9.685,9.92,947500.0],["2023-12-22",9.93,10.14,9.87,10.05,568700.0],["2023-12-26",10.08,10.27,9.975,10.2,448200.0],["2023-12-27",10.23,10.23,10.01,10.03,410500.0],["2023-12-28",9.96,10.03,9.88,9.96,395400.0],["2023-12-29",9.91,9.95,9.71,9.77,616800.0],["2024-01-02",9.7,9.955,9.7,9.84,479900.0],["2024-01-03",9.72,9.76,9.55,9.55,525200.0],["2024-01-04",9.58,9.58,9.34,9.34,446700.0],["2024-01-05",9.23,9.44,9.23,9.26,557400.0],["2024-01-08",9.09,9.368,9.09,9.34,764800.0],["2024-01-09",9.16,9.206,9.02,9.11,437500.0],["2024-01-10",9.05,9.11,8.995,9.05,494800.0],["2024-01-11",8.96,8.99,8.825,8.97,539300.0],["2024-01-12",9.14,9.14,8.85,8.95,367800.0],["2024-01-16",8.84,8.91,8.73,8.89,595100.0],["2024-01-17",8.73,8.94,8.71,8.92,482800.0],["2024-01-18",8.96,9.015,8.86,8.87,1186700.0],["2024-01-19",8.93,8.93,8.695,8.91,940600.0],["2024-01-22",9.0,9.18,8.965,9.18,1255500.0],["2024-01-23",9.31,9.35,9.065,9.14,512400.0],["2024-01-24",9.2,9.2,9.05,9.11,466700.0],["2024-01-25",9.29,9.33,9.115,9.29,375900.0],["2024-01-26",9.38,9.51,9.34,9.49,493000.0],["2024-01-29",9.47,9.59,9.345,9.58,625300.0],["2024-01-30",9.49,9.625,9.49,9.52,419100.0],["2024-01-31",9.49,9.55,9.24,9.26,592500.0],["2024-02-01",9.36,9.43,9.19,9.27,1485100.0],["2024-02-02",9.15,9.245,9.001,9.19,683000.0],["2024-02-05",9.04,9.14,9.0,9.08,429600.0],["2024-02-06",9.05,9.25,9.05,9.24,352600.0],["2024-02-07",9.28,9.28,9.08,9.18,397000.0],["2024-02-08",9.16,9.38,9.14,9.38,347300.0],["2024-02-09",9.42,9.48,9.3,9.46,516800.0],["2024-02-12",9.46,9.76,9.46,9.68,456500.0],["2024-02-13",9.41,9.41,9.11,9.22,908000.0],["2024-02-14",9.39,9.425,9.25,9.36,594300.0],["2024-02-15",9.41,9.83,9.35,9.83,595600.0],["2024-02-16",9.77,9.94,9.65,9.9,639100.0],["2024-02-20",9.73,9.9,9.7,9.82,506400.0],["2024-02-21",9.8,9.84,9.64,9.7,331000.0],["2024-02-22",9.66,9.75,9.63,9.73,455900.0],["2024-02-23",9.75,9.998,9.73,9.93,442000.0],["2024-02-26",9.87,10.03,9.84,10.02,638300.0],["2024-02-27",10.11,10.11,9.735,9.78,631900.0],["2024-02-28",9.99,10.3,9.565,9.58,1145200.0],["2024-02-29",9.75,9.75,9.45,9.65,1090000.0],["2024-03-01",9.58,9.6,9.1,9.12,1693100.0],["2024-03-04",9.1,9.18,8.88,9.04,806500.0],["2024-03-05",8.98,9.125,8.98,9.03,743500.0],["2024-03-06",9.13,9.195,9.04,9.11,774100.0],["2024-03-07",9.2,9.35,9.145,9.21,735300.0],["2024-03-08",9.27,9.27,9.125,9.18,819100.0],["2024-03-11",9.14,9.27,9.14,9.21,468800.0],["2024-03-12",9.15,9.15,9.02,9.14,489400.0],["2024-03-13",9.11,9.28,9.11,9.16,887100.0],["2024-03-14",9.08,9.11,8.915,8.98,805400.0],["2024-03-15",8.92,9.17,8.92,9.16,867000.0],["2024-03-18",9.16,9.215,9.075,9.1,631400.0],["2024-03-19",9.12,9.45,9.105,9.34,872500.0],["2024-03-20",9.34,9.995,9.3,9.99,1168400.0],["2024-03-21",9.99,10.315,9.97,10.16,2010700.0],["2024-03-22",10.16,10.38,10.06,10.34,1231300.0],["2024-03-25",10.36,10.64,10.24,10.52,2316400.0],["2024-03-26",10.64,10.97,10.565,10.76,3600500.0],["2024-03-27",10.77,11.125,10.76,11.05,1193300.0],["2024-03-28",11.13,11.35,10.99,11.15,1612800.0],["2024-04-01",11.15,11.15,10.87,10.95,613700.0],["2024-04-02",10.79,11.01,10.75,10.89,702900.0],["2024-04-03",10.85,11.09,10.83,11.04,705100.0],["2024-04-04",11.2,11.205,10.72,10.74,575100.0],["2024-04-05",10.73,10.76,10.58,10.72,405800.0],["2024-04-08",10.8,10.855,10.67,10.71,273100.0],["2024-04-09",10.69,10.79,10.56,10.77,1293500.0],["2024-04-10",10.63,10.755,10.36,10.45,535400.0],["2024-04-11",10.56,10.655,10.515,10.57,536300.0],["2024-04-12",10.49,10.54,10.2,10.31,476600.0],["2024-04-15",10.33,10.4,10.02,10.02,407600.0],["2024-04-16",9.95,10.02,9.81,9.92,551400.0],["2024-04-17",9.98,10.045,9.8,9.83,439900.0],["2024-04-18",9.88,9.905,9.735,9.76,419200.0],["2024-04-19",9.74,9.97,9.63,9.95,535100.0],["2024-04-22",9.98,10.055,9.865,9.93,485600.0],["2024-04-23",9.87,10.13,9.87,10.1,340100.0],["2024-04-24",10.02,10.115,9.89,10.04,674300.0],["2024-04-25",9.97,9.97,9.83,9.9,412400.0],["2024-04-26",9.94,10.065,9.895,9.91,304800.0],["2024-04-29",9.94,10.085,9.91,9.95,355200.0],["2024-04-30",9.86,9.86,9.43,9.43,600200.0],["2024-05-01",9.49,9.67,9.4,9.51,516400.0],["2024-05-02",9.83,10.57,9.8,9.99,1755100.0],["2024-05-03",10.16,10.16,9.65,9.8,1105500.0],["2024-05-06",9.85,9.915,9.43,9.5,1117400.0],["2024-05-07",9.57,9.84,9.52,9.76,718600.0],["2024-05-08",9.62,9.865,9.565,9.83,701100.0],["2024-05-09",9.87,9.955,9.723,9.8,841500.0],["2024-05-10",9.84,9.85,9.67,9.78,510000.0],["2024-05-13",9.83,9.89,9.64,9.67,399000.0],["2024-05-14",9.72,9.765,9.455,9.57,654200.0],["2024-05-15",9.7,9.71,9.5,9.6,542400.0],["2024-05-16",9.58,9.69,9.535,9.68,459000.0],["2024-05-17",9.71,9.89,9.66,9.83,530200.0],["2024-05-20",9.81,9.9,9.74,9.75,412200.0],["2024-05-21",9.71,9.77,9.65,9.77,365200.0],["2024-05-22",9.76,9.76,9.44,9.45,437900.0],["2024-05-23",9.44,9.44,9.1,9.23,671000.0],["2024-05-24",9.29,9.375,9.27,9.3,664000.0],["2024-05-28",9.38,9.44,9.25,9.29,740300.0],["2024-05-29",9.13,9.23,9.085,9.15,660200.0],["2024-05-30",9.22,9.32,9.165,9.23,361100.0],["2024-05-31",9.25,9.31,9.2,9.3,858900.0],["2024-06-03",9.39,9.39,9.05,9.19,635200.0],["2024-06-04",9.13,9.14,8.845,8.9,977000.0],["2024-06-05",8.93,9.198,8.8,9.19,703600.0],["2024-06-06",9.16,9.32,9.1,9.32,829700.0],["2024-06-07",9.19,9.335,9.17,9.26,504500.0],["2024-06-10",9.17,9.37,9.15,9.28,496300.0],["2024-06-11",9.23,9.37,9.19,9.37,551400.0],["2024-06-12",9.65,9.7,9.35,9.36,613400.0],["2024-06-13",9.31,9.355,9.11,9.14,436100.0],["2024-06-14",9.01,9.06,8.93,9.0,515000.0],["2024-06-17",8.92,9.14,8.92,9.07,555100.0],["2024-06-18",9.06,9.13,8.985,9.09,784400.0],["2024-06-20",9.07,9.22,9.05,9.11,774700.0],["2024-06-21",9.07,9.07,8.78,8.83,1625800.0],["2024-06-24",8.9,8.92,8.79,8.86,975200.0],["2024-06-25",8.8,8.85,8.67,8.76,631700.0],["2024-06-26",8.67,8.89,8.62,8.87,1348000.0],["2024-06-27",8.9,9.005,8.82,8.9,634100.0],["2024-06-28",9.01,9.05,8.89,8.97,5323100.0],["2024-07-01",8.99,9.059,8.69,8.7,853600.0],["2024-07-02",8.7,8.9,8.7,8.88,680100.0],["2024-07-03",8.93,9.03,8.91,9.0,479200.0],["2024-07-05",8.95,8.95,8.79,8.88,576000.0],["2024-07-08",8.96,9.12,8.92,9.09,581900.0],["2024-07-09",9.1,9.1,8.86,8.89,615500.0],["2024-07-10",8.99,9.03,8.895,8.94,436000.0],["2024-07-11",9.16,9.38,9.13,9.31,474300.0],["2024-07-12",9.44,9.45,9.245,9.32,437800.0],["2024-07-15",9.38,9.465,9.2,9.36,551200.0],["2024-07-16",9.45,9.84,9.41,9.64,935900.0],["2024-07-17",9.56,9.75,9.53,9.65,753100.0],["2024-07-18",9.57,9.79,9.54,9.56,570600.0],["2024-07-19",9.56,9.56,9.29,9.4,471400.0],["2024-07-22",9.46,9.68,9.31,9.68,538900.0],["2024-07-23",9.64,9.86,9.59,9.76,533700.0],["2024-07-24",9.72,9.915,9.535,9.55,513100.0],["2024-07-25",9.6,9.805,9.57,9.62,585800.0],["2024-07-26",9.73,9.73,9.455,9.58,671000.0],["2024-07-29",9.62,9.66,9.2,9.25,861800.0],["2024-07-30",9.31,9.43,9.24,9.4,910500.0],["2024-07-31",9.48,9.63,9.38,9.54,1038900.0],["2024-08-01",9.04,9.08,7.825,7.96,4498100.0],["2024-08-02",7.63,7.63,6.55,6.69,3337600.0],["2024-08-05",6.4,6.525,6.02,6.31,2498900.0],["2024-08-06",6.41,6.42,6.155,6.22,2378800.0],["2024-08-07",6.57,6.86,6.455,6.5,2470200.0],["2024-08-08",6.62,6.785,6.505,6.69,1437700.0],["2024-08-09",6.72,6.735,6.47,6.56,1448400.0],["2024-08-12",6.6,6.68,6.46,6.61,963800.0],["2024-08-13",6.7,6.756,6.585,6.69,1349100.0],["2024-08-14",6.73,6.86,6.615,6.86,1943500.0],["2024-08-15",7.04,7.04,6.83,6.89,1055600.0],["2024-08-16",6.85,6.915,6.81,6.83,624900.0],["2024-08-19",6.87,6.94,6.79,6.84,2081000.0],["2024-08-20",6.85,6.91,6.78,6.82,893500.0],["2024-08-21",6.9,6.91,6.79,6.8,982400.0],["2024-08-22",6.78,6.826,6.67,6.69,1224600.0],["2024-08-23",6.71,6.97,6.71,6.89,1223200.0],["2024-08-26",6.95,6.995,6.825,6.9,1400900.0],["2024-08-27",6.89,6.93,6.81,6.88,530600.0],["2024-08-28",6.83,7.04,6.82,7.02,966300.0],["2024-08-29",7.04,7.25,6.94,7.15,969500.0],["2024-08-30",7.2,7.22,7.1,7.18,992100.0],["2024-09-03",7.06,7.11,6.84,6.85,1202200.0],["2024-09-04",6.81,6.92,6.771,6.85,1038200.0],["2024-09-05",6.9,6.9,6.72,6.82,1063600.0],["2024-09-06",6.8,6.845,6.61,6.61,802000.0],["2024-09-09",6.66,6.73,6.52,6.52,983500.0],["2024-09-10",6.56,6.56,6.37,6.4,916100.0],["2024-09-11",6.39,6.39,6.245,6.36,719800.0],["2024-09-12",6.38,6.44,6.29,6.44,687500.0],["2024-09-13",6.55,6.73,6.53,6.68,729900.0],["2024-09-16",6.72,6.75,6.575,6.61,652100.0],["2024-09-17",6.65,6.745,6.57,6.58,499300.0],["2024-09-18",6.58,6.74,6.49,6.51,578300.0],["2024-09-19",6.71,6.71,6.58,6.62,683900.0],["2024-09-20",6.54,6.555,6.47,6.5,2187200.0],["2024-09-23",6.58,6.58,6.42,6.47,509900.0],["2024-09-24",6.53,6.735,6.52,6.64,657600.0],["2024-09-25",6.66,6.66,6.455,6.56,870200.0],["2024-09-26",6.69,7.01,6.69,6.96,987100.0],["2024-09-27",7.04,7.111,6.88,6.93,800400.0],["2024-09-30",6.93,6.94,6.825,6.85,555200.0],["2024-10-01",6.8,6.84,6.725,6.73,384400.0],["2024-10-02",6.74,6.795,6.63,6.63,472300.0],["2024-10-03",6.6,6.62,6.52,6.57,429300.0],["2024-10-04",6.75,6.82,6.61,6.66,599800.0],["2024-10-07",6.6,6.815,6.575,6.78,684300.0],["2024-10-08",6.72,6.72,6.515,6.56,445100.0],["2024-10-09",6.6,6.735,6.54,6.56,934600.0],["2024-10-10",6.45,6.675,6.45,6.57,896400.0],["2024-10-11",6.57,6.825,6.54,6.7,3054000.0],["2024-10-14",6.67,6.67,6.41,6.42,736800.0],["2024-10-15",6.38,6.53,6.32,6.44,639400.0],["2024-10-16",6.54,6.6,6.495,6.58,607800.0],["2024-10-17",6.65,6.71,6.53,6.68,731000.0],["2024-10-18",6.71,6.71,6.555,6.58,831800.0],["2024-10-21",6.6,6.6,6.39,6.44,850600.0],["2024-10-22",6.45,6.45,6.305,6.33,593500.0],["2024-10-23",6.29,6.36,6.2,6.34,801000.0],["2024-10-24",6.35,6.35,6.085,6.18,969100.0],["2024-10-25",6.22,6.3,6.12,6.15,858300.0],["2024-10-28",6.22,6.415,6.215,6.34,1950600.0],["2024-10-29",6.26,6.375,6.22,6.28,554500.0],["2024-10-30",6.26,6.465,6.26,6.37,836400.0],["2024-10-31",6.38,6.735,6.2,6.66,2391400.0],["2024-11-01",6.76,7.67,6.63,7.62,3431100.0],["2024-11-04",7.63,7.84,7.455,7.63,1289200.0],["2024-11-05",7.61,7.795,7.551,7.78,1054800.0],["2024-11-06",8.12,8.325,7.97,8.25,1851000.0],["2024-11-07",8.28,8.315,8.13,8.25,995500.0],["2024-11-08",8.15,8.23,7.995,8.03,957500.0],["2024-11-11",8.15,8.275,8.04,8.22,699700.0],["2024-11-12",8.11,8.186,8.06,8.14,802600.0],["2024-11-13",8.18,8.246,8.08,8.18,621200.0],["2024-11-14",8.15,8.19,8.0,8.11,700800.0],["2024-11-15",8.18,8.27,8.04,8.16,803000.0],["2024-11-18",8.17,8.236,8.07,8.08,491500.0],["2024-11-19",7.93,8.15,7.89,8.11,1002700.0],["2024-11-20",8.06,8.105,7.925,8.0,670600.0],["2024-11-21",8.05,8.125,7.95,8.12,1187000.0],["2024-11-22",8.14,8.29,8.12,8.19,558100.0],["2024-11-25",8.25,8.3,8.14,8.14,997300.0],["2024-11-26",8.08,8.12,7.975,8.0,554100.0],["2024-11-27",8.0,8.14,7.905,7.95,496800.0],["2024-11-29",7.97,7.985,7.89,7.95,486500.0],["2024-12-02",8.0,8.66,8.0,8.62,2821900.0],["2024-12-03",8.67,8.67,8.24,8.25,910200.0],["2024-12-04",8.28,8.33,8.113,8.17,557800.0],["2024-12-05",8.13,8.25,7.975,8.0,577100.0],["2024-12-06",8.07,8.09,7.965,8.06,508800.0],["2024-12-09",8.22,8.38,7.9,7.91,807600.0],["2024-12-10",7.95,7.95,7.68,7.73,842800.0],["2024-12-11",7.77,7.775,7.635,7.72,499800.0],["2024-12-12",7.66,7.72,7.57,7.57,446700.0],["2024-12-13",7.49,7.65,7.39,7.48,622700.0],["2024-12-16",7.49,7.71,7.38,7.68,1233600.0],["2024-12-17",7.64,7.81,7.435,7.52,788800.0],["2024-12-18",7.61,7.61,7.23,7.32,1057600.0],["2024-12-19",7.4,7.485,7.29,7.3,971100.0],["2024-12-20",7.17,7.53,7.17,7.52,1934000.0],["2024-12-23",7.44,7.75,7.44,7.69,991900.0],["2024-12-24",7.73,7.73,7.525,7.61,229900.0],["2024-12-26",7.55,7.705,7.54,7.67,597800.0],["2024-12-27",7.59,7.71,7.425,7.52,505200.0],["2024-12-30",7.49,7.54,7.39,7.5,261600.0],["2024-12-31",7.53,7.775,7.524,7.64,974000.0],["2025-01-02",7.66,7.795,7.6,7.73,719800.0],["2025-01-03",7.79,7.83,7.68,7.74,404700.0],["2025-01-06",7.77,7.9,7.57,7.59,501200.0],["2025-01-07",7.59,7.63,7.385,7.5,942500.0],["2025-01-08",7.31,7.48,7.31,7.42,512900.0],["2025-01-10",7.29,7.53,7.27,7.5,634100.0],["2025-01-13",7.37,7.63,7.37,7.58,1022900.0],["2025-01-14",7.58,7.7,7.49,7.54,875500.0],["2025-01-15",7.77,7.81,7.565,7.64,745800.0],["2025-01-16",7.61,7.905,7.59,7.86,443300.0],["2025-01-17",7.96,7.97,7.835,7.88,456300.0],["2025-01-21",7.9,8.035,7.885,7.98,781500.0],["2025-01-22",7.93,7.975,7.785,7.8,361300.0],["2025-01-23",7.74,7.87,7.74,7.85,419000.0],["2025-01-24",7.6,7.89,7.6,7.76,536700.0],["2025-01-27",7.79,7.85,7.635,7.72,559300.0],["2025-01-28",7.72,7.905,7.66,7.67,580100.0],["2025-01-29",7.69,7.92,7.63,7.87,514100.0],["2025-01-30",7.92,7.92,7.8,7.83,320300.0],["2025-01-31",7.8,7.87,7.71,7.76,742200.0],["2025-02-03",7.62,7.775,7.585,7.7,610300.0],["2025-02-04",7.72,7.93,7.68,7.92,541000.0],["2025-02-05",7.94,7.975,7.89,7.94,455200.0],["2025-02-06",8.0,8.08,7.94,7.99,592400.0],["2025-02-07",7.99,7.995,7.78,7.85,1098900.0],["2025-02-10",8.01,8.045,7.885,7.99,945400.0],["2025-02-11",8.03,8.19,7.97,8.12,630500.0],["2025-02-12",7.97,8.16,7.96,8.13,505800.0],["2025-02-13",8.19,8.25,8.15,8.2,461300.0],["2025-02-14",8.23,8.42,8.2,8.21,397300.0],["2025-02-18",8.2,8.455,8.2,8.42,662400.0],["2025-02-19",8.29,8.475,8.29,8.39,465700.0],["2025-02-20",8.35,8.5,8.3,8.31,531800.0],["2025-02-21",8.42,8.53,8.08,8.1,619000.0],["2025-02-24",8.16,8.26,8.08,8.09,518400.0],["2025-02-25",8.14,8.33,8.14,8.21,570700.0],["2025-02-26",8.12,8.34,8.005,8.1,1268900.0],["2025-02-27",7.46,7.62,6.705,6.93,3587500.0],["2025-02-28",6.87,6.985,6.73,6.79,1844400.0],["2025-03-03",6.74,6.9,6.45,6.47,2389800.0],["2025-03-04",6.33,6.73,6.21,6.59,2360300.0],["2025-03-05",6.7,6.85,6.63,6.8,1518300.0],["2025-03-06",6.75,7.005,6.75,6.94,1003600.0],["2025-03-07",7.0,7.21,6.9,6.99,1188100.0],["2025-03-10",6.89,7.09,6.67,6.71,904100.0],["2025-03-11",6.78,6.82,6.57,6.72,896200.0],["2025-03-12",6.8,6.81,6.531,6.59,1106000.0],["2025-03-13",6.61,6.73,6.565,6.58,766200.0],["2025-03-14",6.67,6.81,6.59,6.74,784200.0],["2025-03-17",6.73,6.92,6.69,6.69,855200.0],["2025-03-18",6.64,6.745,6.625,6.69,622800.0],["2025-03-19",6.78,6.985,6.75,6.93,1309700.0],["2025-03-20",6.79,6.86,6.575,6.58,698100.0],["2025-03-21",6.48,6.645,6.36,6.4,1353800.0],["2025-03-24",6.52,6.55,6.341,6.4,783900.0],["2025-03-25",6.37,6.43,6.29,6.37,1414300.0],["2025-03-26",6.36,6.41,6.27,6.3,1075100.0],["2025-03-27",6.28,6.555,6.205,6.54,846500.0],["2025-03-28",6.55,6.55,6.265,6.3,807400.0],["2025-03-31",6.15,6.305,6.081,6.2,735200.0],["2025-04-01",6.13,6.26,6.06,6.19,623000.0],["2025-04-02",6.12,6.48,6.12,6.46,708700.0],["2025-04-03",6.15,6.19,5.895,5.92,1250900.0],["2025-04-04",5.69,5.73,5.375,5.57,2011300.0],["2025-04-07",5.41,5.89,5.3,5.54,2699400.0],["2025-04-08",5.75,5.75,5.265,5.33,1379100.0],["2025-04-09",5.3,6.1,5.24,6.0,1154100.0],["2025-04-10",5.83,5.83,5.47,5.7,992600.0],["2025-04-11",5.74,5.925,5.62,5.88,685900.0],["2025-04-14",6.01,6.01,5.825,5.91,639700.0],["2025-04-15",5.85,5.97,5.845,5.9,854100.0],["2025-04-16",5.9,6.0,5.75,5.82,824200.0],["2025-04-17",5.83,5.975,5.829,5.87,624400.0],["2025-04-21",5.82,5.92,5.785,5.8,751700.0],["2025-04-22",5.88,5.94,5.715,5.82,788100.0],["2025-04-23",6.02,6.04,5.74,5.75,880100.0],["2025-04-24",5.77,5.945,5.71,5.87,727200.0],["2025-04-25",5.8,5.88,5.755,5.86,959300.0],["2025-04-28",5.81,5.95,5.73,5.78,762200.0],["2025-04-29",5.76,5.87,5.725,5.87,1051500.0],["2025-04-30",5.77,6.05,5.675,5.98,1422300.0],["2025-05-01",6.17,6.545,5.84,6.19,1992100.0],["2025-05-02",6.32,6.61,6.295,6.61,2308000.0],["2025-05-05",6.58,6.725,6.48,6.63,1231800.0],["2025-05-06",6.57,6.82,6.54,6.76,2261400.0],["2025-05-07",6.83,7.035,6.692,6.89,1306300.0],["2025-05-08",6.94,7.21,6.885,7.05,1496700.0],["2025-05-09",7.04,7.235,7.04,7.21,1527700.0],["2025-05-12",7.54,7.64,7.345,7.36,955400.0],["2025-05-13",7.39,7.545,7.34,7.49,865100.0],["2025-05-14",7.46,7.59,7.35,7.45,1346900.0],["2025-05-15",7.41,7.66,7.35,7.53,744200.0],["2025-05-16",7.52,7.59,7.425,7.57,811500.0],["2025-05-19",7.43,7.48,7.2,7.24,933200.0],["2025-05-20",7.2,7.255,7.16,7.22,776400.0],["2025-05-21",7.12,7.245,7.041,7.05,838200.0],["2025-05-22",7.03,7.46,7.025,7.39,2277700.0],["2025-05-23",7.21,7.508,7.21,7.3,2165100.0],["2025-05-27",7.41,7.74,7.41,7.66,1268100.0],["2025-05-28",7.64,7.74,7.56,7.63,1110000.0],["2025-05-29",7.68,7.685,7.49,7.51,997000.0],["2025-05-30",7.49,7.515,7.39,7.45,1108000.0],["2025-06-02",7.47,7.575,7.38,7.43,1000800.0],["2025-06-03",7.42,7.67,7.35,7.6,997800.0],["2025-06-04",7.58,7.955,7.58,7.92,2008600.0],["2025-06-05",7.98,8.045,7.825,8.02,1248600.0],["2025-06-06",8.19,8.255,7.87,7.99,1476900.0],["2025-06-09",8.03,8.205,8.02,8.02,974600.0],["2025-06-10",8.05,8.27,8.019,8.13,988600.0],["2025-06-11",8.2,8.26,8.085,8.24,823100.0],["2025-06-12",8.11,8.236,7.97,8.01,1259900.0],["2025-06-13",7.84,8.12,7.81,7.87,2000600.0],["2025-06-16",7.94,8.07,7.94,7.97,860300.0],["2025-06-17",7.87,8.055,7.87,7.98,810800.0],["2025-06-18",7.93,8.195,7.93,8.0,1070300.0],["2025-06-20",8.06,8.065,7.94,8.0,1187700.0],["2025-06-23",7.99,8.15,7.98,8.14,971400.0],["2025-06-24",8.18,8.385,8.18,8.23,878300.0],["2025-06-25",8.24,8.57,8.215,8.42,1768500.0],["2025-06-26",8.39,8.57,8.39,8.45,1122000.0],["2025-06-27",8.55,8.64,8.46,8.58,2164100.0],["2025-06-30",8.59,8.645,8.2,8.23,1405600.0],["2025-07-01",7.6,7.76,7.385,7.6,7833400.0],["2025-07-02",7.75,8.4,7.71,8.3,3470700.0],["2025-07-03",8.31,8.45,8.2,8.4,853700.0],["2025-07-07",8.36,8.72,8.33,8.66,2571000.0],["2025-07-08",8.75,8.79,8.505,8.52,1503200.0],["2025-07-09",8.55,8.7,8.385,8.68,1576700.0],["2025-07-10",8.64,8.895,8.595,8.85,1484600.0],["2025-07-11",8.73,8.78,8.515,8.68,1461200.0],["2025-07-14",8.64,8.77,8.605,8.77,963400.0],["2025-07-15",8.86,8.86,8.63,8.64,1627700.0],["2025-07-16",8.63,8.83,8.54,8.71,2303900.0],["2025-07-17",8.72,8.8,8.6,8.77,1019500.0],["2025-07-18",8.75,8.75,8.525,8.6,943500.0],["2025-07-21",8.68,8.85,8.62,8.83,2141700.0],["2025-07-22",8.83,8.975,8.77,8.83,1364600.0],["2025-07-23",8.83,8.94,8.765,8.79,731500.0],["2025-07-24",8.72,8.81,8.64,8.79,1519000.0],["2025-07-25",8.79,9.07,8.73,8.99,1835200.0],["2025-07-28",8.99,9.059,8.79,8.85,1354600.0],["2025-07-29",8.96,8.96,8.71,8.82,1839500.0],["2025-07-30",8.82,8.935,8.65,8.65,2748400.0],["2025-07-31",8.61,8.695,8.42,8.61,1504500.0],["2025-08-01",8.42,8.53,8.34,8.44,1912300.0],["2025-08-04",8.5,8.585,8.195,8.28,1136000.0],["2025-08-05",8.38,8.535,8.34,8.47,1425200.0],["2025-08-06",8.52,8.52,8.335,8.39,1457500.0],["2025-08-07",8.26,8.625,8.05,8.2,3241900.0],["2025-08-08",8.16,8.595,8.04,8.46,3948200.0],["2025-08-11",8.51,8.85,8.51,8.79,2309700.0],["2025-08-12",8.73,8.95,8.665,8.73,1863700.0],["2025-08-13",8.76,9.01,8.61,8.98,2085100.0],["2025-08-14",8.91,8.91,8.665,8.74,1881100.0],["2025-08-15",8.76,8.815,8.645,8.8,948900.0],["2025-08-18",8.81,8.995,8.75,8.88,810600.0],["2025-08-19",8.89,9.075,8.69,8.73,1466000.0],["2025-08-20",8.71,8.77,8.64,8.72,821900.0],["2025-08-21",8.68,8.9,8.68,8.88,736100.0],["2025-08-22",8.99,9.31,8.92,9.19,1724300.0],["2025-08-25",9.2,9.245,9.08,9.08,745300.0],["2025-08-26",9.07,9.18,9.015,9.17,1213800.0],["2025-08-27",9.11,9.18,9.02,9.1,858400.0],["2025-08-28",9.12,9.135,9.005,9.11,701600.0],["2025-08-29",9.16,9.17,9.015,9.09,483900.0],["2025-09-02",8.94,9.09,8.89,9.05,891600.0],["2025-09-03",9.01,9.09,8.8,8.85,591700.0],["2025-09-04",8.84,9.02,8.84,9.01,953900.0],["2025-09-05",9.07,9.28,8.96,9.0,1381600.0],["2025-09-08",9.05,9.15,8.92,9.15,1341500.0],["2025-09-09",9.09,9.125,8.895,8.97,1431200.0],["2025-09-10",9.0,9.305,9.0,9.19,2244400.0],["2025-09-11",9.3,9.69,9.095,9.23,5558900.0],["2025-09-12",9.37,9.37,9.035,9.25,3068600.0],["2025-09-15",9.26,9.41,9.115,9.37,1823500.0],["2025-09-16",9.18,9.22,8.92,9.01,3259900.0],["2025-09-17",9.05,9.46,9.03,9.25,4393700.0],["2025-09-18",9.31,9.465,9.245,9.36,1730800.0],["2025-09-19",9.41,9.44,9.14,9.16,3871000.0],["2025-09-22",9.03,9.09,8.95,8.96,1697600.0],["2025-09-23",8.98,9.17,8.78,8.84,1160400.0],["2025-09-24",8.93,8.99,8.76,8.81,994700.0],["2025-09-25",8.76,8.895,8.71,8.74,901800.0],["2025-09-26",8.74,8.88,8.71,8.8,886800.0],["2025-09-29",8.88,8.88,8.73,8.75,905900.0],["2025-09-30",8.75,8.78,8.675,8.76,1087400.0],["2025-10-01",8.75,8.85,8.57,8.57,1027000.0],["2025-10-02",8.59,8.85,8.565,8.84,1178500.0],["2025-10-03",8.87,8.92,8.43,8.61,2709700.0],["2025-10-06",8.75,8.75,8.44,8.45,871000.0],["2025-10-07",8.46,8.49,8.285,8.3,1035200.0],["2025-10-08",8.4,8.4,8.26,8.33,682200.0],["2025-10-09",8.36,8.435,8.235,8.29,702600.0],["2025-10-10",8.29,8.325,8.02,8.1,1015200.0],["2025-10-13",8.25,8.33,8.17,8.3,711900.0],["2025-10-14",8.15,8.44,8.15,8.35,1060000.0],["2025-10-15",8.41,8.53,8.275,8.35,815800.0],["2025-10-16",8.37,8.45,8.105,8.19,1227100.0],["2025-10-17",8.05,8.14,7.87,8.13,1313400.0],["2025-10-20",8.16,8.25,8.1,8.17,571900.0],["2025-10-21",8.16,8.265,8.09,8.14,712400.0],["2025-10-22",8.12,8.23,8.09,8.13,754100.0],["2025-10-23",8.21,8.42,8.17,8.42,771800.0],["2025-10-24",8.51,8.55,8.44,8.46,479900.0],["2025-10-27",8.46,8.56,8.32,8.32,638000.0],["2025-10-28",8.32,8.35,8.25,8.33,631500.0],["2025-10-29",8.35,8.5,8.235,8.3,711700.0],["2025-10-30",8.21,8.34,8.18,8.18,589800.0],["2025-10-31",8.15,8.23,8.11,8.19,723800.0],["2025-11-03",8.17,8.29,8.05,8.27,1257400.0],["2025-11-04",7.62,7.925,7.41,7.84,1825100.0],["2025-11-05",7.92,8.5,7.845,8.46,1733300.0],["2025-11-06",8.4,8.47,8.26,8.35,1196900.0],["2025-11-07",8.37,8.63,8.315,8.44,1345300.0],["2025-11-10",8.47,8.73,8.39,8.58,1077400.0],["2025-11-11",8.54,8.76,8.49,8.75,1019900.0],["2025-11-12",8.82,8.91,8.69,8.71,961000.0],["2025-11-13",8.63,8.865,8.475,8.59,1058500.0],["2025-11-14",8.51,8.665,8.49,8.56,1033700.0],["2025-11-17",8.57,8.665,8.26,8.31,971500.0],["2025-11-18",8.23,8.37,8.175,8.32,1010900.0],["2025-11-19",8.35,8.49,8.29,8.38,875200.0],["2025-11-20",8.45,8.555,8.115,8.14,953000.0],["2025-11-21",8.21,8.5,8.2,8.39,1514200.0],["2025-11-24",8.42,8.645,8.375,8.56,1573400.0],["2025-11-25",8.62,8.98,8.58,8.91,1361400.0],["2025-11-26",8.82,9.205,8.8,9.13,1546700.0],["2025-11-28",9.14,9.255,9.05,9.2,641100.0],["2025-12-01",9.15,9.34,9.11,9.23,1243300.0],["2025-12-02",9.34,9.34,9.03,9.04,1564400.0],["2025-12-03",9.08,9.23,9.0,9.06,1598200.0],["2025-12-04",9.02,9.08,8.47,8.53,4932600.0],["2025-12-05",8.55,8.755,8.495,8.74,2454900.0],["2025-12-08",8.8,8.8,8.35,8.55,1449700.0],["2025-12-09",8.51,8.75,8.51,8.75,1293500.0],["2025-12-10",8.76,9.13,8.7,9.04,2235900.0],["2025-12-11",9.04,9.3,9.035,9.28,1764000.0],["2025-12-12",9.36,9.36,9.14,9.16,1230800.0],["2025-12-15",9.16,9.365,9.12,9.31,1602300.0],["2025-12-16",9.3,9.35,9.16,9.23,959400.0],["2025-12-17",9.24,9.53,9.21,9.39,1993900.0],["2025-12-18",9.47,9.605,9.355,9.54,1692000.0],["2025-12-19",9.53,9.61,9.445,9.59,2210000.0],["2025-12-22",9.62,9.69,9.545,9.66,1522100.0],["2025-12-23",9.69,9.79,9.49,9.66,1115300.0],["2025-12-24",9.66,9.84,9.615,9.82,613700.0],["2025-12-26",9.79,10.005,9.79,9.96,1135100.0],["2025-12-29",9.89,10.0,9.845,9.96,1197700.0],["2025-12-30",9.98,10.0,9.855,9.87,812900.0],["2025-12-31",9.89,9.92,9.72,9.73,958700.0],["2026-01-02",9.81,9.925,9.67,9.91,1596200.0],["2026-01-05",9.91,10.02,9.685,9.91,1254300.0],["2026-01-06",9.86,10.355,9.845,10.2,1575800.0],["2026-01-07",10.2,10.26,10.045,10.16,1020400.0],["2026-01-08",10.07,10.53,10.07,10.46,1253500.0],["2026-01-09",10.47,10.63,10.45,10.58,1541900.0],["2026-01-12",10.52,10.581,10.445,10.5,980400.0],["2026-01-13",10.57,10.63,10.495,10.62,1051300.0],["2026-01-14",10.65,10.77,10.53,10.73,1258500.0],["2026-01-15",10.78,10.88,10.7,10.79,1064300.0],["2026-01-16",10.7,10.82,10.615,10.7,904600.0],["2026-01-20",10.6,10.755,10.51,10.62,946600.0],["2026-01-21",10.8,10.97,10.715,10.95,930100.0],["2026-01-22",11.03,11.31,11.01,11.16,955300.0],["2026-01-23",11.15,11.205,10.99,11.15,961900.0],["2026-01-26",11.21,11.25,11.0,11.02,1079900.0],["2026-01-27",10.99,11.12,10.83,10.87,958000.0],["2026-01-28",10.92,10.975,10.665,10.73,980000.0],["2026-01-29",10.77,10.87,10.575,10.82,1542100.0],["2026-01-30",10.66,10.81,10.54,10.61,1264600.0],["2026-02-02",10.55,10.945,9.67,10.79,1086900.0],["2026-02-03",10.96,11.11,10.8,11.02,1387800.0],["2026-02-04",11.15,11.24,10.79,11.0,1703600.0],["2026-02-05",10.9,10.978,10.665,10.74,1461100.0],["2026-02-06",10.82,11.1,10.8,11.05,1171900.0],["2026-02-09",11.02,11.21,10.96,11.15,949000.0],["2026-02-10",11.21,11.305,11.13,11.2,1416300.0],["2026-02-11",11.33,11.715,11.245,11.66,1619400.0],["2026-02-12",11.69,11.81,11.32,11.46,1260600.0],["2026-02-13",11.45,11.775,11.35,11.62,1043900.0],["2026-02-17",11.55,11.7,11.515,11.64,1684100.0],["2026-02-18",11.67,11.845,11.525,11.57,1231900.0],["2026-02-19",11.5,11.695,11.485,11.64,1414900.0],["2026-02-20",11.58,11.77,11.505,11.59,1218200.0],["2026-02-23",11.5,11.69,11.3,11.42,1406500.0],["2026-02-24",11.53,11.79,11.45,11.59,1067600.0],["2026-02-25",11.74,11.74,11.22,11.32,2405700.0],["2026-02-26",11.85,12.33,11.43,11.45,2984100.0],["2026-02-27",11.58,11.595,10.93,11.27,2424600.0],["2026-03-02",11.26,11.43,11.12,11.32,1784500.0],["2026-03-03",11.06,11.57,11.04,11.47,2085500.0],["2026-03-04",11.51,11.615,11.4,11.5,2712600.0],["2026-03-05",11.42,11.505,11.21,11.34,1816500.0],["2026-03-06",11.13,11.17,10.83,11.03,1597400.0],["2026-03-09",10.85,11.255,10.78,11.23,2464400.0],["2026-03-10",11.1,11.29,10.95,11.05,2019000.0],["2026-03-11",11.01,11.1,10.815,11.07,1557600.0],["2026-03-12",11.0,11.46,10.925,11.44,1728700.0],["2026-03-13",11.52,11.69,11.4,11.48,2916200.0],["2026-03-16",11.54,11.89,11.395,11.89,2819400.0],["2026-03-17",11.83,12.38,11.78,12.18,5080900.0],["2026-03-18",12.13,12.19,11.83,11.85,3134700.0],["2026-03-19",11.63,11.905,11.5,11.76,2912800.0],["2026-03-20",11.77,11.87,11.4,11.65,5596100.0],["2026-03-23",11.86,12.1,11.74,11.98,3534200.0],["2026-03-24",11.94,12.54,11.88,12.51,3156500.0],["2026-03-25",12.6,13.095,12.59,12.99,3696800.0],["2026-03-26",12.93,13.27,12.915,13.0,1838100.0],["2026-03-27",12.93,13.245,12.82,12.84,1412400.0],["2026-03-30",12.98,13.22,12.805,12.86,1923600.0],["2026-03-31",12.97,13.14,12.825,12.86,1743700.0],["2026-04-01",12.89,13.235,12.835,13.12,3043400.0],["2026-04-02",13.0,13.305,12.95,13.04,2206800.0],["2026-04-06",13.15,13.34,12.855,13.22,1829100.0],["2026-04-07",13.18,13.319,12.92,13.01,1280600.0],["2026-04-08",13.24,13.35,12.735,13.14,2933200.0],["2026-04-09",13.12,13.43,13.01,13.43,2717500.0],["2026-04-10",13.39,14.03,13.3,13.93,4583700.0],["2026-04-13",14.0,14.42,13.74,14.42,3715800.0],["2026-04-14",14.42,14.434,13.945,14.07,2310300.0],["2026-04-15",14.01,14.105,13.73,14.04,1849400.0],["2026-04-16",14.02,14.41,14.02,14.41,1635100.0],["2026-04-17",14.2,14.29,13.51,13.78,3033900.0],["2026-04-20",13.74,13.84,13.545,13.64,1756600.0],["2026-04-21",13.62,13.88,13.62,13.83,1360900.0],["2026-04-22",13.94,13.99,13.625,13.75,1306600.0],["2026-04-23",13.74,13.92,13.65,13.82,1250400.0],["2026-04-24",13.82,13.88,13.605,13.82,1454200.0],["2026-04-27",13.87,14.2,13.85,14.15,1511100.0],["2026-04-28",14.16,14.26,13.76,13.99,1092100.0],["2026-04-29",14.0,14.24,13.925,13.97,1001600.0],["2026-04-30",13.9,14.325,13.86,14.18,1191700.0],["2026-05-01",14.26,14.61,14.115,14.36,1508400.0],["2026-05-04",14.33,14.435,14.09,14.12,1405500.0],["2026-05-05",14.16,14.88,14.155,14.73,2062800.0],["2026-05-06",14.77,14.939,14.46,14.68,1718400.0],["2026-05-07",14.77,14.855,13.87,13.97,2188300.0],["2026-05-08",14.17,14.195,13.825,14.14,2475700.0],["2026-05-11",14.37,14.55,14.17,14.42,2656700.0],["2026-05-12",14.39,14.6,14.06,14.59,1630000.0],["2026-05-13",14.67,14.73,14.46,14.68,1887800.0],["2026-05-14",14.76,15.085,14.69,14.97,1464100.0],["2026-05-15",14.66,14.83,14.45,14.56,1001500.0],["2026-05-18",14.73,14.73,14.36,14.42,1402100.0],["2026-05-19",14.24,14.28,13.91,14.06,2304800.0],["2026-05-20",14.1,14.24,13.825,13.98,1435900.0],["2026-05-21",14.0,14.015,13.25,13.33,2847300.0],["2026-05-22",13.44,13.84,13.38,13.81,3065900.0],["2026-05-26",14.0,14.135,13.83,14.06,3172300.0],["2026-05-27",13.98,14.008,13.76,13.96,1790600.0],["2026-05-28",13.85,13.918,13.305,13.36,1748400.0],["2026-05-29",13.41,13.61,13.17,13.19,1912800.0],["2026-06-01",13.17,13.2,12.815,13.03,1719500.0],["2026-06-02",13.32,13.46,13.17,13.26,1330800.0],["2026-06-03",13.31,13.31,12.955,13.08,1715800.0],["2026-06-04",12.91,12.99,12.73,12.93,3100700.0],["2026-06-05",12.93,12.97,12.735,12.85,1127300.0],["2026-06-08",12.85,13.05,12.76,12.9,2097800.0],["2026-06-09",13.08,13.16,12.625,12.79,1227800.0],["2026-06-10",12.71,12.805,12.51,12.75,1399100.0],["2026-06-11",12.85,13.06,12.85,12.94,921300.0],["2026-06-12",13.05,13.195,13.01,13.09,757500.0],["2026-06-15",13.12,13.17,12.89,12.97,1691400.0],["2026-06-16",13.0,13.19,12.725,12.85,1014200.0],["2026-06-17",12.9,13.09,12.83,12.88,1005600.0],["2026-06-18",12.94,12.94,12.515,12.82,2527100.0],["2026-06-22",12.82,12.94,12.73,12.89,993300.0],["2026-06-23",12.77,12.91,12.72,12.79,1107500.0],["2026-06-24",12.7,12.81,12.37,12.63,1347300.0],["2026-06-25",12.53,12.62,11.785,12.12,5785000.0],["2026-06-26",12.16,12.19,11.825,12.19,6898200.0],["2026-06-29",12.12,12.34,12.02,12.29,1481100.0],["2026-06-30",12.39,12.56,12.27,12.45,3221300.0],["2026-07-01",12.32,12.45,11.9,12.0,1588100.0],["2026-07-02",12.0,12.05,11.735,11.83,1653600.0],["2026-07-06",11.91,12.04,11.72,11.81,1285256.689392],["2026-07-07",11.76,11.83,11.62,11.81,1418724.848144],["2026-07-08",11.83,12.03,11.79,11.96,1299338.247004],["2026-07-09",12.05,12.06,11.855,11.9,1213997.335291],["2026-07-10",11.83,12.03,11.74,11.9,2547039.361312],["2026-07-13",11.98,12.06,11.815,11.92,1537235.040278],["2026-07-14",12.01,12.275,11.985,12.18,1027232.561652],["2026-07-15",12.19,12.34,12.13,12.27,797612.121887],["2026-07-16",12.24,12.88,12.24,12.88,2438403.123712],["2026-07-17",12.74,13.07,12.63,12.89,1578004.218727],["2026-07-20",12.81,12.86,12.37,12.4,1286087.023953],["2026-07-21",12.5,12.8,12.15,12.64,767743.630507],["2026-07-22",12.78,13.15,12.78,12.94,1247427.925473],["2026-07-23",12.91,13.2803,12.81,12.89,1407175.932846],["2026-07-24",12.92,12.92,12.42,12.46,893550.038947],["2026-07-27",12.54,12.6499,12.14,12.24,1201284.510253],["2026-07-28",12.28,12.55,12.25,12.32,978626.326685],["2026-07-29",12.39,12.39,11.96,12.03,1164639.15628],["2026-07-30",12.18,12.27,12.05,12.09,999712.511512],["2026-07-31",12.12,12.22,11.85,12.06,1081748.105782],["2026-08-03",11.99,12.13,11.97,12.05,821886.383459],["2026-08-04",12.15,12.2,11.905,12.11,1121278.433215],["2026-08-05",12.23,12.31,11.34,11.45,1999475.805339],["2026-08-06",11.38,11.42,10.86,11,1717901.31371],["2026-08-07",10.93,10.975,10.305,10.38,1711461.147307],["2026-08-10",10.38,10.43,10.16,10.17,191302.720177],["2026-08-11",10.18,10.29,10.03,10.12,1494293.568004],["2026-08-12",10.24,10.28,9.91,9.93,1518684.752717],["2026-08-13",9.96,10.23,9.93,10.08,1189219.547673],["2026-08-14",10.1,10.455,10.09,10.39,1036477.896227]]}