{"t":"LOCO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2014-07-25",16.4554,21.1321,16.005,20.8117,23673600.0],["2014-07-28",23.28,30.0787,22.7344,29.8621,26901000.0],["2014-07-29",27.5757,28.13,25.1594,25.8955,12108400.0],["2014-07-30",27.5238,33.1272,27.3679,29.934,15520100.0],["2014-07-31",31.0313,34.5563,30.4511,33.5603,18345300.0],["2014-08-01",33.8201,36.1152,33.2138,35.6821,14442300.0],["2014-08-04",35.8121,35.9073,32.521,33.2571,9088200.0],["2014-08-05",31.4124,31.958,29.0827,29.7149,7903500.0],["2014-08-06",29.8275,32.7548,29.4811,32.0013,6222500.0],["2014-08-07",34.1492,34.8594,33.1272,33.6625,6133900.0],["2014-08-08",32.9107,33.0839,31.2912,32.0013,3057200.0],["2014-08-11",33.2571,33.3697,30.988,30.9967,2458700.0],["2014-08-12",30.1046,30.2172,25.1074,29.5071,3261600.0],["2014-08-13",29.8881,30.0007,28.589,28.8488,1700700.0],["2014-08-14",28.2426,28.3205,27.0647,27.6641,2851000.0],["2014-08-15",28.7882,29.533,28.1993,28.8921,2855400.0],["2014-08-18",29.9488,30.0354,28.5457,28.7536,1474500.0],["2014-08-19",26.4585,27.2033,25.679,25.9042,3724200.0],["2014-08-20",25.1161,26.9954,24.735,26.1467,2851300.0],["2014-08-21",26.6144,26.9262,25.7656,25.8696,1616800.0],["2014-08-22",27.0388,27.2813,26.4152,26.5191,2099600.0],["2014-08-25",27.108,27.8788,26.8482,27.8788,2017000.0],["2014-08-26",28.1387,29.2039,27.2813,27.3419,2293100.0],["2014-08-27",27.8009,27.9308,27.2813,27.3159,825400.0],["2014-08-28",26.9088,27.8442,26.8482,27.4112,864800.0],["2014-08-29",27.7143,28.0001,27.1167,27.9828,825100.0],["2014-09-02",28.5544,31.2479,27.4025,31.1959,4427400.0],["2014-09-03",32.2005,32.6422,29.1866,29.7842,4192200.0],["2014-09-04",30.3125,31.3518,28.8835,30.1306,4263200.0],["2014-09-05",31.7329,32.4344,29.7496,31.3864,8668500.0],["2014-09-08",30.8062,33.2138,30.0501,31.3431,5519900.0],["2014-09-09",31.6982,32.4344,30.6156,30.9967,2892500.0],["2014-09-10",30.9188,31.7848,30.5715,31.3951,1516100.0],["2014-09-11",31.1699,32.8068,30.7542,31.7329,2915200.0],["2014-09-12",32.2612,34.4263,31.6982,33.6642,5000600.0],["2014-09-15",34.6169,35.4128,31.2825,32.0273,6190400.0],["2014-09-16",31.525,32.6076,31.1872,31.8368,1859700.0],["2014-09-17",32.2612,32.6509,31.8281,31.9061,1850600.0],["2014-09-18",32.1832,32.3911,30.5723,30.8235,2067900.0],["2014-09-19",30.555,31.066,29.5071,30.6676,2188800.0],["2014-09-22",30.2172,30.9447,29.8448,30.3731,975900.0],["2014-09-23",30.2952,31.3951,29.9921,30.2692,1450700.0],["2014-09-24",30.6503,31.3258,29.9314,30.9361,1575700.0],["2014-09-25",30.9794,31.1439,29.7063,30.3904,1124100.0],["2014-09-26",30.503,30.7022,29.9661,30.4511,795300.0],["2014-09-29",29.8881,31.0989,29.7842,30.7369,1181200.0],["2014-09-30",30.7282,32.2785,30.3645,31.1006,3661900.0],["2014-10-01",30.8841,31.1786,29.1,29.5071,2127100.0],["2014-10-02",29.8621,30.7022,29.4464,30.3645,1208000.0],["2014-10-03",30.7629,31.5683,30.1999,31.0573,1731100.0],["2014-10-06",31.4817,32.5643,31.3085,32.3478,2514100.0],["2014-10-07",31.958,33.5862,31.4904,32.2179,2509000.0],["2014-10-08",32.2179,32.8847,31.3518,32.547,1362600.0],["2014-10-09",32.2612,33.0579,31.4384,31.4817,1163500.0],["2014-10-10",31.2998,31.7935,29.7929,30.8148,1135200.0],["2014-10-13",30.8321,31.0746,29.1017,29.6456,1103600.0],["2014-10-14",29.7236,30.3125,29.1953,29.6889,701200.0],["2014-10-15",28.8835,29.4031,27.7143,29.074,1109200.0],["2014-10-16",28.2686,29.6543,28.2079,28.9701,644500.0],["2014-10-17",29.6976,31.0487,29.3252,29.4464,849300.0],["2014-10-20",29.4464,30.3904,29.4464,30.3645,645100.0],["2014-10-21",30.3125,30.3558,29.8015,29.8621,870600.0],["2014-10-22",30.0007,30.7455,29.5504,29.6543,887500.0],["2014-10-23",29.8708,30.4511,29.6976,30.0527,933300.0],["2014-10-24",30.0527,30.4424,29.7366,29.9921,544500.0],["2014-10-27",29.9488,30.1306,29.4638,29.637,653400.0],["2014-10-28",29.7582,32.2005,29.7582,31.5423,2037200.0],["2014-10-29",31.4817,32.7808,30.7455,31.7935,1265000.0],["2014-10-30",31.8541,32.6336,31.4471,31.7329,1083100.0],["2014-10-31",32.2698,32.424,30.7984,30.8754,1177900.0],["2014-11-03",30.9361,31.8368,30.5723,30.9188,874300.0],["2014-11-04",30.9621,31.5423,30.5896,31.3431,786900.0],["2014-11-05",31.6116,32.1313,31.1872,31.4817,1486000.0],["2014-11-06",31.6116,33.0839,31.3431,32.3045,2238500.0],["2014-11-07",31.3951,33.4737,29.7062,31.6982,4913000.0],["2014-11-10",31.6982,32.6942,31.4297,31.6896,1865200.0],["2014-11-11",30.3125,30.8668,29.8881,30.503,1945700.0],["2014-11-12",30.2952,31.0054,30.096,30.7369,695600.0],["2014-11-13",30.7369,30.9534,29.7929,29.8795,967900.0],["2014-11-14",29.8795,30.0354,29.0134,29.7322,661600.0],["2014-11-17",29.0134,29.3165,28.1473,28.3292,1454900.0],["2014-11-18",28.3638,28.5544,27.671,27.8615,1154400.0],["2014-11-19",27.593,27.7143,25.6271,25.653,2196300.0],["2014-11-20",23.7563,25.5058,23.6871,24.735,10630300.0],["2014-11-21",25.194,25.4885,24.2933,24.3799,2829600.0],["2014-11-24",24.3972,25.2893,24.3799,25.168,1634500.0],["2014-11-25",25.5404,26.2246,25.1161,25.2373,1576900.0],["2014-11-26",25.3499,25.4885,24.1461,24.2154,2037500.0],["2014-11-28",24.5531,24.5618,23.5745,23.7477,1021600.0],["2014-12-01",23.6091,23.7477,22.3013,22.4053,2388100.0],["2014-12-02",22.5612,22.9249,22.1714,22.2147,1495700.0],["2014-12-03",22.8903,22.9163,22.3394,22.5092,1294400.0],["2014-12-04",22.4226,22.9509,21.9116,22.0155,1169400.0],["2014-12-05",22.1714,22.3793,21.1668,21.7124,2279200.0],["2014-12-08",21.4786,21.7124,20.2747,20.5432,1674800.0],["2014-12-09",20.1968,21.1235,19.7031,20.9243,1218700.0],["2014-12-10",20.803,20.8723,19.8763,19.9803,1166500.0],["2014-12-11",20.0929,20.422,18.9756,19.2961,1543300.0],["2014-12-12",19.3307,20.4739,19.1324,19.8157,1517000.0],["2014-12-15",19.9023,20.0496,18.6205,18.6985,1354800.0],["2014-12-16",18.4473,18.6725,17.615,17.6592,1481300.0],["2014-12-17",17.8411,18.5426,17.5899,18.5166,1507000.0],["2014-12-18",18.889,18.967,18.0316,18.4473,1227800.0],["2014-12-19",18.4473,18.7504,18.1875,18.2741,1145500.0],["2014-12-22",18.3347,18.915,18.2611,18.3261,1202800.0],["2014-12-23",18.3607,18.4993,17.8584,17.9104,1054600.0],["2014-12-24",18.0229,18.5772,18.0229,18.2481,519400.0],["2014-12-26",18.2828,18.4733,17.9537,18.1009,829800.0],["2014-12-29",18.1009,18.3174,17.971,17.971,710600.0],["2014-12-30",17.893,18.5079,17.6072,18.0316,1657400.0],["2014-12-31",18.0576,18.1615,17.1915,17.2954,2008800.0],["2015-01-02",17.3214,17.8757,17.3041,17.5466,1470000.0],["2015-01-05",18.1875,18.863,17.945,18.0663,3077000.0],["2015-01-06",18.967,19.9067,18.404,19.5039,4937600.0],["2015-01-07",19.7378,20.8377,19.4866,20.6471,3492200.0],["2015-01-08",21.0455,21.6518,20.2574,20.5779,3019400.0],["2015-01-09",20.4393,20.5259,19.7897,20.3094,1668800.0],["2015-01-12",20.2574,20.4696,19.8071,20.2401,1818600.0],["2015-01-13",20.1188,21.5652,19.9629,21.2188,4127600.0],["2015-01-14",20.7684,21.3054,20.3527,21.1754,1905200.0],["2015-01-15",21.0629,21.2794,19.9889,20.2401,1628500.0],["2015-01-16",19.6598,20.6125,19.4953,20.5519,1189800.0],["2015-01-20",20.5952,20.6558,19.6165,20.2661,1428000.0],["2015-01-21",20.2574,21.3054,20.1448,21.0542,1349500.0],["2015-01-22",21.2188,22.2667,21.0888,22.1021,2065200.0],["2015-01-23",22.0242,23.1068,21.9549,22.7517,1656600.0],["2015-01-26",22.9249,23.0635,22.3706,22.6564,809800.0],["2015-01-27",22.1195,22.4581,21.7038,22.1974,665700.0],["2015-01-28",22.3793,22.4226,21.8856,21.9376,646000.0],["2015-01-29",21.9463,23.5225,21.9289,23.2021,1424400.0],["2015-01-30",23.0288,23.1934,22.2321,22.284,1604600.0],["2015-02-02",22.3446,22.5308,21.2707,21.9636,1196900.0],["2015-02-03",22.0848,22.4919,21.9913,22.3013,1022500.0],["2015-02-04",22.1108,22.6564,21.9904,22.1801,671800.0],["2015-02-05",22.4053,22.4832,21.7644,21.851,736800.0],["2015-02-06",21.8683,22.3013,21.7644,22.1108,418600.0],["2015-02-09",22.0069,22.2338,21.5305,21.5912,453500.0],["2015-02-10",21.7124,21.8995,21.3573,21.5132,450800.0],["2015-02-11",21.5565,21.5998,20.8896,21.1754,773100.0],["2015-02-12",21.1928,21.3833,20.829,20.907,555700.0],["2015-02-13",20.8463,21.1235,20.7251,20.9589,562900.0],["2015-02-17",20.8204,21.3054,20.5692,21.0369,1004000.0],["2015-02-18",21.0455,22.6218,21.0455,22.1628,1309300.0],["2015-02-19",22.1714,22.5005,21.6604,21.9116,735800.0],["2015-02-20",21.9376,22.0242,21.4006,21.4613,572700.0],["2015-02-23",21.4699,21.6518,21.0455,21.4093,523700.0],["2015-02-24",21.4439,21.8596,21.2621,21.3573,425000.0],["2015-02-25",21.3573,21.8077,21.2274,21.6085,474900.0],["2015-02-26",21.6518,21.8683,21.3313,21.5305,456100.0],["2015-02-27",21.4613,21.8337,21.2188,21.2967,646300.0],["2015-03-02",21.3487,21.6431,21.2361,21.3227,541300.0],["2015-03-03",21.3227,21.6483,21.1321,21.6345,430000.0],["2015-03-04",21.5738,22.0329,21.392,21.5392,528700.0],["2015-03-05",21.5825,21.7384,21.3054,21.3227,525700.0],["2015-03-06",21.2707,21.5219,21.2188,21.2967,440600.0],["2015-03-09",21.3833,21.5652,20.2141,20.7857,1034700.0],["2015-03-10",20.6731,20.7857,20.3873,20.7251,525400.0],["2015-03-11",20.7078,20.9676,20.2574,20.318,746000.0],["2015-03-12",20.3613,21.1495,20.3527,20.7857,2436600.0],["2015-03-13",23.1631,24.0335,22.5871,23.4705,10179100.0],["2015-03-16",23.6438,24.3279,22.6997,22.8123,2811400.0],["2015-03-17",22.821,23.3753,22.5179,22.8383,1483400.0],["2015-03-18",22.6911,23.0808,22.1714,22.6478,1447100.0],["2015-03-19",22.5005,22.5958,22.2147,22.4226,900600.0],["2015-03-20",22.4832,23.3839,22.3446,23.3839,1753700.0],["2015-03-23",23.2107,23.6784,22.821,23.4359,1313600.0],["2015-03-24",23.3666,24.1114,23.3146,23.5138,1512500.0],["2015-03-25",23.6264,24.0075,23.0375,23.0895,1072100.0],["2015-03-26",22.9163,23.1154,22.3793,22.5785,1021300.0],["2015-03-27",22.5179,22.769,22.2234,22.4919,469500.0],["2015-03-30",22.6911,23.0721,22.0848,22.3533,923000.0],["2015-03-31",22.1714,22.6045,22.1021,22.1801,711600.0],["2015-04-01",22.1714,22.2494,21.4093,21.8337,1164300.0],["2015-04-02",21.773,22.5871,21.6951,22.1974,894500.0],["2015-04-06",21.9896,22.3273,21.8943,22.1714,623300.0],["2015-04-07",22.1108,23.1674,22.0069,22.336,1753000.0],["2015-04-08",22.4659,23.28,22.3446,23.2627,984000.0],["2015-04-09",23.2973,24.5878,23.2627,24.2933,1850400.0],["2015-04-10",24.2933,24.5878,23.8689,23.9296,976500.0],["2015-04-13",23.9209,24.4146,23.4272,23.6004,681100.0],["2015-04-14",23.5312,23.7217,23.0115,23.4186,506800.0],["2015-04-15",23.4186,23.7996,23.1674,23.4272,501500.0],["2015-04-16",23.4359,24.5704,23.4359,24.5185,994500.0],["2015-04-17",24.3886,24.5098,23.7304,23.8689,851600.0],["2015-04-20",23.9729,25.0295,23.9122,24.8996,970300.0],["2015-04-21",25.0728,25.1161,24.4925,24.735,553700.0],["2015-04-22",24.6571,24.6657,24.1201,24.4405,600200.0],["2015-04-23",24.5012,24.5098,24.1634,24.25,325500.0],["2015-04-24",24.3799,24.8649,24.1807,24.25,498700.0],["2015-04-27",24.3366,24.8563,24.25,24.3453,547500.0],["2015-04-28",24.4925,24.8043,24.0595,24.4838,610200.0],["2015-04-29",24.25,24.3193,22.9509,23.0029,1357300.0],["2015-04-30",23.1241,23.2887,22.5265,22.6738,596200.0],["2015-05-01",22.847,23.2627,22.7344,22.9422,629400.0],["2015-05-04",22.9076,23.2454,22.7777,23.0895,426100.0],["2015-05-05",23.0981,23.1596,22.3446,22.6564,505400.0],["2015-05-06",22.7863,23.0288,22.1714,22.3966,569000.0],["2015-05-07",22.4313,23.4099,22.3706,23.1761,645400.0],["2015-05-08",23.3839,23.7477,23.0375,23.2107,571000.0],["2015-05-11",23.4013,24.224,23.3493,24.1114,781100.0],["2015-05-12",24.0075,24.276,23.4792,24.1201,839900.0],["2015-05-13",24.3366,24.709,24.0941,24.4405,1096600.0],["2015-05-14",24.9255,25.2893,24.3583,25.168,4736800.0],["2015-05-15",21.6171,21.9722,21.1754,21.392,6983600.0],["2015-05-18",21.392,21.6258,20.9156,21.0196,1917100.0],["2015-05-19",20.8463,21.0196,20.0929,20.1881,2985900.0],["2015-05-20",19.2788,19.6338,19.0276,19.3567,3919200.0],["2015-05-21",19.4087,19.9023,19.2874,19.7464,1633700.0],["2015-05-22",19.859,19.9196,19.3567,19.5126,1097400.0],["2015-05-26",19.4953,19.5126,18.8457,19.1835,1164400.0],["2015-05-27",19.2788,19.3913,18.6812,18.8111,995300.0],["2015-05-28",18.8111,18.8804,18.3347,18.43,1040100.0],["2015-05-29",18.404,18.4906,17.8411,17.9623,1275100.0],["2015-06-01",17.9104,18.1529,17.6938,17.997,867100.0],["2015-06-02",17.9104,18.4473,17.9104,18.1442,953400.0],["2015-06-03",18.3001,18.4924,18.1875,18.3088,725300.0],["2015-06-04",18.378,18.5547,17.971,18.0836,736700.0],["2015-06-05",18.0836,18.1615,17.7978,18.0836,507800.0],["2015-06-08",18.0056,18.3261,17.9623,17.997,633700.0],["2015-06-09",17.9796,18.0221,17.5812,17.9017,768500.0],["2015-06-10",17.8844,18.1788,17.8064,17.9277,714400.0],["2015-06-11",17.9277,17.9537,17.7112,17.8844,504100.0],["2015-06-12",17.9537,18.3607,17.8064,17.8844,620500.0],["2015-06-15",17.8151,17.9623,17.6159,17.9363,517300.0],["2015-06-16",17.9017,18.2308,17.8671,17.9623,743800.0],["2015-06-17",18.0229,18.1962,17.9277,18.0922,473000.0],["2015-06-18",18.0922,18.2221,17.9363,18.1269,687200.0],["2015-06-19",18.1269,18.6205,18.0689,18.5772,1206100.0],["2015-06-22",18.6119,18.7764,17.8584,17.9796,1218500.0],["2015-06-23",18.0056,18.1303,17.7804,18.0229,509200.0],["2015-06-24",17.945,18.1442,17.8238,17.8497,766300.0],["2015-06-25",17.9277,18.1009,17.7804,17.9277,488900.0],["2015-06-26",17.8844,18.2221,17.874,18.1875,1631800.0],["2015-06-29",17.971,18.2221,17.7978,17.9796,773300.0],["2015-06-30",18.1442,18.1684,17.7631,17.9363,434200.0],["2015-07-01",18.1702,18.1702,17.6765,17.7285,389700.0],["2015-07-02",17.6852,18.0489,17.6367,17.6505,350300.0],["2015-07-06",17.5553,17.7978,17.3214,17.6765,495200.0],["2015-07-07",17.6679,17.6679,16.8537,17.3474,888900.0],["2015-07-08",17.1915,17.2695,16.8711,16.8884,568200.0],["2015-07-09",17.0616,17.1846,16.6459,16.6805,613300.0],["2015-07-10",16.8104,17.1482,16.6805,17.027,439300.0],["2015-07-13",17.1222,17.7545,17.0789,17.6592,529100.0],["2015-07-14",17.5726,17.7891,17.1829,17.2521,623900.0],["2015-07-15",17.2262,17.2521,16.6372,16.6459,904700.0],["2015-07-16",16.7325,17.2695,16.6892,16.8971,411600.0],["2015-07-17",16.8797,16.8884,16.3688,16.3947,688000.0],["2015-07-20",16.3861,16.6199,16.0223,16.2821,1042200.0],["2015-07-21",16.2302,16.6286,15.8664,16.1955,663000.0],["2015-07-22",16.1609,16.8278,16.1263,16.7671,591100.0],["2015-07-23",16.7931,16.8745,16.199,16.3341,461600.0],["2015-07-24",16.3168,16.4467,15.9011,16.0396,662800.0],["2015-07-27",15.9357,15.979,15.6932,15.7538,410400.0],["2015-07-28",15.7625,15.9963,15.6846,15.9097,387700.0],["2015-07-29",15.9444,16.4813,15.8578,16.4294,584800.0],["2015-07-30",16.3254,16.4294,15.8404,15.8404,671900.0],["2015-07-31",15.8578,16.4554,15.8578,16.2735,547200.0],["2015-08-03",16.2042,16.3947,16.031,16.2215,607300.0],["2015-08-04",16.2735,16.7325,16.1522,16.5506,513500.0],["2015-08-05",16.7152,17.4513,16.6372,16.949,1230500.0],["2015-08-06",17.0183,17.0529,16.2821,16.4294,804100.0],["2015-08-07",16.516,16.6026,15.979,16.0223,657800.0],["2015-08-10",16.1955,16.4034,15.8404,15.9357,770800.0],["2015-08-11",15.8058,15.9271,15.3988,15.5287,803700.0],["2015-08-12",15.494,15.5806,15.1675,15.4507,742000.0],["2015-08-13",15.6239,16.3081,15.3988,15.9011,2841300.0],["2015-08-14",12.8265,13.2942,12.6013,12.61,8779800.0],["2015-08-17",12.6013,12.9478,12.3502,12.7226,2064400.0],["2015-08-18",12.8785,12.8785,12.1337,12.2116,1338400.0],["2015-08-19",12.0124,12.2549,11.4495,11.5361,2334500.0],["2015-08-20",11.2589,11.2806,10.7046,10.7826,2569100.0],["2015-08-21",10.5747,10.9385,10.4102,10.618,1765300.0],["2015-08-24",9.6134,10.3842,8.8772,9.8472,1843800.0],["2015-08-25",10.5834,11.155,10.2283,10.5228,1785400.0],["2015-08-26",10.6613,10.9385,9.9598,10.211,957600.0],["2015-08-27",10.4795,11.1091,10.2629,10.9298,1166700.0],["2015-08-28",11.4235,11.9388,11.3282,11.8652,1979200.0],["2015-08-31",11.7093,11.7353,11.2676,11.2676,1060000.0],["2015-09-01",10.9645,11.1983,10.6527,11.0771,817600.0],["2015-09-02",11.2156,11.2459,10.7566,10.9818,542500.0],["2015-09-03",10.9385,11.11,10.7046,10.8346,582800.0],["2015-09-04",10.6787,11.0078,10.6094,10.9904,588600.0],["2015-09-08",11.1637,11.2416,10.6787,10.8692,585600.0],["2015-09-09",10.8952,11.0771,10.6527,10.696,608700.0],["2015-09-10",10.67,10.8779,10.5314,10.6527,535800.0],["2015-09-11",10.6094,10.7237,10.4621,10.6527,485000.0],["2015-09-14",10.6613,10.6787,10.3929,10.644,385100.0],["2015-09-15",10.6267,10.8692,10.6267,10.7306,351600.0],["2015-09-16",10.7306,11.129,10.7046,10.9385,623700.0],["2015-09-17",10.9558,11.1463,10.7826,10.8172,548500.0],["2015-09-18",10.6873,10.8216,10.5661,10.6354,606300.0],["2015-09-21",10.7046,10.9558,10.5661,10.6354,431800.0],["2015-09-22",10.5401,10.5834,10.2803,10.4188,641900.0],["2015-09-23",10.4102,10.735,9.9598,10.0464,895700.0],["2015-09-24",9.8819,10.0031,9.5614,9.7,955100.0],["2015-09-25",9.8559,9.8559,9.5528,9.6134,530200.0],["2015-09-28",9.5354,9.6221,9.1717,9.215,508500.0],["2015-09-29",9.2323,9.6567,9.1804,9.5095,556400.0],["2015-09-30",9.5874,9.648,9.1977,9.3363,462300.0],["2015-10-01",9.3189,9.4055,8.9119,8.9898,755900.0],["2015-10-02",8.9119,9.4748,8.7993,9.4488,796200.0],["2015-10-05",9.5008,9.8126,9.3969,9.7606,463200.0],["2015-10-06",9.7606,9.8559,9.4298,9.5528,394600.0],["2015-10-07",9.5961,9.7433,9.3882,9.5874,348800.0],["2015-10-08",9.9425,10.8086,9.8213,10.6354,1699200.0],["2015-10-09",10.618,11.4962,10.618,11.2589,2645000.0],["2015-10-12",11.207,11.2676,10.0663,10.211,1488000.0],["2015-10-13",10.0897,10.4448,9.9598,10.1677,608600.0],["2015-10-14",10.133,10.5141,9.8992,10.0118,661500.0],["2015-10-15",10.0551,10.2543,9.8299,10.1244,612100.0],["2015-10-16",10.0811,10.2196,9.8299,10.185,454000.0],["2015-10-19",10.2889,10.5488,10.0031,10.4968,507300.0],["2015-10-20",10.4968,10.6613,10.353,10.4102,475800.0],["2015-10-21",10.4102,10.5228,10.0118,10.0811,600500.0],["2015-10-22",10.1937,10.3063,9.9165,9.9685,377500.0],["2015-10-23",10.0811,10.2976,9.9771,10.2196,448100.0],["2015-10-26",10.1677,10.2629,9.9252,9.9425,349400.0],["2015-10-27",9.9252,9.9338,9.4748,9.5788,724900.0],["2015-10-28",9.5788,10.0897,9.5788,9.9771,897400.0],["2015-10-29",9.9771,10.133,9.8905,10.0464,366300.0],["2015-10-30",10.0118,10.0551,9.7953,9.9425,262800.0],["2015-11-02",9.9598,10.4102,9.9079,10.3582,841200.0],["2015-11-03",10.3582,10.6527,10.0897,10.2023,1121500.0],["2015-11-04",10.1937,10.3496,9.726,9.9338,720100.0],["2015-11-05",9.9338,10.0378,9.7433,9.8386,450500.0],["2015-11-06",9.7606,10.0551,9.7606,10.0551,446700.0],["2015-11-09",9.9945,10.1937,9.8819,10.159,846000.0],["2015-11-10",10.1071,10.159,9.8083,10.0638,1002200.0],["2015-11-11",10.0464,10.5228,9.9087,10.4708,956800.0],["2015-11-12",10.3582,10.3582,9.8732,9.9771,1756800.0],["2015-11-13",8.5481,9.5095,8.297,8.8339,5512700.0],["2015-11-16",8.7906,9.3449,8.769,9.189,1358900.0],["2015-11-17",8.7906,9.5181,8.7906,9.1804,859400.0],["2015-11-18",9.2583,9.3189,9.0071,9.215,722100.0],["2015-11-19",9.3189,9.687,9.1457,9.6567,847500.0],["2015-11-20",9.6913,9.8559,9.5095,9.6307,509700.0],["2015-11-23",9.6654,10.3063,9.5441,10.0118,706800.0],["2015-11-24",9.8905,10.1071,9.5883,10.0638,450000.0],["2015-11-25",10.0291,10.4708,9.9598,10.2889,772500.0],["2015-11-27",10.2629,10.3582,10.159,10.1677,217800.0],["2015-11-30",10.2023,10.8259,10.1763,10.6354,863200.0],["2015-12-01",11.0338,11.0407,10.6094,10.9558,802000.0],["2015-12-02",10.9038,11.0147,10.4795,10.6527,542200.0],["2015-12-03",10.722,10.8259,10.3929,10.4708,585200.0],["2015-12-04",10.4795,10.696,10.3496,10.4275,330700.0],["2015-12-07",10.3929,10.7393,9.9858,10.5314,504700.0],["2015-12-08",10.2283,10.9038,10.2283,10.7393,569900.0],["2015-12-09",10.6527,11.129,10.6007,10.7739,546700.0],["2015-12-10",10.7653,11.0251,10.67,10.9731,357600.0],["2015-12-11",10.8346,10.9385,10.6527,10.7653,454400.0],["2015-12-14",10.722,10.9298,10.4795,10.67,693100.0],["2015-12-15",10.7566,11.0684,10.7566,11.0078,487700.0],["2015-12-16",11.0511,11.4668,11.0511,11.2589,858300.0],["2015-12-17",11.2849,11.3888,10.8692,10.9645,614600.0],["2015-12-18",10.9298,11.2156,10.8605,11.0511,665500.0],["2015-12-21",11.1117,11.2286,10.9818,11.0944,405100.0],["2015-12-22",11.103,11.2243,10.8952,11.0597,585300.0],["2015-12-23",11.0944,11.5447,11.0944,11.2936,520400.0],["2015-12-24",11.3282,11.5014,11.3196,11.3542,186500.0],["2015-12-28",11.2763,11.3888,10.9679,11.0857,402800.0],["2015-12-29",11.1117,11.2918,10.9991,11.1723,342200.0],["2015-12-30",11.0944,11.2589,10.8692,10.9818,342400.0],["2015-12-31",10.8519,11.0987,10.8259,10.9385,431700.0],["2016-01-04",10.644,10.9991,10.4102,10.9125,663900.0],["2016-01-05",10.9125,11.0597,10.7913,11.0164,411900.0],["2016-01-06",10.8259,11.1723,10.8259,10.9904,519400.0],["2016-01-07",10.7479,10.8605,10.4015,10.67,746000.0],["2016-01-08",10.7306,10.9558,10.618,10.6873,596600.0],["2016-01-11",10.7133,10.9212,10.5921,10.8346,602600.0],["2016-01-12",10.9125,11.1637,10.4621,10.6267,698900.0],["2016-01-13",10.9818,11.2589,10.8259,10.8952,1103500.0],["2016-01-14",10.9731,11.7439,10.644,11.7353,1368800.0],["2016-01-15",11.4235,11.5188,10.8865,11.1723,912700.0],["2016-01-19",11.2589,11.3109,10.2716,10.3236,1033200.0],["2016-01-20",10.1417,10.1937,9.4055,9.7693,1596600.0],["2016-01-21",9.6307,10.5141,9.5917,10.1504,790000.0],["2016-01-22",10.2976,10.6717,10.2196,10.4968,633000.0],["2016-01-25",10.4621,10.5834,10.2803,10.3062,370700.0],["2016-01-26",10.3755,10.6354,10.2543,10.5314,625000.0],["2016-01-27",10.4708,10.696,10.3496,10.4015,381600.0],["2016-01-28",10.4708,10.6094,9.9771,10.0551,348700.0],["2016-01-29",10.0638,10.5574,10.0638,10.4968,533100.0],["2016-02-01",10.5054,10.8605,10.4102,10.7999,371700.0],["2016-02-02",10.6267,10.7505,10.2023,10.3929,486500.0],["2016-02-03",10.4188,10.4968,9.8862,10.211,304600.0],["2016-02-04",10.1937,10.4275,10.0854,10.3929,285000.0],["2016-02-05",10.3669,10.3669,9.9642,9.9771,428000.0],["2016-02-08",9.8905,9.8905,9.189,9.6221,623000.0],["2016-02-09",9.4835,9.6307,9.1111,9.3796,512600.0],["2016-02-10",9.4835,9.5614,9.0938,9.1111,263200.0],["2016-02-11",8.9725,9.1977,8.8426,9.1457,266700.0],["2016-02-12",9.2496,9.6654,9.2063,9.5095,307700.0],["2016-02-16",9.648,10.0378,9.4055,9.9771,324500.0],["2016-02-17",10.0897,10.5228,9.6394,10.2976,436600.0],["2016-02-18",10.2543,10.5141,10.056,10.4881,390300.0],["2016-02-19",10.4102,10.6267,10.2543,10.4621,284100.0],["2016-02-22",10.5661,10.9818,10.5132,10.7133,354600.0],["2016-02-23",10.6527,10.9385,10.5453,10.7393,324300.0],["2016-02-24",10.5661,10.9922,10.5574,10.9471,292800.0],["2016-02-25",10.9038,11.0337,10.6527,10.9645,349100.0],["2016-02-26",11.0684,11.0684,10.7826,10.9645,273200.0],["2016-02-29",10.9818,11.2936,10.9731,11.181,459400.0],["2016-03-01",11.2676,11.588,11.1247,11.5274,375300.0],["2016-03-02",11.4928,12.0557,11.4148,11.8998,578500.0],["2016-03-03",11.8479,12.3675,11.692,11.8998,686400.0],["2016-03-04",11.8825,12.5407,11.7188,12.3415,767600.0],["2016-03-07",12.3242,13.0777,12.2722,12.8958,912900.0],["2016-03-08",12.7399,13.1816,12.6706,13.0344,827600.0],["2016-03-09",13.0344,13.2422,12.61,12.9045,735600.0],["2016-03-10",12.9651,13.3721,12.6446,13.1037,1839300.0],["2016-03-11",11.8219,12.2289,11.4495,12.0297,3204400.0],["2016-03-14",12.2203,12.3415,11.2329,11.3888,1170100.0],["2016-03-15",11.3022,11.6573,11.2416,11.3282,499800.0],["2016-03-16",11.2416,11.3975,11.103,11.155,479700.0],["2016-03-17",11.1117,11.4711,11.0424,11.3282,406600.0],["2016-03-18",11.4062,11.5707,11.2763,11.4841,492200.0],["2016-03-21",11.4668,11.5361,11.2243,11.2329,245300.0],["2016-03-22",11.2156,11.2763,11.0944,11.1463,244200.0],["2016-03-23",11.1204,11.1204,10.7479,10.7479,394100.0],["2016-03-24",10.7046,10.7826,10.4621,10.6267,242100.0],["2016-03-28",10.6267,10.8172,10.4881,10.7133,256600.0],["2016-03-29",10.6613,11.3629,10.5089,11.3022,516800.0],["2016-03-30",11.3196,11.7353,11.3196,11.6487,553500.0],["2016-03-31",11.64,11.8219,11.2754,11.5534,318800.0],["2016-04-01",11.4408,11.9431,11.3455,11.8912,492400.0],["2016-04-04",11.8219,11.9431,11.5058,11.588,297200.0],["2016-04-05",11.5188,11.5274,11.1377,11.2676,363500.0],["2016-04-06",11.3022,11.4408,11.103,11.2676,302900.0],["2016-04-07",11.1896,11.3629,11.0078,11.0944,243300.0],["2016-04-08",11.1723,11.5274,11.1637,11.207,332400.0],["2016-04-11",11.2329,11.6227,11.2329,11.4235,387200.0],["2016-04-12",11.4235,11.7266,11.4235,11.7093,316200.0],["2016-04-13",11.7439,12.3762,11.7439,12.3069,624300.0],["2016-04-14",12.2636,12.3415,12.0817,12.2463,335600.0],["2016-04-15",12.2029,12.5234,12.2029,12.4541,291400.0],["2016-04-18",12.3848,12.5147,12.1943,12.3155,287300.0],["2016-04-19",12.2982,12.8525,12.1596,12.3935,420900.0],["2016-04-20",12.3588,12.636,12.3502,12.6013,322100.0],["2016-04-21",12.636,12.7919,12.4541,12.5147,242700.0],["2016-04-22",12.5147,12.7832,12.5147,12.636,234800.0],["2016-04-25",12.6446,12.7486,12.2679,12.4195,228400.0],["2016-04-26",12.4454,12.9737,12.4368,12.9131,315600.0],["2016-04-27",12.3415,12.545,11.3888,11.8738,1264600.0],["2016-04-28",11.8565,11.9345,11.3282,11.3629,499500.0],["2016-04-29",11.3542,11.5621,11.2866,11.4235,368000.0],["2016-05-02",11.4928,11.666,11.3888,11.5188,348200.0],["2016-05-03",11.4581,11.8652,11.4495,11.5967,446600.0],["2016-05-04",11.4928,11.7179,11.4148,11.614,263500.0],["2016-05-05",11.64,11.8132,11.2589,11.3975,661300.0],["2016-05-06",10.9212,10.9991,9.5961,9.6567,1902200.0],["2016-05-09",9.6827,10.3582,9.661,10.1417,614300.0],["2016-05-10",10.1504,10.4015,10.0204,10.3409,500900.0],["2016-05-11",10.3236,10.3452,9.5874,9.7,554400.0],["2016-05-12",9.7693,9.8775,9.5354,9.7,300300.0],["2016-05-13",9.674,9.726,9.4488,9.5008,844600.0],["2016-05-16",9.5788,9.7,9.5008,9.6134,681500.0],["2016-05-17",9.6047,9.7433,9.3709,9.4575,369200.0],["2016-05-18",9.4055,9.4575,9.1977,9.241,402900.0],["2016-05-19",9.189,9.2583,9.0938,9.215,282000.0],["2016-05-20",9.2063,9.4055,9.1544,9.3276,336100.0],["2016-05-23",9.3536,9.6099,9.3016,9.3882,347200.0],["2016-05-24",9.4142,9.5354,9.3363,9.4402,351000.0],["2016-05-25",9.4662,9.6047,9.3189,9.5268,430900.0],["2016-05-26",9.5268,9.6307,9.4402,9.5874,245200.0],["2016-05-27",9.5701,9.7606,9.5701,9.6827,289900.0],["2016-05-31",9.6827,9.6827,9.5008,9.6394,258400.0],["2016-06-01",9.6047,9.7866,9.5268,9.7,361400.0],["2016-06-02",9.7,9.9598,9.7,9.9252,261700.0],["2016-06-03",9.9165,9.9425,9.7,9.8126,219500.0],["2016-06-06",9.8386,10.1677,9.7779,10.133,314600.0],["2016-06-07",10.1677,10.2023,10.0551,10.1071,230500.0],["2016-06-08",10.1071,10.211,10.0291,10.1504,162600.0],["2016-06-09",10.133,10.4015,9.9858,10.3842,393500.0],["2016-06-10",10.3236,10.3236,9.9598,10.0118,316500.0],["2016-06-13",9.9685,10.017,9.726,9.7693,251900.0],["2016-06-14",9.752,10.133,9.752,10.0291,267100.0],["2016-06-15",10.0638,10.3062,10.0464,10.0811,405800.0],["2016-06-16",9.9771,10.1763,9.8386,10.133,236400.0],["2016-06-17",10.1504,10.3842,10.1504,10.2629,290100.0],["2016-06-20",10.3929,10.6873,10.3842,10.6007,446700.0],["2016-06-21",10.5921,10.7133,10.5141,10.696,315000.0],["2016-06-22",10.722,10.7653,10.5609,10.6873,295400.0],["2016-06-23",10.8346,10.9818,10.7479,10.8865,336400.0],["2016-06-24",10.3496,10.5574,9.9598,10.4708,1585900.0],["2016-06-27",10.3755,10.4795,9.6134,9.9295,511200.0],["2016-06-28",10.0551,10.4881,10.0551,10.4448,358000.0],["2016-06-29",10.4968,10.9991,10.4795,10.9731,560100.0],["2016-06-30",11.0338,11.2589,10.8432,11.2589,483000.0],["2016-07-01",11.2676,11.4235,10.8865,11.3888,461700.0],["2016-07-05",11.3109,11.3888,10.9948,11.0771,240300.0],["2016-07-06",10.9904,11.155,10.9212,11.0771,255700.0],["2016-07-07",11.0684,11.2416,11.0078,11.129,116900.0],["2016-07-08",11.2416,11.5014,11.1463,11.3975,394600.0],["2016-07-11",11.4581,11.5967,11.3975,11.5361,196700.0],["2016-07-12",11.5534,11.64,11.3975,11.5014,323000.0],["2016-07-13",11.5014,11.6227,11.3273,11.4841,269000.0],["2016-07-14",11.5967,11.7093,11.5188,11.6054,285300.0],["2016-07-15",11.6746,11.8392,11.5534,11.6487,242100.0],["2016-07-18",11.692,11.8738,11.4754,11.7872,216100.0],["2016-07-19",11.7179,11.8712,11.5534,11.6573,287700.0],["2016-07-20",11.692,11.8132,11.6054,11.6746,203600.0],["2016-07-21",11.6833,11.8998,11.6833,11.7526,201100.0],["2016-07-22",11.7699,11.9518,11.6573,11.9085,279800.0],["2016-07-25",11.8912,12.0384,11.8479,12.0124,132400.0],["2016-07-26",11.5014,11.6746,11.1723,11.207,778200.0],["2016-07-27",11.2503,11.4235,11.2156,11.2936,355100.0],["2016-07-28",11.2763,11.5361,11.2156,11.4841,206100.0],["2016-07-29",11.4754,11.5101,11.2849,11.3975,201000.0],["2016-08-01",11.4235,11.588,11.2849,11.5014,214000.0],["2016-08-02",11.4754,11.4754,10.6267,10.8259,880200.0],["2016-08-03",11.0424,11.3629,10.6613,11.3455,485300.0],["2016-08-04",11.4321,11.6573,11.0251,11.3282,834700.0],["2016-08-05",12.1423,12.4454,11.614,11.6487,1661500.0],["2016-08-08",11.6746,11.8643,11.4928,11.666,600900.0],["2016-08-09",11.666,11.8479,11.4754,11.7093,351300.0],["2016-08-10",11.7526,12.0038,11.608,11.9085,379000.0],["2016-08-11",11.9258,12.0808,11.8158,11.9258,230800.0],["2016-08-12",11.9258,11.9864,11.8305,11.9345,162500.0],["2016-08-15",11.9345,12.1943,11.8565,12.0557,250500.0],["2016-08-16",12.0644,12.073,11.7872,11.8912,351200.0],["2016-08-17",11.8392,11.8392,11.6487,11.7179,282200.0],["2016-08-18",11.7439,11.8392,11.64,11.7959,235400.0],["2016-08-19",11.7353,12.1423,11.7353,11.9431,366000.0],["2016-08-22",11.8479,12.0384,11.8305,12.0211,177600.0],["2016-08-23",12.125,12.1596,11.7786,12.0124,338100.0],["2016-08-24",11.9518,12.073,11.8738,11.9085,213800.0],["2016-08-25",11.8565,12.0211,11.7959,11.8652,186700.0],["2016-08-26",11.9171,12.0817,11.7786,11.8738,173300.0],["2016-08-29",11.9258,12.125,11.8738,11.9345,173000.0],["2016-08-30",11.9604,12.0297,11.8089,11.8825,155300.0],["2016-08-31",11.8998,12.0211,11.7093,11.7959,203700.0],["2016-09-01",11.8219,11.8998,11.666,11.7959,123200.0],["2016-09-02",11.8305,11.8998,11.7266,11.8305,130200.0],["2016-09-06",11.8652,11.9258,11.7526,11.8392,165300.0],["2016-09-07",11.8479,11.9431,11.7266,11.9171,142000.0],["2016-09-08",11.8998,11.9431,11.6573,11.7093,135200.0],["2016-09-09",12.2722,12.649,11.8912,11.8912,2663100.0],["2016-09-12",11.7786,12.0644,11.7093,11.8652,3172800.0],["2016-09-13",11.7353,11.7786,10.8865,11.4668,1038800.0],["2016-09-14",10.5314,11.4408,10.5314,11.1637,463300.0],["2016-09-15",11.129,11.265,10.948,11.155,288800.0],["2016-09-16",11.1204,11.4668,11.0684,11.4148,581100.0],["2016-09-19",11.4495,11.7093,11.3802,11.588,508000.0],["2016-09-20",11.614,11.6573,11.3542,11.4668,288300.0],["2016-09-21",11.5188,11.7266,11.4321,11.6573,367100.0],["2016-09-22",11.7699,11.892,11.7006,11.8305,297500.0],["2016-09-23",11.8132,12.099,11.7613,12.0211,333700.0],["2016-09-26",11.9171,12.0124,11.7786,11.8652,315200.0],["2016-09-27",11.8912,11.9345,11.64,11.7006,226100.0],["2016-09-28",11.6746,11.7699,11.2676,11.3109,571500.0],["2016-09-29",11.3109,11.3455,10.8519,10.9385,474700.0],["2016-09-30",10.9558,11.0338,10.7913,10.9038,620200.0],["2016-10-03",10.8692,10.8952,10.5228,10.6527,707300.0],["2016-10-04",10.6354,10.722,10.211,10.2976,799000.0],["2016-10-05",10.3149,10.6094,10.2803,10.3236,738500.0],["2016-10-06",10.2023,10.3322,9.9512,10.3062,993500.0],["2016-10-07",10.3063,10.3409,10.0811,10.1677,442900.0],["2016-10-10",10.2196,10.3496,10.0464,10.133,321700.0],["2016-10-11",10.133,10.3063,9.8732,10.1763,698100.0],["2016-10-12",10.133,10.2196,10.0031,10.0897,262900.0],["2016-10-13",9.9598,10.1763,9.8299,9.9598,686100.0],["2016-10-14",10.0464,10.4145,9.9165,10.2629,483400.0],["2016-10-17",10.2196,10.3496,10.0897,10.0897,382700.0],["2016-10-18",10.1763,10.7393,10.1556,10.3929,648600.0],["2016-10-19",10.4795,10.8908,10.3496,10.696,400900.0],["2016-10-20",10.696,10.696,10.3929,10.5661,206900.0],["2016-10-21",10.5228,10.8692,10.4795,10.5661,324800.0],["2016-10-24",10.6527,10.9125,10.6527,10.8259,268300.0],["2016-10-25",10.7393,10.8259,10.3496,10.5228,512200.0],["2016-10-26",10.4795,10.4795,10.133,10.2196,389800.0],["2016-10-27",10.2629,10.4362,10.133,10.3929,293000.0],["2016-10-28",10.3929,10.6527,10.3063,10.3929,283800.0],["2016-10-31",10.4795,10.6527,10.2413,10.5661,294800.0],["2016-11-01",10.5661,10.7393,10.2629,10.2629,211400.0],["2016-11-02",10.2196,10.444,10.1763,10.3929,207900.0],["2016-11-03",10.4362,10.7393,10.2196,10.5661,796200.0],["2016-11-04",9.5701,9.7,8.7335,9.3969,1828400.0],["2016-11-07",9.5268,9.5917,9.3362,9.5268,444300.0],["2016-11-08",9.4835,9.5268,9.1371,9.267,617800.0],["2016-11-09",9.0938,9.5701,8.9638,9.5701,688000.0],["2016-11-10",9.6134,10.2413,9.5701,10.1763,789500.0],["2016-11-11",10.1763,10.5661,10.1287,10.5661,507000.0],["2016-11-14",10.5661,10.9991,10.5661,10.9991,560200.0],["2016-11-15",11.129,11.129,10.6527,10.9125,328000.0],["2016-11-16",10.8692,11.129,10.7393,10.8692,298300.0],["2016-11-17",10.9125,10.9991,10.5228,10.696,316300.0],["2016-11-18",10.6527,10.9125,10.6094,10.8259,245500.0],["2016-11-21",10.8692,11.0424,10.7826,10.9558,232800.0],["2016-11-22",10.9991,11.0857,10.8692,11.0857,199400.0],["2016-11-23",11.0424,11.2589,10.9991,11.2156,193100.0],["2016-11-25",11.2156,11.3455,11.1723,11.3455,101100.0],["2016-11-28",11.3022,11.4105,11.129,11.1723,217200.0],["2016-11-29",11.2589,11.2589,10.8692,11.0424,263000.0],["2016-11-30",11.1723,11.2156,10.9125,10.9125,298900.0],["2016-12-01",10.9558,11.2589,10.8908,11.0424,318300.0],["2016-12-02",10.9991,11.0424,10.8259,10.8692,237500.0],["2016-12-05",10.8692,11.2589,10.8692,11.2156,417300.0],["2016-12-06",11.2156,11.2589,11.0424,11.2156,422700.0],["2016-12-07",11.2589,11.3455,11.0857,11.3022,354600.0],["2016-12-08",11.2589,11.6487,11.2156,11.5621,438400.0],["2016-12-09",11.5188,11.692,11.1723,11.3455,631700.0],["2016-12-12",11.2589,11.6054,11.2589,11.4321,285500.0],["2016-12-13",11.5188,11.6054,11.3455,11.3888,211800.0],["2016-12-14",11.3888,11.5188,11.2589,11.4321,255600.0],["2016-12-15",11.3888,11.5621,11.3022,11.4321,295000.0],["2016-12-16",11.4321,11.6054,11.3455,11.4321,656300.0],["2016-12-19",11.3888,11.5621,11.3888,11.4321,157100.0],["2016-12-20",11.3888,11.5621,11.2589,11.3888,214800.0],["2016-12-21",11.3888,11.4321,11.2156,11.2589,169000.0],["2016-12-22",11.2589,11.2589,10.9125,10.9558,222300.0],["2016-12-23",10.9991,11.0857,10.8692,11.0424,138100.0],["2016-12-27",11.0424,11.1723,10.9991,11.129,170600.0],["2016-12-28",11.0857,11.2156,10.8259,10.9125,198000.0],["2016-12-29",10.9125,11.1723,10.7826,10.8692,237400.0],["2016-12-30",10.8259,10.9125,10.5661,10.6527,461100.0],["2017-01-03",10.6094,11.0424,10.5661,10.9991,314900.0],["2017-01-04",11.0857,11.3455,10.9991,11.3455,331300.0],["2017-01-05",11.3455,11.3455,11.0208,11.129,228400.0],["2017-01-06",11.129,11.129,10.8259,10.8259,186600.0],["2017-01-09",10.8259,10.9991,10.6094,10.696,347300.0],["2017-01-10",10.696,11.129,10.696,10.9991,226200.0],["2017-01-11",10.9991,11.1723,10.8259,11.0424,232900.0],["2017-01-12",10.9991,10.9991,10.7393,10.8259,332400.0],["2017-01-13",10.8259,10.9775,10.7393,10.7826,161700.0],["2017-01-17",10.8259,11.0857,10.696,10.8259,182500.0],["2017-01-18",10.9558,10.9558,10.7609,10.9125,97200.0],["2017-01-19",10.8692,10.8692,10.6527,10.7393,161600.0],["2017-01-20",10.7826,10.8692,10.7176,10.8259,129600.0],["2017-01-23",10.8259,10.9558,10.7393,10.9558,149700.0],["2017-01-24",10.9558,10.9991,10.8259,10.9125,244800.0],["2017-01-25",10.9125,11.0424,10.8423,10.9991,193200.0],["2017-01-26",10.9558,11.129,10.8259,10.8692,107400.0],["2017-01-27",10.8692,10.896,10.696,10.7826,156700.0],["2017-01-30",10.696,10.9125,10.6094,10.8259,232500.0],["2017-01-31",10.7393,10.8259,10.6094,10.7826,209800.0],["2017-02-01",10.7826,10.8259,10.3929,10.4362,314100.0],["2017-02-02",10.4362,10.6094,10.3496,10.4362,192600.0],["2017-02-03",10.4795,10.6527,10.3929,10.5661,141100.0],["2017-02-06",10.4795,10.6094,10.4362,10.4362,168600.0],["2017-02-07",10.4362,10.6094,10.3496,10.3929,155400.0],["2017-02-08",10.3929,10.696,10.3063,10.6527,204700.0],["2017-02-09",10.6527,10.696,10.4795,10.6094,229700.0],["2017-02-10",10.6527,11.0857,10.6527,11.0424,364900.0],["2017-02-13",11.0424,11.2589,10.9991,11.129,240300.0],["2017-02-14",11.1723,11.5621,11.129,11.3022,474800.0],["2017-02-15",11.3022,11.5621,11.2156,11.5188,309400.0],["2017-02-16",11.4754,11.7353,11.4321,11.692,362600.0],["2017-02-17",11.692,11.692,11.3455,11.6054,259600.0],["2017-02-21",11.6054,11.692,11.1723,11.3455,315300.0],["2017-02-22",11.2589,11.4754,11.1723,11.2589,176500.0],["2017-02-23",11.2156,11.3455,10.9991,11.0424,217700.0],["2017-02-24",10.9558,10.9991,10.7661,10.9558,199700.0],["2017-02-27",10.9125,11.0424,10.8475,10.9991,158200.0],["2017-02-28",10.9558,10.9991,10.7393,10.8259,176400.0],["2017-03-01",10.7826,10.9125,10.7393,10.8692,215800.0],["2017-03-02",10.8259,10.9125,10.5228,10.5228,243800.0],["2017-03-03",10.5661,10.6527,10.4362,10.5661,248700.0],["2017-03-06",10.4795,10.6094,10.3496,10.5228,341300.0],["2017-03-07",10.4795,10.5661,10.3496,10.4362,376200.0],["2017-03-08",10.4795,10.6094,10.133,10.2196,837700.0],["2017-03-09",10.2196,10.3062,9.7,9.8299,1288000.0],["2017-03-10",9.6567,9.9286,9.3969,9.5701,1418700.0],["2017-03-13",9.5701,9.6567,9.3536,9.3969,449100.0],["2017-03-14",9.3536,9.6134,9.3103,9.4402,486700.0],["2017-03-15",9.4835,9.7,9.3873,9.6134,378200.0],["2017-03-16",9.6567,9.8732,9.6567,9.8732,290400.0],["2017-03-17",9.9165,10.1763,9.8308,10.0897,773100.0],["2017-03-20",10.0897,10.0897,9.7433,9.9165,266100.0],["2017-03-21",9.9598,10.0897,9.7,9.7866,509000.0],["2017-03-22",9.7433,10.0031,9.7,9.9598,334000.0],["2017-03-23",9.9598,10.1547,9.9598,10.0464,285700.0],["2017-03-24",10.0897,10.133,9.8732,10.0897,278400.0],["2017-03-27",9.9598,10.0897,9.9165,10.0464,204700.0],["2017-03-28",10.0464,10.2629,9.9598,10.2196,228100.0],["2017-03-29",10.1763,10.4795,10.1763,10.3929,215900.0],["2017-03-30",10.3496,10.5228,10.2846,10.4795,270000.0],["2017-03-31",10.4362,10.5228,10.3063,10.3496,174700.0],["2017-04-03",10.3496,10.3929,10.0031,10.0464,364100.0],["2017-04-04",10.0031,10.2629,9.9598,10.0464,264700.0],["2017-04-05",10.133,10.5228,10.0464,10.4362,872900.0],["2017-04-06",10.4362,10.5228,10.2629,10.4795,341700.0],["2017-04-07",10.4362,10.7393,10.4362,10.6527,339100.0],["2017-04-10",10.6094,10.7393,10.3062,10.5661,158200.0],["2017-04-11",10.5228,10.696,10.4795,10.6094,119500.0],["2017-04-12",10.6094,10.7393,10.4362,10.6094,170300.0],["2017-04-13",10.5661,10.6094,10.2629,10.3496,286800.0],["2017-04-17",10.3929,10.4795,10.3496,10.4362,165700.0],["2017-04-18",10.3929,10.5228,10.3712,10.4795,187000.0],["2017-04-19",10.4795,10.696,10.3929,10.4795,222800.0],["2017-04-20",10.5228,10.7393,10.3929,10.696,230700.0],["2017-04-21",10.6527,10.7176,10.5228,10.6094,204300.0],["2017-04-24",10.7393,10.9991,10.5661,10.9125,270300.0],["2017-04-25",11.0424,11.0857,10.8259,10.9558,246100.0],["2017-04-26",10.9125,11.2156,10.9125,11.0424,575500.0],["2017-04-27",11.0424,11.129,10.9125,11.0424,146700.0],["2017-04-28",11.0424,11.129,10.696,10.8692,289000.0],["2017-05-01",10.8259,10.9991,10.7826,10.9125,188200.0],["2017-05-02",10.8692,11.0424,10.8475,11.0424,185100.0],["2017-05-03",10.9991,11.0086,10.696,10.7393,253900.0],["2017-05-04",10.7826,10.8692,10.5228,10.8259,539100.0],["2017-05-05",11.2589,12.0817,10.929,12.0384,1505300.0],["2017-05-08",12.0384,12.2116,11.8652,12.0817,685800.0],["2017-05-09",12.125,12.19,11.9518,12.0817,365500.0],["2017-05-10",12.0384,12.2116,11.9951,12.125,632000.0],["2017-05-11",12.0384,12.1683,11.8652,12.125,455400.0],["2017-05-12",12.0384,12.1467,11.9518,12.0817,390000.0],["2017-05-15",12.125,12.1683,11.9085,12.0384,255300.0],["2017-05-16",12.125,12.2116,11.9085,12.0817,283900.0],["2017-05-17",11.9951,12.125,11.7353,11.8219,327800.0],["2017-05-18",11.7786,11.8219,11.6054,11.7353,444100.0],["2017-05-19",11.8219,11.9951,11.7786,11.8219,283100.0],["2017-05-22",11.9085,11.9951,11.7526,11.8652,240300.0],["2017-05-23",11.9085,11.9085,11.6054,11.6487,219600.0],["2017-05-24",11.6487,11.8219,11.4391,11.7353,265600.0],["2017-05-25",11.8219,11.8435,11.6054,11.7353,195500.0],["2017-05-26",11.7786,11.7786,11.5906,11.6487,148100.0],["2017-05-30",11.6487,11.8219,11.6054,11.692,198600.0],["2017-05-31",11.7353,11.9518,11.6054,11.8219,241900.0],["2017-06-01",11.7353,12.125,11.692,11.9951,227100.0],["2017-06-02",11.8652,12.0817,11.8435,11.9085,169600.0],["2017-06-05",11.8435,11.8652,11.6487,11.7786,155300.0],["2017-06-06",11.692,11.7595,11.4754,11.692,218600.0],["2017-06-07",11.692,11.7786,11.5621,11.7353,216700.0],["2017-06-08",11.7786,12.125,11.6487,12.0384,347700.0],["2017-06-09",12.0384,12.4281,11.9085,12.2982,579200.0],["2017-06-12",12.2549,12.3848,12.1683,12.2116,276200.0],["2017-06-13",12.2549,12.8612,12.2549,12.4281,967400.0],["2017-06-14",12.4714,12.558,12.1683,12.4714,188900.0],["2017-06-15",12.3848,12.5147,12.1467,12.2549,381500.0],["2017-06-16",12.1683,12.3415,12.125,12.2116,374100.0],["2017-06-19",12.2982,12.4714,12.0817,12.4281,277000.0],["2017-06-20",12.2982,12.3848,12.125,12.2116,196300.0],["2017-06-21",12.2549,12.3415,12.0817,12.0817,180200.0],["2017-06-22",12.0384,12.2982,11.9518,12.2549,322200.0],["2017-06-23",12.2549,12.3415,12.125,12.1683,269700.0],["2017-06-26",12.2116,12.3848,12.06,12.3415,242000.0],["2017-06-27",12.2549,12.7312,12.2549,12.4281,496400.0],["2017-06-28",12.4281,12.5147,12.2333,12.2982,200000.0],["2017-06-29",12.2982,12.4281,12.1683,12.3848,194800.0],["2017-06-30",12.3415,12.3415,11.9518,11.9951,220000.0],["2017-07-03",12.0384,12.1683,11.8652,12.0384,103800.0],["2017-07-05",11.9951,12.0817,11.8219,11.9085,207600.0],["2017-07-06",11.8652,11.9951,11.7353,11.7353,189300.0],["2017-07-07",11.7786,11.9085,11.7353,11.8652,141300.0],["2017-07-10",11.7786,11.9085,11.5188,11.6054,158100.0],["2017-07-11",11.6054,11.6487,11.3888,11.5188,191600.0],["2017-07-12",11.6054,11.7353,11.5621,11.6487,189200.0],["2017-07-13",11.692,11.8652,11.4754,11.8219,190500.0],["2017-07-14",11.7353,11.8652,11.6054,11.692,152600.0],["2017-07-17",11.6054,11.7353,11.5603,11.6054,91100.0],["2017-07-18",11.5621,11.5621,11.3888,11.4754,138400.0],["2017-07-19",11.4754,11.6054,11.3888,11.4321,85400.0],["2017-07-20",11.3888,11.4321,11.129,11.2589,248500.0],["2017-07-21",11.3455,11.3672,11.2156,11.2589,191300.0],["2017-07-24",11.2156,11.3888,11.1723,11.3455,412000.0],["2017-07-25",11.4321,11.8002,11.3888,11.692,396700.0],["2017-07-26",11.692,11.692,11.4754,11.5188,159100.0],["2017-07-27",11.4754,11.6054,11.3455,11.4754,178000.0],["2017-07-28",11.3888,11.4754,11.2589,11.3022,191400.0],["2017-07-31",11.3022,11.3455,11.129,11.2589,232700.0],["2017-08-01",11.3455,11.6487,11.1723,11.6054,268000.0],["2017-08-02",11.6054,11.7353,11.3888,11.4754,236100.0],["2017-08-03",11.4754,11.6487,11.0857,11.2156,417800.0],["2017-08-04",11.4321,11.5898,10.3929,10.4795,848800.0],["2017-08-07",10.5661,10.7393,10.3929,10.3929,235900.0],["2017-08-08",10.4362,10.696,10.3496,10.4362,276400.0],["2017-08-09",10.3929,10.5661,10.3062,10.4362,156600.0],["2017-08-10",10.3496,10.5444,10.3496,10.4362,204500.0],["2017-08-11",10.4795,10.6094,10.3496,10.5661,203700.0],["2017-08-14",10.6094,10.6094,10.4362,10.5661,141800.0],["2017-08-15",10.6094,10.6527,10.2629,10.3496,266800.0],["2017-08-16",10.4362,10.4795,10.3062,10.3062,175300.0],["2017-08-17",10.3062,10.4795,10.2196,10.2629,199400.0],["2017-08-18",10.1763,10.2196,9.7866,10.0031,499600.0],["2017-08-21",9.9598,10.0897,9.8732,9.9165,222600.0],["2017-08-22",10.0031,10.0897,9.9165,9.9165,385100.0],["2017-08-23",9.9165,10.198,9.7433,9.8732,426800.0],["2017-08-24",9.9598,10.133,9.9165,9.9598,244800.0],["2017-08-25",10.0464,10.133,9.9165,10.0464,165500.0],["2017-08-28",10.0031,10.0897,9.8732,10.0031,198000.0],["2017-08-29",9.9598,10.0897,9.8299,9.9165,152300.0],["2017-08-30",9.8732,9.9399,9.7087,9.8299,146900.0],["2017-08-31",9.8732,10.0031,9.7,9.8299,259600.0],["2017-09-01",9.8299,9.9815,9.7866,9.9598,176200.0],["2017-09-05",9.9598,10.133,9.7433,9.8299,191200.0],["2017-09-06",9.9165,9.9165,9.6567,9.8299,261000.0],["2017-09-07",9.7866,9.8299,9.5268,9.6567,242200.0],["2017-09-08",9.7,9.7,9.5268,9.7,245100.0],["2017-09-11",9.7433,10.0031,9.7433,9.7866,270600.0],["2017-09-12",9.8299,9.9598,9.7433,9.8299,240000.0],["2017-09-13",9.8732,10.133,9.8299,10.0031,456300.0],["2017-09-14",10.0464,10.133,9.8083,9.9165,613700.0],["2017-09-15",10.0031,10.3496,9.9503,10.2629,531800.0],["2017-09-18",10.3496,10.4362,10.2196,10.3062,301300.0],["2017-09-19",10.3063,10.3063,10.0897,10.1763,246700.0],["2017-09-20",10.133,10.2196,10.0897,10.2196,215000.0],["2017-09-21",10.2196,10.2629,10.0897,10.133,162900.0],["2017-09-22",10.0897,10.3063,10.0897,10.2196,145200.0],["2017-09-25",10.1763,10.3062,10.1763,10.2629,111900.0],["2017-09-26",10.3062,10.3149,10.1763,10.3062,333700.0],["2017-09-27",10.3063,10.4795,10.2413,10.3929,212600.0],["2017-09-28",10.4362,10.5661,10.3929,10.4795,168200.0],["2017-09-29",10.5228,10.6094,10.3929,10.5228,172200.0],["2017-10-02",10.5228,10.7826,10.5003,10.6527,153500.0],["2017-10-03",10.6527,10.7826,10.5228,10.5661,157500.0],["2017-10-04",10.5661,10.6527,10.5011,10.5661,92700.0],["2017-10-05",10.5661,10.7826,10.5228,10.696,165800.0],["2017-10-06",10.6527,10.8692,10.5661,10.7393,158300.0],["2017-10-09",10.7393,10.8692,10.6094,10.6094,134900.0],["2017-10-10",10.6094,10.8692,10.5661,10.6527,180400.0],["2017-10-11",10.6527,10.7168,10.2629,10.3929,340700.0],["2017-10-12",10.3929,10.4015,10.133,10.2196,262400.0],["2017-10-13",10.2629,10.3063,9.9165,10.0464,362200.0],["2017-10-16",10.0464,10.1763,9.8299,9.9165,318400.0],["2017-10-17",9.8732,10.0897,9.8732,9.9598,413200.0],["2017-10-18",10.0031,10.1763,9.9598,10.0897,187000.0],["2017-10-19",10.0464,10.133,9.9598,10.133,130000.0],["2017-10-20",10.2196,10.2629,10.062,10.2196,229100.0],["2017-10-23",10.1763,10.198,10.0681,10.133,187600.0],["2017-10-24",10.133,10.3062,10.0681,10.133,228000.0],["2017-10-25",10.133,10.2629,9.8299,9.8732,312800.0],["2017-10-26",9.9165,10.133,9.9165,10.0464,191000.0],["2017-10-27",10.0464,10.133,10.0031,10.133,169600.0],["2017-10-30",10.0464,10.133,9.8732,10.0464,166300.0],["2017-10-31",10.0464,10.133,9.9165,9.9598,192300.0],["2017-11-01",10.0031,10.0897,9.7866,9.8299,276200.0],["2017-11-02",9.8299,9.9598,9.7,9.7433,445400.0],["2017-11-03",8.8772,9.0071,8.4442,8.4875,2311300.0],["2017-11-06",8.3576,8.5308,8.3143,8.4225,570000.0],["2017-11-07",8.4875,8.5308,8.3143,8.3576,458100.0],["2017-11-08",8.3143,8.5741,8.271,8.4875,619600.0],["2017-11-09",8.4009,8.6607,8.4009,8.6607,440700.0],["2017-11-10",8.4875,8.7906,8.4875,8.7473,233200.0],["2017-11-13",8.6607,8.9205,8.6174,8.7473,279800.0],["2017-11-14",8.7473,8.8772,8.7473,8.8772,172800.0],["2017-11-15",8.8339,8.9205,8.6391,8.8339,261500.0],["2017-11-16",8.7906,8.9205,8.7906,8.8772,132300.0],["2017-11-17",8.8339,8.9205,8.704,8.8556,267900.0],["2017-11-20",8.8339,8.8556,8.6391,8.8339,282100.0],["2017-11-21",8.7906,8.8339,8.704,8.7473,196300.0],["2017-11-22",8.7906,8.8339,8.704,8.7906,196600.0],["2017-11-24",8.7473,8.7473,8.5741,8.7473,216500.0],["2017-11-27",8.9638,8.9638,8.5308,8.6174,551500.0],["2017-11-28",8.6174,8.8772,8.6174,8.8339,366100.0],["2017-11-29",8.8772,9.2237,8.704,9.1371,317400.0],["2017-11-30",9.1371,9.267,8.9205,9.1371,406300.0],["2017-12-01",9.0504,9.0937,8.7906,8.9638,216500.0],["2017-12-04",9.0504,9.4835,9.0504,9.267,333400.0],["2017-12-05",9.3103,9.4835,9.2237,9.267,227100.0],["2017-12-06",9.2237,9.3536,8.9638,9.0504,222700.0],["2017-12-07",9.0504,9.2237,8.9638,9.0504,179700.0],["2017-12-08",9.1371,9.3103,9.0504,9.1804,155800.0],["2017-12-11",9.1371,9.1804,8.8772,9.0071,262900.0],["2017-12-12",9.0504,9.0504,8.704,8.7906,260400.0],["2017-12-13",8.7906,9.0938,8.7906,8.9205,260800.0],["2017-12-14",8.8772,9.0071,8.6824,8.7906,311100.0],["2017-12-15",8.7906,8.9205,8.7906,8.8339,700300.0],["2017-12-18",8.8339,8.9638,8.7906,8.8339,237600.0],["2017-12-19",8.8772,8.9638,8.7473,8.9205,250000.0],["2017-12-20",8.9205,8.9205,8.704,8.7473,226800.0],["2017-12-21",8.704,8.8772,8.704,8.7906,116700.0],["2017-12-22",8.7473,8.8339,8.5741,8.6824,312500.0],["2017-12-26",8.704,8.7473,8.5741,8.6174,219900.0],["2017-12-27",8.5741,8.7473,8.5741,8.6607,235300.0],["2017-12-28",8.6174,8.7906,8.6174,8.7906,225300.0],["2017-12-29",8.7906,8.7906,8.5741,8.5741,389200.0],["2018-01-02",8.6607,8.8339,8.5741,8.8339,264100.0],["2018-01-03",8.8339,9.4402,8.8339,9.3536,709500.0],["2018-01-04",9.3536,9.4835,9.1371,9.3536,434600.0],["2018-01-05",9.4402,9.4402,9.2237,9.3969,249800.0],["2018-01-08",9.4402,9.4402,9.1154,9.2237,430500.0],["2018-01-09",9.1804,9.1804,8.7473,8.7906,568200.0],["2018-01-10",8.7906,9.1371,8.7906,9.0938,557200.0],["2018-01-11",9.1371,9.2237,8.9205,9.0071,560300.0],["2018-01-12",8.9638,9.073,8.7906,8.9205,525200.0],["2018-01-16",8.9638,8.9638,8.5741,8.7473,798800.0],["2018-01-17",8.7906,9.0938,8.704,9.0504,653400.0],["2018-01-18",9.0504,9.0938,8.7906,8.8772,234900.0],["2018-01-19",8.8772,9.0071,8.8772,8.9638,290700.0],["2018-01-22",8.9205,8.9422,8.7473,8.8339,342700.0],["2018-01-23",8.7473,9.0071,8.7473,8.9638,506800.0],["2018-01-24",9.0504,9.0504,8.8339,8.9638,363900.0],["2018-01-25",9.0071,9.0071,8.7906,8.9638,452800.0],["2018-01-26",8.9205,8.9638,8.7906,8.8772,497400.0],["2018-01-29",8.8339,8.8772,8.7906,8.8772,175100.0],["2018-01-30",8.7473,8.8772,8.704,8.7473,267200.0],["2018-01-31",8.7473,8.8772,8.704,8.704,150400.0],["2018-02-01",8.704,8.7906,8.6174,8.704,317000.0],["2018-02-02",8.6607,8.6824,8.5308,8.5741,398900.0],["2018-02-05",8.5741,8.5741,8.1411,8.206,554200.0],["2018-02-06",8.1411,8.3576,8.0545,8.1844,448000.0],["2018-02-07",8.1411,8.2277,7.9679,8.1411,423200.0],["2018-02-08",8.0112,8.2277,7.9834,8.0545,362900.0],["2018-02-09",8.1411,8.1411,7.8379,8.0112,453000.0],["2018-02-12",8.0545,8.2277,7.9679,8.1411,235700.0],["2018-02-13",8.0545,8.1844,8.0112,8.1411,197600.0],["2018-02-14",8.0978,8.3143,8.0978,8.2277,320600.0],["2018-02-15",8.271,8.3143,8.1419,8.271,215200.0],["2018-02-16",8.271,8.4009,8.1844,8.1844,316800.0],["2018-02-20",8.1411,8.2277,8.0112,8.0545,410100.0],["2018-02-21",8.0978,8.3143,8.0978,8.2277,308200.0],["2018-02-22",8.271,8.3576,8.1411,8.1844,204400.0],["2018-02-23",8.2277,8.271,8.0545,8.271,210800.0],["2018-02-26",8.271,8.4009,8.2277,8.4009,194700.0],["2018-02-27",8.4009,8.6174,8.3143,8.5308,495300.0],["2018-02-28",8.5741,8.7473,8.3143,8.4442,773900.0],["2018-03-01",8.4875,8.7473,8.3143,8.4875,522200.0],["2018-03-02",8.3576,8.4173,8.1844,8.2277,482900.0],["2018-03-05",8.2277,8.3576,8.1844,8.3143,541200.0],["2018-03-06",8.3576,8.3576,8.1411,8.2277,390200.0],["2018-03-07",8.2277,8.4442,8.2277,8.3576,456100.0],["2018-03-08",8.1844,8.4009,8.0978,8.3143,747200.0],["2018-03-09",8.9638,9.267,8.5741,8.9638,2438900.0],["2018-03-12",8.9638,9.2237,8.9638,9.1371,673000.0],["2018-03-13",9.1804,9.3969,9.1371,9.267,630600.0],["2018-03-14",9.3103,9.3103,8.9205,8.9205,625000.0],["2018-03-15",8.9205,9.0937,8.7473,8.7906,864000.0],["2018-03-16",8.8339,8.9205,8.704,8.704,505800.0],["2018-03-19",8.704,8.7906,8.4658,8.4875,498400.0],["2018-03-20",8.4875,8.6174,8.3576,8.4442,474600.0],["2018-03-21",8.4442,8.5308,8.3576,8.4442,444600.0],["2018-03-22",8.3576,8.5741,8.271,8.3576,344600.0],["2018-03-23",8.4009,8.4009,8.0545,8.0978,529100.0],["2018-03-26",8.1844,8.3576,8.0545,8.2277,484400.0],["2018-03-27",8.271,8.4442,8.1844,8.1844,256200.0],["2018-03-28",8.2277,8.3576,8.1411,8.2277,239800.0],["2018-03-29",8.3143,8.3576,8.2277,8.2277,177700.0],["2018-04-02",8.2277,8.3576,7.9679,8.0978,517900.0],["2018-04-03",8.0978,8.271,8.0978,8.271,296300.0],["2018-04-04",8.1844,8.4875,8.1411,8.4875,290900.0],["2018-04-05",8.5308,8.5741,8.426,8.4875,210900.0],["2018-04-06",8.4442,8.5092,8.271,8.3143,202300.0],["2018-04-09",8.3576,8.426,8.1627,8.2277,238500.0],["2018-04-10",8.3143,8.4009,8.2277,8.4009,203400.0],["2018-04-11",8.3143,8.3576,8.2277,8.3143,226600.0],["2018-04-12",8.3143,8.3143,8.1844,8.271,170200.0],["2018-04-13",8.271,8.271,8.1411,8.1844,260700.0],["2018-04-16",8.2277,8.5308,8.1844,8.4875,709100.0],["2018-04-17",8.5308,8.5741,8.4009,8.4875,147700.0],["2018-04-18",8.4875,8.6391,8.4875,8.5308,235000.0],["2018-04-19",8.5308,8.5525,8.4009,8.4009,132800.0],["2018-04-20",8.3576,8.5741,8.3048,8.4875,561400.0],["2018-04-23",8.4875,8.5741,8.3792,8.4009,220800.0],["2018-04-24",8.4442,8.5741,8.3576,8.4442,215100.0],["2018-04-25",8.4875,8.5308,8.3576,8.4009,139600.0],["2018-04-26",8.4442,8.4875,8.4009,8.4442,154100.0],["2018-04-27",8.4875,8.8339,8.4442,8.8339,888700.0],["2018-04-30",8.8339,8.8772,8.5741,8.6607,307800.0],["2018-05-01",8.6174,8.6867,8.5308,8.5958,207400.0],["2018-05-02",8.6174,8.6174,8.4442,8.4875,238500.0],["2018-05-03",8.4442,8.5741,8.271,8.5308,518100.0],["2018-05-04",8.5741,9.1371,8.4009,9.0504,1124200.0],["2018-05-07",9.1371,9.1804,8.8772,9.1371,368700.0],["2018-05-08",9.0938,9.2237,8.9638,9.0071,388100.0],["2018-05-09",8.9638,9.0504,8.7473,8.8339,342600.0],["2018-05-10",8.8772,8.8772,8.7473,8.7906,120200.0],["2018-05-11",8.8339,8.8772,8.6607,8.7906,175600.0],["2018-05-14",8.7906,8.8339,8.704,8.7473,234300.0],["2018-05-15",8.704,9.0071,8.704,8.9205,419300.0],["2018-05-16",8.9205,9.1648,8.9205,9.0938,245600.0],["2018-05-17",9.1371,9.4402,9.0504,9.3536,551600.0],["2018-05-18",9.4402,9.4402,9.1804,9.3969,323600.0],["2018-05-21",9.3536,9.4835,9.3103,9.3969,320600.0],["2018-05-22",9.3969,9.3969,9.1804,9.1804,189600.0],["2018-05-23",9.1804,9.4402,9.1371,9.3536,203300.0],["2018-05-24",9.3536,9.5268,9.3103,9.4402,153500.0],["2018-05-25",9.3536,9.4835,9.3103,9.3536,134700.0],["2018-05-29",9.267,9.3319,9.1804,9.267,238700.0],["2018-05-30",9.3536,9.4402,9.3103,9.3536,243900.0],["2018-05-31",9.3969,9.4402,9.1804,9.1804,206300.0],["2018-06-01",9.267,9.3103,9.1371,9.2237,169400.0],["2018-06-04",9.267,9.3103,9.1371,9.1804,277900.0],["2018-06-05",9.3969,9.7866,9.2237,9.7433,744000.0],["2018-06-06",9.7433,9.9598,9.7433,9.8299,462200.0],["2018-06-07",9.9165,9.9165,9.4402,9.5268,431100.0],["2018-06-08",9.4835,9.6134,9.3969,9.4402,428800.0],["2018-06-11",9.4402,9.5268,9.267,9.267,252900.0],["2018-06-12",9.3103,9.3969,9.267,9.3536,175400.0],["2018-06-13",9.3969,9.5701,9.2237,9.3103,210300.0],["2018-06-14",9.3969,9.4402,9.2237,9.3536,173500.0],["2018-06-15",9.3103,9.4402,9.2237,9.3969,241600.0],["2018-06-18",9.3969,9.5268,9.3103,9.4835,186000.0],["2018-06-19",9.3969,9.6134,9.3536,9.5268,293500.0],["2018-06-20",9.5268,9.7,9.4566,9.5701,174600.0],["2018-06-21",9.6134,9.7866,9.5268,9.6567,234800.0],["2018-06-22",9.6567,10.0681,9.6134,10.0031,770400.0],["2018-06-25",9.9598,10.0464,9.7,10.0031,327600.0],["2018-06-26",10.0464,10.1763,9.9165,10.133,378100.0],["2018-06-27",10.0897,10.133,9.7433,9.7866,234500.0],["2018-06-28",9.7,9.7866,9.4402,9.5701,203000.0],["2018-06-29",9.6567,9.9382,9.6134,9.8732,389700.0],["2018-07-02",9.8299,10.0031,9.7,9.9598,301600.0],["2018-07-03",9.9598,10.0031,9.8732,9.8732,116600.0],["2018-07-05",9.9598,10.0889,9.9165,10.0464,132200.0],["2018-07-06",10.0031,10.133,9.9598,10.0464,222500.0],["2018-07-09",10.0897,10.0897,9.9165,10.0897,286700.0],["2018-07-10",10.0464,10.133,9.9165,9.9598,105000.0],["2018-07-11",9.9165,9.9165,9.7,9.7433,164000.0],["2018-07-12",9.8732,10.0464,9.7866,9.9598,230900.0],["2018-07-13",9.9598,10.133,9.7433,10.0464,165000.0],["2018-07-16",10.0464,10.0897,9.7866,9.9598,248300.0],["2018-07-17",9.9165,10.0681,9.8299,9.9598,163600.0],["2018-07-18",9.9598,10.1763,9.8732,10.1763,111300.0],["2018-07-19",10.133,10.3496,10.0897,10.3496,186800.0],["2018-07-20",10.3062,10.3496,10.0897,10.3062,203100.0],["2018-07-23",10.2629,10.4362,10.2196,10.3496,238700.0],["2018-07-24",10.3929,10.4795,10.0464,10.1763,200400.0],["2018-07-25",10.133,10.2196,9.9598,10.133,213100.0],["2018-07-26",10.133,10.3712,10.133,10.2196,158000.0],["2018-07-27",10.1763,10.4145,10.1763,10.3496,298400.0],["2018-07-30",10.3496,10.4795,10.0897,10.0897,270600.0],["2018-07-31",10.133,10.2629,10.0031,10.0464,253200.0],["2018-08-01",10.0897,10.0897,9.7866,9.8732,232200.0],["2018-08-02",9.8299,10.0897,9.7866,9.9165,439200.0],["2018-08-03",9.5268,9.8732,9.5268,9.8732,406700.0],["2018-08-06",9.9165,10.2846,9.8299,10.0464,316500.0],["2018-08-07",10.133,10.133,9.7866,9.8299,185200.0],["2018-08-08",9.7866,10.0031,9.7866,9.9598,219200.0],["2018-08-09",10.0031,10.133,9.9598,10.0464,228100.0],["2018-08-10",10.0464,10.133,9.9165,10.0464,154400.0],["2018-08-13",10.0031,10.0031,9.8299,9.9598,182300.0],["2018-08-14",10.0031,10.2629,9.9598,10.1763,303100.0],["2018-08-15",10.1763,10.3929,10.0897,10.3929,389300.0],["2018-08-16",10.3929,10.7609,10.327,10.6094,413800.0],["2018-08-17",10.6527,10.9125,10.5228,10.8259,396800.0],["2018-08-20",10.8259,10.9125,10.696,10.8259,245500.0],["2018-08-21",10.7826,11.0424,10.696,10.7826,259600.0],["2018-08-22",10.8259,10.8259,10.5661,10.6527,239600.0],["2018-08-23",10.6527,10.9125,10.6397,10.8259,129800.0],["2018-08-24",10.8692,10.8692,10.6977,10.8259,114900.0],["2018-08-27",10.8692,10.8692,10.5011,10.5228,179100.0],["2018-08-28",10.5228,10.7609,10.4795,10.696,190800.0],["2018-08-29",10.696,10.7393,10.3063,10.3929,260300.0],["2018-08-30",10.3929,10.6094,10.3063,10.3929,222100.0],["2018-08-31",10.3496,10.4362,10.0464,10.3062,563500.0],["2018-09-04",10.3496,11.4754,10.3063,11.3022,861600.0],["2018-09-05",11.3022,12.0817,11.3022,12.0384,563300.0],["2018-09-06",12.2982,12.4714,11.8652,12.0817,363900.0],["2018-09-07",12.0817,12.2982,11.9085,12.2116,278800.0],["2018-09-10",12.2116,12.2116,11.7786,11.8652,228600.0],["2018-09-11",11.8652,11.9951,11.6487,11.692,193900.0],["2018-09-12",11.692,11.7353,11.2156,11.5621,294800.0],["2018-09-13",11.6054,11.6487,11.3455,11.5188,213800.0],["2018-09-14",11.4754,11.5404,11.3455,11.4321,161600.0],["2018-09-17",11.3888,11.4754,11.0857,11.2589,238600.0],["2018-09-18",11.2156,11.5188,11.129,11.2156,184100.0],["2018-09-19",11.2156,11.3888,11.129,11.2156,247800.0],["2018-09-20",11.3022,11.3888,11.1507,11.2156,160300.0],["2018-09-21",11.1723,11.2589,10.9558,10.9991,402000.0],["2018-09-24",10.9558,10.9558,10.6527,10.8259,228800.0],["2018-09-25",10.8259,10.9991,10.6094,10.7393,180600.0],["2018-09-26",10.7393,10.9125,10.6527,10.7826,185800.0],["2018-09-27",10.696,10.8692,10.6527,10.696,127000.0],["2018-09-28",10.696,10.9125,10.696,10.8692,147600.0],["2018-10-01",10.8779,10.8865,10.6267,10.6354,208900.0],["2018-10-02",10.6267,10.7393,10.4448,10.4708,258300.0],["2018-10-03",10.7393,11.0338,10.6007,10.644,293700.0],["2018-10-04",10.6873,10.6873,10.4275,10.5747,275000.0],["2018-10-05",10.5574,10.7913,10.4881,10.6613,182800.0],["2018-10-08",10.6613,10.8172,10.618,10.7999,194800.0],["2018-10-09",10.8259,11.0424,10.7999,10.9212,192000.0],["2018-10-10",10.9298,11.0944,10.7826,10.7913,185000.0],["2018-10-11",10.6873,10.8952,10.6354,10.6354,151000.0],["2018-10-12",10.7653,10.8346,10.6613,10.8086,182600.0],["2018-10-15",10.7653,11.103,10.6917,10.9645,151800.0],["2018-10-16",10.9818,11.3715,10.9212,11.2849,251600.0],["2018-10-17",11.2243,11.5014,11.2044,11.3715,275900.0],["2018-10-18",11.3715,11.4581,11.207,11.3455,218100.0],["2018-10-19",11.3455,11.4321,11.1377,11.1896,438500.0],["2018-10-22",11.3196,11.5101,11.2849,11.4062,190600.0],["2018-10-23",11.3196,11.4148,11.181,11.207,225100.0],["2018-10-24",11.1723,11.2676,11.0338,11.1463,235800.0],["2018-10-25",11.1377,11.3888,11.1204,11.1463,144600.0],["2018-10-26",11.0857,11.1429,10.8779,10.9904,199800.0],["2018-10-29",11.0684,11.7439,10.9298,11.5447,577200.0],["2018-10-30",11.588,11.6573,11.2156,11.3196,294600.0],["2018-10-31",11.4235,11.4321,10.7913,10.8346,285400.0],["2018-11-01",10.8259,11.0649,10.7306,10.9558,382400.0],["2018-11-02",11.4754,13.9524,11.4668,13.3548,2413800.0],["2018-11-05",13.1989,14.1681,13.1816,13.7013,1194800.0],["2018-11-06",13.7965,14.3162,13.5021,14.2642,675600.0],["2018-11-07",14.4634,14.5933,14.0304,14.3508,412700.0],["2018-11-08",14.3681,14.4547,13.8831,14.039,426400.0],["2018-11-09",13.9264,14.4201,13.6926,14.3595,423700.0],["2018-11-12",14.3595,14.6834,14.2642,14.4634,402500.0],["2018-11-13",14.5413,14.6262,14.117,14.2382,351200.0],["2018-11-14",14.3075,14.4547,13.9793,14.1083,426700.0],["2018-11-15",14.013,14.0563,13.5627,13.7619,441800.0],["2018-11-16",13.7532,13.8225,13.4847,13.7272,278800.0],["2018-11-19",13.7272,13.8571,13.5194,13.8138,332300.0],["2018-11-20",13.6666,13.7619,13.4674,13.4934,366300.0],["2018-11-21",13.5194,13.8138,13.4414,13.6493,175000.0],["2018-11-23",13.6146,13.9784,13.4622,13.7965,128700.0],["2018-11-26",13.8485,13.9152,13.632,13.6493,230800.0],["2018-11-27",13.7013,13.8398,13.5454,13.5627,279800.0],["2018-11-28",13.554,13.7186,13.3375,13.6926,314600.0],["2018-11-29",13.6839,13.7186,13.4501,13.6666,206100.0],["2018-11-30",13.6666,13.6666,13.0604,13.2249,469800.0],["2018-12-03",13.3288,13.528,12.7832,13.0863,307300.0],["2018-12-04",13.0604,13.2682,12.7312,12.7832,213000.0],["2018-12-06",12.662,13.1989,12.61,13.1903,373800.0],["2018-12-07",13.1296,13.2942,12.8525,13.0171,302100.0],["2018-12-10",12.9651,13.0171,12.6836,12.9478,233800.0],["2018-12-11",13.0084,13.1296,12.6273,12.7746,200300.0],["2018-12-12",12.7919,13.0604,12.7919,13.0344,196900.0],["2018-12-13",13.043,13.4674,12.9911,13.3721,523500.0],["2018-12-14",13.3115,13.3375,12.9824,13.0344,324500.0],["2018-12-17",12.9997,13.069,12.636,12.7139,465400.0],["2018-12-18",12.8092,13.043,12.8005,12.8785,285600.0],["2018-12-19",12.8958,13.121,12.7399,12.8698,249500.0],["2018-12-20",12.8265,12.8265,12.2558,12.4195,325200.0],["2018-12-21",12.3848,12.7572,12.2809,12.3588,1050000.0],["2018-12-24",12.2116,12.4974,12.1683,12.4281,313100.0],["2018-12-26",12.4714,13.095,12.4541,13.0777,373000.0],["2018-12-27",12.9131,13.0257,12.61,12.8871,202000.0],["2018-12-28",12.8698,13.2639,12.7659,13.0517,371100.0],["2018-12-31",13.0344,13.147,12.9131,13.1383,333300.0],["2019-01-02",12.9218,13.0171,12.6446,12.9564,282000.0],["2019-01-03",12.8958,12.9045,12.4714,12.7572,254800.0],["2019-01-04",12.8179,13.2942,12.7486,13.1037,351700.0],["2019-01-07",13.121,13.8312,12.9478,13.7359,466900.0],["2019-01-08",13.8571,14.1429,13.5021,14.0217,434900.0],["2019-01-09",14.0737,14.0737,13.6926,13.9438,331200.0],["2019-01-10",13.8138,14.1429,13.7013,14.1429,232500.0],["2019-01-11",14.039,14.2036,13.9004,14.1429,246300.0],["2019-01-14",14.0304,14.2209,13.9308,14.1343,349600.0],["2019-01-15",14.1949,14.2945,13.9178,14.2729,362200.0],["2019-01-16",14.2729,14.576,14.2209,14.3768,649100.0],["2019-01-17",14.3162,14.8445,14.3162,14.5413,741700.0],["2019-01-18",14.5327,14.983,14.4807,14.9224,771100.0],["2019-01-22",14.9484,15.5546,14.8185,15.3381,896200.0],["2019-01-23",15.3901,15.9963,15.3728,15.9704,781300.0],["2019-01-24",15.8058,15.9652,15.1996,15.5893,599600.0],["2019-01-25",15.5979,15.8058,14.9744,15.0956,453500.0],["2019-01-28",15.0956,15.3381,14.7605,14.9744,853300.0],["2019-01-29",15.087,15.087,14.4374,14.5587,680100.0],["2019-01-30",14.55,14.6366,14.1083,14.1429,529800.0],["2019-01-31",14.2296,14.3941,14.0737,14.2815,441200.0],["2019-02-01",14.2729,14.4721,13.9178,14.0217,482200.0],["2019-02-04",14.0304,14.091,13.7879,14.065,359400.0],["2019-02-05",14.0737,14.194,13.6969,13.7792,436200.0],["2019-02-06",13.8052,13.8927,13.4934,13.5021,268300.0],["2019-02-07",13.4674,13.8052,13.4414,13.5021,352900.0],["2019-02-08",13.4588,13.5713,13.3115,13.4414,328500.0],["2019-02-11",13.4414,13.6796,13.3375,13.5973,599600.0],["2019-02-12",13.6666,13.8571,13.2249,13.2509,482600.0],["2019-02-13",13.2249,13.3635,12.3935,12.9218,1801400.0],["2019-02-14",12.9738,13.0863,12.636,12.7226,621900.0],["2019-02-15",12.8005,13.2942,12.7572,13.1729,951500.0],["2019-02-19",13.1816,13.6146,13.1816,13.3635,660100.0],["2019-02-20",13.3462,13.3981,13.2249,13.2769,430500.0],["2019-02-21",13.2509,13.3721,13.147,13.2509,281000.0],["2019-02-22",13.2509,13.2725,13.0777,13.1556,323700.0],["2019-02-25",13.2076,13.2881,13.069,13.0863,456900.0],["2019-02-26",13.0863,13.121,12.7226,12.7659,401100.0],["2019-02-27",12.7572,13.1643,12.5321,13.0257,654700.0],["2019-02-28",13.0171,13.2336,12.8742,13.1037,396000.0],["2019-03-01",13.1903,13.2942,13.0777,13.1903,363600.0],["2019-03-04",13.2076,13.2769,12.9737,12.9911,716300.0],["2019-03-05",13.0171,13.1556,12.9391,13.095,614900.0],["2019-03-06",13.1037,13.1903,12.8525,12.9045,434500.0],["2019-03-07",12.9045,13.0604,12.7313,13.0344,953800.0],["2019-03-08",12.5927,12.6793,10.67,10.8086,3386900.0],["2019-03-11",10.8172,11.0857,10.7393,10.9212,1206000.0],["2019-03-12",10.9904,11.3282,10.9558,11.129,938700.0],["2019-03-13",11.155,11.2607,10.8346,10.8865,646600.0],["2019-03-14",10.9125,10.9809,10.7999,10.8865,333900.0],["2019-03-15",10.9558,11.1463,10.9125,11.129,773500.0],["2019-03-18",11.2416,11.3629,11.1723,11.3022,432000.0],["2019-03-19",11.2763,11.2763,11.0424,11.2589,360100.0],["2019-03-20",11.207,11.2849,11.0684,11.1377,388900.0],["2019-03-21",11.129,11.3455,11.0771,11.2243,712200.0],["2019-03-22",11.207,11.207,10.9125,11.0338,487700.0],["2019-03-25",11.0338,11.155,10.9038,11.0857,417700.0],["2019-03-26",11.0944,11.2763,11.0424,11.1377,340700.0],["2019-03-27",11.129,11.2936,11.129,11.2589,283000.0],["2019-03-28",11.2763,11.3455,11.1463,11.2763,322200.0],["2019-03-29",11.2763,11.3022,11.181,11.2676,290900.0],["2019-04-01",11.2936,11.3014,10.8605,10.8692,594200.0],["2019-04-02",10.8692,10.8779,10.4535,10.7133,1039100.0],["2019-04-03",10.7566,10.8952,10.6354,10.6613,316000.0],["2019-04-04",10.6354,10.9298,10.631,10.9038,293400.0],["2019-04-05",10.9038,11.0078,10.8779,10.9385,239100.0],["2019-04-08",10.8692,11.0164,10.8259,10.9038,312300.0],["2019-04-09",10.8605,11.0078,10.8172,10.8779,365100.0],["2019-04-10",10.9038,11.0944,10.8346,11.0597,236100.0],["2019-04-11",11.103,11.103,10.8649,10.8692,195600.0],["2019-04-12",10.9038,11.0337,10.8865,10.9904,314000.0],["2019-04-15",11.0251,11.0251,10.8519,10.9298,299300.0],["2019-04-16",10.9125,11.0034,10.7696,10.8605,323200.0],["2019-04-17",10.8259,10.8259,10.6094,10.7393,320900.0],["2019-04-18",10.7306,10.8086,10.5921,10.7826,323800.0],["2019-04-22",10.7826,10.7826,10.5574,10.618,491200.0],["2019-04-23",10.618,10.8389,10.5747,10.7653,572500.0],["2019-04-24",10.7999,11.0164,10.7661,10.9038,252200.0],["2019-04-25",10.8779,10.8779,10.6267,10.7393,345700.0],["2019-04-26",10.7393,10.9904,10.7306,10.9731,257600.0],["2019-04-29",10.9471,11.129,10.9212,11.129,381500.0],["2019-04-30",11.1204,11.129,10.9991,11.0684,435700.0],["2019-05-01",11.0944,11.3975,10.9904,11.3542,714500.0],["2019-05-02",11.3455,11.6573,11.3455,11.5014,781500.0],["2019-05-03",10.6613,10.7393,9.5701,10.211,2266900.0],["2019-05-06",10.1763,10.2889,9.9122,10.0984,697700.0],["2019-05-07",10.0811,10.1244,9.8732,9.9338,673600.0],["2019-05-08",9.8732,10.1157,9.7779,10.0204,403000.0],["2019-05-09",9.9598,10.211,9.8646,10.1677,479800.0],["2019-05-10",10.0897,10.3669,10.0854,10.2976,509800.0],["2019-05-13",10.1937,10.2032,9.9512,10.1677,372200.0],["2019-05-14",10.1763,10.1763,9.7087,9.8819,728800.0],["2019-05-15",9.8559,10.0551,9.7433,10.0031,399200.0],["2019-05-16",9.9771,10.0637,9.6654,9.674,463600.0],["2019-05-17",9.6394,9.7866,9.5961,9.6221,314400.0],["2019-05-20",9.6307,9.6307,9.5008,9.5874,225200.0],["2019-05-21",9.6134,9.7563,9.5614,9.7346,234700.0],["2019-05-22",9.726,9.8039,9.5268,9.6134,406800.0],["2019-05-23",9.5701,9.648,9.241,9.3103,461600.0],["2019-05-24",9.3709,9.4315,9.2237,9.3709,258300.0],["2019-05-28",9.3882,9.5181,9.1111,9.1197,297800.0],["2019-05-29",9.1024,9.1457,8.8599,9.0158,378600.0],["2019-05-30",9.0331,9.1804,8.9985,9.0938,383300.0],["2019-05-31",8.73,9.0851,8.678,9.0764,303700.0],["2019-06-03",9.0158,9.267,8.9508,9.2583,394200.0],["2019-06-04",9.3189,9.5008,9.2756,9.3709,285500.0],["2019-06-05",9.3882,9.5095,9.267,9.4835,533600.0],["2019-06-06",9.4575,9.6913,9.4142,9.6221,245100.0],["2019-06-07",9.6654,9.7433,9.5441,9.5528,217900.0],["2019-06-10",9.5961,9.7,9.3622,9.4402,407900.0],["2019-06-11",9.5008,9.6428,9.4055,9.4142,348700.0],["2019-06-12",9.3796,9.7779,9.3709,9.7606,463200.0],["2019-06-13",9.7953,9.8819,9.6307,9.6567,274600.0],["2019-06-14",9.6913,9.8732,9.5874,9.674,337300.0],["2019-06-17",9.674,9.674,9.5441,9.5788,195200.0],["2019-06-18",9.5874,9.674,9.4055,9.4835,227600.0],["2019-06-19",9.4662,9.4921,9.2496,9.3363,235100.0],["2019-06-20",9.3622,9.648,9.3103,9.5268,632600.0],["2019-06-21",9.4835,9.6827,9.2756,9.3363,588900.0],["2019-06-24",9.3622,9.4402,9.0071,9.0591,321900.0],["2019-06-25",9.0591,9.1284,8.9205,8.9985,289600.0],["2019-06-26",9.0071,9.0938,8.8599,8.9768,255000.0],["2019-06-27",9.0071,9.202,8.9725,9.163,251800.0],["2019-06-28",9.215,9.3146,9.1977,9.2323,291600.0],["2019-07-01",9.2843,9.3449,9.0158,9.0764,273000.0],["2019-07-02",9.0591,9.0938,8.9725,9.0245,245100.0],["2019-07-03",9.0245,9.2583,9.0245,9.1977,224300.0],["2019-07-05",9.189,9.2756,9.163,9.241,221500.0],["2019-07-08",9.2063,9.3016,9.0851,9.1804,318200.0],["2019-07-09",9.1457,9.2453,9.1024,9.1284,229000.0],["2019-07-10",9.1544,9.1544,8.9379,9.0591,386400.0],["2019-07-11",9.0418,9.0591,8.9119,9.0071,352200.0],["2019-07-12",9.0331,9.1197,8.9249,9.0851,358900.0],["2019-07-15",9.1024,9.1024,8.9638,9.0331,277400.0],["2019-07-16",8.9985,9.0245,8.8686,8.8772,387700.0],["2019-07-17",8.8772,8.9379,8.6954,8.8859,449900.0],["2019-07-18",8.8946,9.0764,8.8556,8.9552,384500.0],["2019-07-19",8.9379,9.0808,8.8772,8.8859,281400.0],["2019-07-22",8.8859,8.9119,8.743,8.8339,266200.0],["2019-07-23",8.8599,8.9898,8.7993,8.8253,251600.0],["2019-07-24",8.8339,8.9898,8.73,8.9379,540300.0],["2019-07-25",8.9292,9.0071,8.73,8.8253,365600.0],["2019-07-26",8.8599,8.9205,8.704,8.7906,365100.0],["2019-07-29",8.7733,8.8513,8.5914,8.6954,529700.0],["2019-07-30",8.6694,8.7473,8.4788,8.5741,492600.0],["2019-07-31",8.4962,8.6694,8.3143,8.5221,662200.0],["2019-08-01",8.5221,8.7473,8.4702,8.4788,579800.0],["2019-08-02",8.9812,9.8732,8.8772,9.6134,1832100.0],["2019-08-05",9.4835,9.5788,9.1111,9.4748,831800.0],["2019-08-06",9.4488,9.752,9.4488,9.5268,772600.0],["2019-08-07",9.5441,9.6307,9.3969,9.5788,503400.0],["2019-08-08",9.5874,9.8126,9.5788,9.6134,547900.0],["2019-08-09",9.5788,9.5788,9.2583,9.2843,547500.0],["2019-08-12",9.2756,9.5788,9.2496,9.4748,543100.0],["2019-08-13",9.4835,9.5614,9.2063,9.3363,440100.0],["2019-08-14",9.241,9.267,8.9465,8.9898,364700.0],["2019-08-15",9.0071,9.0071,8.4875,8.5048,370900.0],["2019-08-16",8.5308,8.704,8.4269,8.6434,660600.0],["2019-08-19",8.7213,8.7646,8.5481,8.5741,305300.0],["2019-08-20",8.5481,8.6607,8.4096,8.6174,440200.0],["2019-08-21",8.6867,8.7127,8.4962,8.5481,324900.0],["2019-08-22",8.4962,8.7473,8.4962,8.6347,421900.0],["2019-08-23",8.6174,8.7482,8.5135,8.5221,401900.0],["2019-08-26",8.5741,8.6529,8.5135,8.5914,283200.0],["2019-08-27",8.6347,8.6347,8.4442,8.4442,450800.0],["2019-08-28",8.4355,8.7213,8.4139,8.6347,350200.0],["2019-08-29",8.678,8.9942,8.678,8.8772,326900.0],["2019-08-30",8.9292,8.9379,8.8079,8.8426,252200.0],["2019-09-03",8.8079,8.9465,8.6347,8.704,388800.0],["2019-09-04",8.704,8.9725,8.704,8.9119,345100.0],["2019-09-05",9.0418,9.2929,8.9552,9.1717,515800.0],["2019-09-06",9.1977,9.3969,9.1111,9.2929,458800.0],["2019-09-09",9.3363,9.6654,9.2237,9.6221,422500.0],["2019-09-10",9.6307,9.7953,9.5441,9.7779,389800.0],["2019-09-11",9.7606,10.1763,9.7,10.1071,426400.0],["2019-09-12",10.1244,10.3062,10.0464,10.2283,385800.0],["2019-09-13",10.2629,10.4102,10.0551,10.1157,371700.0],["2019-09-16",10.1157,10.3496,10.0291,10.1417,544400.0],["2019-09-17",10.1763,10.185,9.8992,9.9425,307500.0],["2019-09-18",9.9598,10.0031,9.5788,9.7087,410800.0],["2019-09-19",9.7087,9.7433,9.5614,9.6134,324200.0],["2019-09-20",9.6221,9.8213,9.6047,9.8126,789800.0],["2019-09-23",9.7346,9.9338,9.7346,9.7693,291000.0],["2019-09-24",9.7779,9.8472,9.6221,9.752,343400.0],["2019-09-25",9.7606,9.8472,9.5961,9.5961,282500.0],["2019-09-26",9.5788,9.6221,9.3319,9.4488,285900.0],["2019-09-27",9.4229,9.6047,9.2929,9.4662,324400.0],["2019-09-30",9.4575,9.5441,9.3103,9.4921,195900.0],["2019-10-01",9.5095,9.6307,9.4748,9.5788,260500.0],["2019-10-02",9.5528,9.5788,9.4315,9.5354,332000.0],["2019-10-03",9.5441,9.5788,9.3449,9.4402,236500.0],["2019-10-04",9.4402,9.752,9.3709,9.7346,284500.0],["2019-10-07",9.7346,9.8646,9.6913,9.726,343300.0],["2019-10-08",9.6654,10.0551,9.648,9.9771,427900.0],["2019-10-09",10.0291,10.0724,9.6307,9.648,304300.0],["2019-10-10",9.6913,9.7953,9.5398,9.7693,281400.0],["2019-10-11",9.8819,10.1677,9.8819,10.0724,355100.0],["2019-10-14",9.9945,10.1157,9.7823,9.9079,276900.0],["2019-10-15",9.8992,10.0421,9.8039,10.0118,257900.0],["2019-10-16",10.0118,10.2846,9.9858,10.2326,313500.0],["2019-10-17",10.2803,10.4188,10.1763,10.2456,199400.0],["2019-10-18",10.2196,10.4102,10.2196,10.2889,186200.0],["2019-10-21",10.4102,10.5574,10.3063,10.3755,213700.0],["2019-10-22",10.3149,10.4621,10.1677,10.4448,281600.0],["2019-10-23",10.4448,10.4751,10.1763,10.4448,291100.0],["2019-10-24",10.4448,10.4881,10.3496,10.4362,197400.0],["2019-10-25",10.4275,10.5834,10.4275,10.5747,144400.0],["2019-10-28",10.6094,10.644,10.1937,10.2023,177700.0],["2019-10-29",10.2716,10.2976,10.1244,10.237,278200.0],["2019-10-30",10.1763,10.2283,9.9685,10.1677,200700.0],["2019-10-31",10.1763,10.2196,10.0075,10.0638,383900.0],["2019-11-01",11.2589,13.2578,11.1204,12.9911,3284600.0],["2019-11-04",12.9651,13.0344,12.4974,12.558,1051100.0],["2019-11-05",12.4888,13.1989,12.4801,13.1816,755100.0],["2019-11-06",13.2076,13.3721,12.8179,12.9391,480600.0],["2019-11-07",12.9738,12.9911,12.662,12.9521,365100.0],["2019-11-08",12.9478,13.0344,12.7313,12.7919,308200.0],["2019-11-11",12.7572,12.8153,12.5754,12.7269,416300.0],["2019-11-12",12.6706,12.9824,12.6013,12.9218,330600.0],["2019-11-13",12.9478,13.0257,12.7312,12.8092,264700.0],["2019-11-14",12.8438,12.8438,12.5147,12.6013,279300.0],["2019-11-15",12.6879,12.7486,12.4195,12.636,545100.0],["2019-11-18",12.662,13.2336,12.662,13.2163,550100.0],["2019-11-19",13.1729,13.2076,12.7053,12.8785,369800.0],["2019-11-20",12.9738,13.3462,12.8871,13.0604,603500.0],["2019-11-21",13.147,13.1816,12.8092,12.9478,297800.0],["2019-11-22",12.9218,13.2596,12.9218,13.2336,275400.0],["2019-11-25",13.2855,13.7446,13.1643,13.7359,536600.0],["2019-11-26",13.3115,13.7792,13.3115,13.7402,303700.0],["2019-11-27",13.7532,14.4201,13.7255,14.2296,812400.0],["2019-11-29",14.2209,14.3162,13.9004,13.9611,237500.0],["2019-12-02",13.9784,14.1343,13.8043,14.0563,372700.0],["2019-12-03",13.9264,14.039,13.6753,13.9957,368000.0],["2019-12-04",14.039,14.039,13.7013,13.8398,306600.0],["2019-12-05",13.8831,14.0304,13.632,13.7099,377700.0],["2019-12-06",13.7792,13.9264,13.7013,13.8398,535100.0],["2019-12-09",13.8658,13.9697,13.7792,13.8225,314000.0],["2019-12-10",13.8138,13.8138,13.4475,13.5627,493000.0],["2019-12-11",13.4588,13.5887,13.147,13.3202,310300.0],["2019-12-12",13.3462,13.5454,13.3228,13.3462,238900.0],["2019-12-13",13.3721,13.3721,13.095,13.2942,195500.0],["2019-12-16",13.3288,13.3808,13.0604,13.147,492000.0],["2019-12-17",13.095,13.2942,12.9997,13.2682,407400.0],["2019-12-18",13.2769,13.3721,13.0863,13.3115,320900.0],["2019-12-19",13.3115,13.5254,13.1816,13.3288,395600.0],["2019-12-20",13.3115,13.3678,13.0777,13.1383,935100.0],["2019-12-23",13.1296,13.2422,13.0214,13.1729,384200.0],["2019-12-24",13.1729,13.2509,12.9564,13.0344,125200.0],["2019-12-26",13.0604,13.1903,13.0084,13.0344,194100.0],["2019-12-27",13.0604,13.108,12.7832,12.8698,318500.0],["2019-12-30",12.8698,13.0604,12.7746,12.9651,203700.0],["2019-12-31",12.9651,13.3548,12.9651,13.1123,347000.0],["2020-01-02",13.1296,13.2076,12.7832,13.0257,341200.0],["2020-01-03",12.8525,13.147,12.7746,13.0084,302500.0],["2020-01-06",12.8871,13.3288,12.8612,13.2596,303500.0],["2020-01-07",13.2682,13.3375,12.9738,13.0344,245200.0],["2020-01-08",12.9997,13.1729,12.9478,13.0604,302400.0],["2020-01-09",13.0604,13.3635,13.0257,13.0604,377600.0],["2020-01-10",13.043,13.095,12.8612,12.9564,233300.0],["2020-01-13",12.9304,12.9564,12.7269,12.8698,287200.0],["2020-01-14",12.7659,12.9478,12.6446,12.8785,364200.0],["2020-01-15",12.8785,13.0474,12.7399,12.8179,208200.0],["2020-01-16",12.9045,12.9911,12.6793,12.7226,284300.0],["2020-01-17",12.7313,12.9564,12.7139,12.8785,297000.0],["2020-01-21",12.7659,12.8248,12.558,12.61,292200.0],["2020-01-22",12.636,12.7313,12.584,12.6533,261400.0],["2020-01-23",12.5927,12.8352,12.558,12.7746,389700.0],["2020-01-24",12.8092,13.1037,12.4801,12.5667,322600.0],["2020-01-27",12.4714,12.6533,12.4281,12.5407,291400.0],["2020-01-28",12.5927,12.6533,12.2506,12.2809,184600.0],["2020-01-29",12.2289,12.2809,11.9864,12.0037,192700.0],["2020-01-30",11.9085,12.0471,11.7924,12.0297,184700.0],["2020-01-31",12.0211,12.0384,11.8825,11.9345,196500.0],["2020-02-03",11.9258,12.0297,11.692,11.7266,222200.0],["2020-02-04",11.7786,12.125,11.7786,11.9691,404100.0],["2020-02-05",12.0471,12.3415,11.9258,12.2809,267000.0],["2020-02-06",12.2896,12.4628,12.099,12.2463,137500.0],["2020-02-07",12.2029,12.3155,12.1163,12.151,164600.0],["2020-02-10",12.1337,12.3415,12.1137,12.2809,355000.0],["2020-02-11",12.2982,12.636,12.2289,12.4454,232900.0],["2020-02-12",12.5147,12.545,12.3415,12.4368,197400.0],["2020-02-13",12.3588,12.4541,12.2549,12.3502,185800.0],["2020-02-14",12.3415,12.584,12.2896,12.3675,224000.0],["2020-02-18",12.3329,12.9218,12.3069,12.8612,307000.0],["2020-02-19",12.8612,13.1903,12.7953,13.069,236700.0],["2020-02-20",13.069,13.3548,12.8871,13.1989,240600.0],["2020-02-21",13.1989,13.1989,12.636,12.8265,271500.0],["2020-02-24",12.4974,12.8438,12.4974,12.7313,179200.0],["2020-02-25",12.7226,12.7226,11.8565,11.8738,321100.0],["2020-02-26",11.8565,12.2203,11.588,11.7439,309900.0],["2020-02-27",11.4841,11.7006,10.9385,11.4148,405800.0],["2020-02-28",11.103,11.3282,10.8605,11.1723,395800.0],["2020-03-02",11.1983,11.3975,10.8259,11.3196,377200.0],["2020-03-03",11.2849,11.2936,10.9298,11.1117,286800.0],["2020-03-04",11.4235,11.5794,11.1723,11.5707,301600.0],["2020-03-05",11.4668,11.4668,10.159,10.2716,684900.0],["2020-03-06",10.6613,10.8805,9.7866,10.1417,1224700.0],["2020-03-09",9.4748,9.5268,9.0851,9.1804,545000.0],["2020-03-10",9.4315,9.4315,8.6062,9.1197,621200.0],["2020-03-11",8.8946,8.8946,8.3966,8.5741,566700.0],["2020-03-12",7.76,8.7906,7.3876,7.9852,765900.0],["2020-03-13",8.2796,8.4702,7.6994,8.1584,663600.0],["2020-03-16",7.4829,7.6388,7.1278,7.249,589500.0],["2020-03-17",7.3703,7.5781,6.3483,6.5735,653500.0],["2020-03-18",6.2011,6.4176,5.3255,5.8546,570100.0],["2020-03-19",5.82,7.2577,5.6035,7.1624,673700.0],["2020-03-20",7.2837,7.5695,6.4696,6.8246,797800.0],["2020-03-23",6.8853,7.0671,6.3396,6.8939,524200.0],["2020-03-24",7.249,7.9332,7.1364,7.9072,548500.0],["2020-03-25",7.9592,9.1284,7.8553,8.4442,453900.0],["2020-03-26",8.5135,8.795,7.249,7.6647,846200.0],["2020-03-27",7.6647,7.6647,6.5562,6.8853,701600.0],["2020-03-30",6.8853,6.9901,6.4955,6.9632,678500.0],["2020-03-31",6.9719,7.4829,6.9459,7.3183,560800.0],["2020-04-01",7.4655,7.4915,6.8853,7.0325,491600.0],["2020-04-02",6.9979,7.3529,6.9156,7.1451,599000.0],["2020-04-03",7.3529,7.3529,6.3916,6.7727,364700.0],["2020-04-06",7.2404,7.4222,6.9459,7.3963,355900.0],["2020-04-07",7.8206,8.1238,7.327,7.5521,392500.0],["2020-04-08",7.7513,8.1238,7.6041,7.9679,258300.0],["2020-04-09",8.2883,10.0984,8.2796,9.6654,914600.0],["2020-04-13",9.6654,9.6654,8.9725,9.189,307100.0],["2020-04-14",9.4315,9.6913,9.0418,9.2496,386400.0],["2020-04-15",8.9985,9.163,8.7213,8.8513,478700.0],["2020-04-16",8.8253,8.9119,8.5568,8.8426,432700.0],["2020-04-17",8.9725,9.3969,8.782,9.3103,399500.0],["2020-04-20",9.2929,9.5008,8.9985,9.0548,434700.0],["2020-04-21",8.73,9.2626,8.73,9.1717,307000.0],["2020-04-22",9.3536,9.5874,9.0504,9.5268,194200.0],["2020-04-23",9.6221,9.7346,9.215,9.3536,264500.0],["2020-04-24",9.3969,9.4315,9.0591,9.3536,208700.0],["2020-04-27",9.4748,9.8039,9.4575,9.5614,243300.0],["2020-04-28",9.8299,10.5488,9.745,10.1244,465800.0],["2020-04-29",10.6007,10.9515,10.4015,10.7133,468800.0],["2020-04-30",10.6094,10.8086,10.3322,10.5921,537500.0],["2020-05-01",11.103,12.7313,10.7046,11.8219,1235700.0],["2020-05-04",11.5967,11.8652,11.1637,11.3455,466400.0],["2020-05-05",11.588,11.64,10.6354,10.7913,430900.0],["2020-05-06",10.8432,11.3152,10.8042,11.0164,321500.0],["2020-05-07",11.3715,11.3715,10.8346,11.1117,723800.0],["2020-05-08",11.2589,12.0211,11.1204,12.0124,455600.0],["2020-05-11",11.7699,12.0817,11.6313,11.8132,488000.0],["2020-05-12",11.8825,11.9604,11.5014,11.5014,407700.0],["2020-05-13",11.3802,11.3802,10.7176,10.8519,391400.0],["2020-05-14",10.5747,10.9818,10.3582,10.9125,384400.0],["2020-05-15",10.8346,11.3282,10.7306,11.2849,250000.0],["2020-05-18",11.588,11.7872,10.8952,11.3109,421500.0],["2020-05-19",11.2936,11.6746,11.0338,11.3629,348600.0],["2020-05-20",11.6313,11.6573,11.3975,11.5794,265700.0],["2020-05-21",11.5967,11.8738,11.4062,11.6833,237600.0],["2020-05-22",11.7266,11.8652,11.5014,11.7526,213800.0],["2020-05-26",11.9171,12.1943,11.7439,11.9475,314500.0],["2020-05-27",12.2029,12.4108,11.8782,12.2549,438200.0],["2020-05-28",12.3848,12.3848,11.8392,11.9778,288000.0],["2020-05-29",11.8132,12.1596,11.7179,12.0124,363000.0],["2020-06-01",12.1163,12.3155,11.9604,12.0384,220000.0],["2020-06-02",12.1596,12.6793,12.112,12.6706,500400.0],["2020-06-03",12.8179,13.3375,12.5797,12.6966,473100.0],["2020-06-04",12.6793,13.2336,12.6706,13.121,293600.0],["2020-06-05",13.4674,14.3595,13.3236,14.065,732300.0],["2020-06-08",14.1862,14.3335,13.7099,14.039,528000.0],["2020-06-09",13.6926,13.9264,13.4241,13.7792,287600.0],["2020-06-10",13.7272,13.7792,13.0344,13.1903,239800.0],["2020-06-11",12.2982,12.6793,12.125,12.6446,505200.0],["2020-06-12",13.095,13.2249,12.3069,12.4974,304800.0],["2020-06-15",12.0471,12.9824,12.0471,12.6793,272000.0],["2020-06-16",13.3288,13.3288,12.6793,12.7399,230900.0],["2020-06-17",12.7399,13.8069,12.5494,13.2336,1184000.0],["2020-06-18",13.2509,13.3721,13.0257,13.147,252300.0],["2020-06-19",13.2596,13.3791,12.6187,12.636,346200.0],["2020-06-22",12.5234,12.6446,12.2636,12.5927,203600.0],["2020-06-23",12.7399,13.0517,12.636,12.9651,251800.0],["2020-06-24",12.7486,12.7486,12.2878,12.5147,248000.0],["2020-06-25",12.4801,12.6273,12.1077,12.3242,191300.0],["2020-06-26",12.2463,12.4489,11.8652,12.2289,457000.0],["2020-06-29",12.4195,12.8871,12.3069,12.6793,270200.0],["2020-06-30",12.584,12.8265,12.5321,12.7832,199000.0],["2020-07-01",12.8092,13.0387,12.6533,12.8438,268800.0],["2020-07-02",13.0777,13.0863,12.6706,12.9131,236800.0],["2020-07-06",13.1123,13.1903,12.8438,13.1123,325100.0],["2020-07-07",12.9478,13.2596,12.8265,12.9738,305900.0],["2020-07-08",12.9478,13.147,12.7919,13.0171,220200.0],["2020-07-09",12.9997,13.2855,12.5234,12.6706,216800.0],["2020-07-10",12.6273,12.636,12.177,12.4801,283900.0],["2020-07-13",12.5927,13.069,12.3415,12.3848,445800.0],["2020-07-14",12.4195,12.6446,12.3415,12.5234,220500.0],["2020-07-15",12.8179,13.2942,12.6966,13.2769,297000.0],["2020-07-16",13.1643,13.3721,12.9737,13.3635,179100.0],["2020-07-17",13.3202,13.6103,13.2076,13.5021,333900.0],["2020-07-20",13.4328,13.606,13.3029,13.4761,211800.0],["2020-07-21",13.6579,13.7965,13.4761,13.5454,279200.0],["2020-07-22",13.4241,13.8052,13.3895,13.7272,206300.0],["2020-07-23",13.6926,13.9697,13.5021,13.6493,272100.0],["2020-07-24",13.632,14.0044,13.528,13.9438,264600.0],["2020-07-27",13.9784,14.1776,13.8138,13.8225,231200.0],["2020-07-28",13.7705,13.9784,13.6709,13.7619,224900.0],["2020-07-29",13.8312,14.7579,13.7532,14.7492,362100.0],["2020-07-30",14.5933,15.0437,14.3768,14.8964,496100.0],["2020-07-31",15.2602,17.1742,14.9484,17.1136,2194000.0],["2020-08-03",17.1309,17.2348,15.2515,15.3641,1059100.0],["2020-08-04",15.4507,15.5806,14.6106,14.9311,681400.0],["2020-08-05",15.0783,15.1303,14.7535,14.9051,492500.0],["2020-08-06",14.9917,15.3295,14.8531,15.1129,331800.0],["2020-08-07",15.1822,15.3121,14.9484,15.087,230600.0],["2020-08-10",15.1476,15.3234,14.5673,14.6106,300600.0],["2020-08-11",14.7232,15.2255,14.5673,14.8185,377400.0],["2020-08-12",14.9657,14.9744,14.5587,14.7319,242500.0],["2020-08-13",14.8098,15.3901,14.7492,15.1303,279800.0],["2020-08-14",15.1909,15.1909,14.8575,15.0004,184500.0],["2020-08-17",15.0437,15.1363,14.7327,14.9224,166400.0],["2020-08-18",14.9311,15.061,14.6167,14.9657,160200.0],["2020-08-19",14.9657,15.1476,14.4807,14.5587,313500.0],["2020-08-20",14.4288,14.7665,14.3768,14.6279,215400.0],["2020-08-21",14.6366,14.7838,14.3421,14.6106,259400.0],["2020-08-24",14.7579,14.9744,14.3491,14.6279,221000.0],["2020-08-25",14.6799,14.9397,14.6106,14.8185,161900.0],["2020-08-26",14.8531,15.0783,14.7405,14.9657,234600.0],["2020-08-27",15.0523,15.5633,15.035,15.2862,322300.0],["2020-08-28",15.3295,15.9271,15.3295,15.8318,256700.0],["2020-08-31",15.7712,15.7712,15.2688,15.4767,383100.0],["2020-09-01",15.3814,15.7452,15.2169,15.6672,199800.0],["2020-09-02",15.6326,15.8751,15.4767,15.8491,217500.0],["2020-09-03",15.6932,16.07,15.546,15.6759,313500.0],["2020-09-04",15.8838,15.9617,15.4421,15.7712,248700.0],["2020-09-08",15.6932,15.6932,14.9224,14.9484,268000.0],["2020-09-09",14.9917,15.1563,14.7232,15.0263,253500.0],["2020-09-10",15.035,15.5373,15.035,15.1736,270800.0],["2020-09-11",15.1736,15.3295,13.9871,14.1776,313700.0],["2020-09-14",14.1949,14.2296,13.8225,14.1603,278200.0],["2020-09-15",14.1949,14.3551,14.039,14.2036,279000.0],["2020-09-16",14.2729,14.3768,14.0217,14.1776,290900.0],["2020-09-17",14.0823,14.1516,13.5887,13.7186,307000.0],["2020-09-18",13.7792,13.7792,13.2942,13.58,625900.0],["2020-09-21",13.3462,13.3895,12.8612,13.3462,363300.0],["2020-09-22",13.3808,13.8225,13.1989,13.7619,257000.0],["2020-09-23",13.7792,13.9264,13.3895,13.4241,266600.0],["2020-09-24",13.4154,13.7151,13.2336,13.3548,378800.0],["2020-09-25",13.3548,13.5107,13.1253,13.3721,282200.0],["2020-09-28",13.5367,13.8658,13.4847,13.7532,232100.0],["2020-09-29",13.6753,14.0737,13.528,14.0044,286600.0],["2020-09-30",14.1083,14.4288,13.8745,14.0304,297900.0],["2020-10-01",14.0477,14.2469,13.9091,14.117,203500.0],["2020-10-02",13.8398,14.2469,13.7619,14.1689,149500.0],["2020-10-05",14.2642,14.6305,14.0217,14.1516,171400.0],["2020-10-06",14.1429,14.498,14.1429,14.1862,259300.0],["2020-10-07",14.2555,14.6453,14.1083,14.6193,213900.0],["2020-10-08",14.6799,15.1389,14.4374,15.0177,218300.0],["2020-10-09",15.1736,15.546,15.1563,15.4767,267200.0],["2020-10-12",15.4767,15.6672,14.7059,15.4161,249600.0],["2020-10-13",15.3035,15.3035,14.9917,15.1389,248200.0],["2020-10-14",15.2169,15.5027,15.0783,15.1129,319800.0],["2020-10-15",15.0523,15.9184,14.6972,15.546,398800.0],["2020-10-16",15.4594,15.7279,14.9138,15.0004,297900.0],["2020-10-19",15.1129,15.3468,14.6626,14.6972,132100.0],["2020-10-20",14.8271,14.9484,14.55,14.6626,113800.0],["2020-10-21",14.7492,14.9224,14.4114,14.7925,160800.0],["2020-10-22",14.7579,15.061,14.5327,15.035,127000.0],["2020-10-23",15.2255,15.3511,14.9744,15.1303,177700.0],["2020-10-26",15.0177,15.0263,14.5933,14.8445,198300.0],["2020-10-27",14.8704,14.9484,14.4634,14.7492,194400.0],["2020-10-28",14.6453,15.0177,14.4894,14.9874,365400.0],["2020-10-29",14.9917,15.4334,14.8791,15.2429,433300.0],["2020-10-30",14.0823,14.3854,12.125,12.2289,1408800.0],["2020-11-02",12.3588,12.7053,12.086,12.662,440900.0],["2020-11-03",12.6793,13.0604,12.4454,12.7226,353700.0],["2020-11-04",12.7832,13.0171,12.3935,12.9651,240900.0],["2020-11-05",13.0777,13.1816,12.8352,12.8785,188700.0],["2020-11-06",12.9218,13.0777,12.558,12.9738,220300.0],["2020-11-09",13.4241,14.091,13.4241,13.5713,291000.0],["2020-11-10",13.632,13.9351,13.2509,13.8485,314100.0],["2020-11-11",13.8831,14.0347,13.5367,13.9784,234900.0],["2020-11-12",13.8225,13.9264,13.3462,13.4501,163400.0],["2020-11-13",13.5627,13.7523,13.4588,13.554,127000.0],["2020-11-16",13.7272,14.0563,13.6579,13.9611,186600.0],["2020-11-17",13.8398,14.0433,13.5194,13.9871,166700.0],["2020-11-18",14.0477,14.1126,13.528,13.541,283600.0],["2020-11-19",13.528,13.6493,13.121,13.2163,856000.0],["2020-11-20",13.1296,13.2422,12.8438,13.0257,520200.0],["2020-11-23",13.2076,13.6839,13.1383,13.515,236700.0],["2020-11-24",13.6839,14.2555,13.58,14.0737,289300.0],["2020-11-25",13.9697,14.2122,13.5462,13.7532,156500.0],["2020-11-27",13.8312,13.9048,13.5887,13.6926,93300.0],["2020-11-30",13.5887,13.7619,13.3029,13.5713,189300.0],["2020-12-01",13.6926,13.7974,13.4588,13.7272,201900.0],["2020-12-02",13.6146,14.0044,13.4414,13.9091,194300.0],["2020-12-03",13.9957,14.6799,13.9351,14.4114,255100.0],["2020-12-04",14.4461,15.1476,14.2036,15.1476,361400.0],["2020-12-07",15.1216,15.2862,14.7232,15.0696,249900.0],["2020-12-08",14.9657,15.2255,14.8445,15.1389,266800.0],["2020-12-09",15.2948,16.1436,15.2688,15.8145,284400.0],["2020-12-10",15.8231,15.8231,15.4247,15.7279,100200.0],["2020-12-11",15.6672,15.9106,15.3468,15.4334,144600.0],["2020-12-14",15.6499,16.2596,15.6066,15.8491,238600.0],["2020-12-15",15.8924,16.1436,15.468,15.6672,371600.0],["2020-12-16",15.6066,16.0829,15.2255,15.3295,250200.0],["2020-12-17",15.3641,15.572,15.1476,15.5373,371800.0],["2020-12-18",15.5979,16.1782,15.4421,15.6499,456000.0],["2020-12-21",15.2775,15.7019,15.2342,15.5373,238200.0],["2020-12-22",15.4654,15.7279,15.3468,15.6846,134000.0],["2020-12-23",15.7625,15.9877,15.6413,15.6846,166600.0],["2020-12-24",15.7885,15.9617,15.7019,15.9357,80400.0],["2020-12-28",16.1089,16.1089,15.572,15.9184,221000.0],["2020-12-29",15.8751,15.979,15.5035,15.7365,187100.0],["2020-12-30",15.7452,16.0223,15.7166,15.7712,132800.0],["2020-12-31",15.8145,15.8838,15.6499,15.6759,131400.0],["2021-01-04",15.9011,16.1955,15.6239,15.7712,305400.0],["2021-01-05",15.8751,16.3428,15.8145,16.1046,270600.0],["2021-01-06",16.4034,16.7931,16.2995,16.6286,398500.0],["2021-01-07",16.7498,16.7498,16.438,16.6199,264600.0],["2021-01-08",16.6979,16.7498,16.4554,16.6805,200700.0],["2021-01-11",16.464,16.6892,16.3687,16.6719,232300.0],["2021-01-12",16.7498,17.4513,16.6719,17.4427,199700.0],["2021-01-13",16.3428,16.6026,15.7192,16.1869,437900.0],["2021-01-14",16.3514,16.8104,16.2302,16.6026,232700.0],["2021-01-15",16.5333,17.0876,16.4597,16.975,207600.0],["2021-01-19",17.0529,17.4297,16.7065,17.1569,271900.0],["2021-01-20",17.2002,17.6072,17.1222,17.408,192000.0],["2021-01-21",17.46,17.46,17.1829,17.1915,122100.0],["2021-01-22",17.0183,17.0183,16.7498,16.9317,156400.0],["2021-01-25",16.8191,17.3197,16.5506,17.0876,164800.0],["2021-01-26",17.2262,17.2262,16.7931,16.9404,164000.0],["2021-01-27",16.6372,18.5859,16.5809,18.5079,584400.0],["2021-01-28",18.5946,19.0189,17.1396,17.4167,450600.0],["2021-01-29",17.408,17.9363,17.2175,17.6246,253100.0],["2021-02-01",17.6332,17.9796,17.3301,17.8844,271100.0],["2021-02-02",18.0489,18.0489,17.5639,17.5986,175400.0],["2021-02-03",17.5986,17.7744,17.027,17.3128,223600.0],["2021-02-04",16.8884,17.997,16.7325,17.4687,205400.0],["2021-02-05",17.7458,17.8281,17.1569,17.7978,172200.0],["2021-02-08",17.0789,17.395,16.923,16.975,306000.0],["2021-02-09",17.0616,18.0576,17.0616,18.0403,395800.0],["2021-02-10",18.1702,18.404,17.8671,18.1442,189000.0],["2021-02-11",18.2395,18.2395,17.027,17.1309,259400.0],["2021-02-12",17.1655,17.1655,16.7637,17.0443,155900.0],["2021-02-16",17.2608,17.2608,16.1955,16.4813,288900.0],["2021-02-17",16.4207,16.8555,16.0483,16.1869,156700.0],["2021-02-18",16.1089,16.3384,15.9011,16.2562,211500.0],["2021-02-19",16.2735,16.7065,16.2475,16.3254,138100.0],["2021-02-22",16.3514,16.8537,16.0916,16.5246,346400.0],["2021-02-23",16.6026,16.6719,15.8145,15.9444,195000.0],["2021-02-24",16.0137,16.5766,15.6846,16.5333,180900.0],["2021-02-25",16.516,16.6675,16.031,16.1263,129400.0],["2021-02-26",16.2042,16.2648,15.8145,15.8751,143600.0],["2021-03-01",16.0829,16.5853,15.953,16.5333,147000.0],["2021-03-02",16.5246,16.9663,16.4554,16.8018,205400.0],["2021-03-03",16.9317,17.3214,16.7585,17.0789,243600.0],["2021-03-04",17.0789,17.3734,16.2293,16.4987,243400.0],["2021-03-05",16.6892,17.027,16.3081,16.9404,236600.0],["2021-03-08",17.0616,17.3301,16.5593,17.1829,152000.0],["2021-03-09",17.3128,17.6159,16.5939,16.7931,294300.0],["2021-03-10",16.8537,17.1742,16.8191,17.0789,115300.0],["2021-03-11",17.2002,17.2348,16.7238,16.975,361100.0],["2021-03-12",17.1309,17.2781,16.0656,16.6372,341500.0],["2021-03-15",16.6026,16.9317,16.3514,16.8451,199300.0],["2021-03-16",16.8364,16.8364,16.2215,16.3601,190700.0],["2021-03-17",16.3514,16.3514,15.7625,15.9877,922400.0],["2021-03-18",15.953,16.1782,15.5806,15.6586,482400.0],["2021-03-19",15.3988,15.9877,15.2039,15.6672,521500.0],["2021-03-22",15.5633,15.9227,15.1736,15.4594,425700.0],["2021-03-23",15.3641,15.5676,15.009,15.0437,229700.0],["2021-03-24",15.2342,15.352,14.5154,14.524,170500.0],["2021-03-25",14.3595,14.7838,14.1603,14.6626,249200.0],["2021-03-26",14.7405,15.1043,14.5846,14.7492,191800.0],["2021-03-29",14.6539,14.7579,14.1689,14.1949,258900.0],["2021-03-30",14.1862,14.2209,13.8571,14.0737,209100.0],["2021-03-31",14.117,14.2642,13.9178,13.9611,291000.0],["2021-04-01",13.9524,14.2685,13.9524,14.1689,229800.0],["2021-04-05",14.2555,14.505,14.0737,14.1862,230900.0],["2021-04-06",14.1862,14.8531,14.1862,14.7405,256600.0],["2021-04-07",14.7319,14.9571,14.5154,14.576,155000.0],["2021-04-08",14.6366,14.6366,14.3196,14.5413,143600.0],["2021-04-09",14.4634,14.563,14.3335,14.4461,169100.0],["2021-04-12",14.4201,14.6886,14.4028,14.6106,182300.0],["2021-04-13",14.6279,14.6366,14.3941,14.524,98800.0],["2021-04-14",14.524,14.7925,14.4721,14.7059,153700.0],["2021-04-15",14.8358,15.1996,14.6106,15.035,279300.0],["2021-04-16",15.1216,15.1389,14.8358,14.983,123000.0],["2021-04-19",15.0437,15.061,14.7059,14.9744,127300.0],["2021-04-20",14.9657,15.0956,14.5933,15.0783,258000.0],["2021-04-21",15.1043,15.3988,14.8704,15.3035,179400.0],["2021-04-22",15.3641,15.4421,14.9397,15.0437,287700.0],["2021-04-23",15.1476,15.1476,14.7752,14.9051,140700.0],["2021-04-26",14.9311,15.1476,14.5846,14.6279,158100.0],["2021-04-27",14.6106,14.9397,14.5933,14.6453,241400.0],["2021-04-28",14.6972,14.7475,14.5327,14.5673,159500.0],["2021-04-29",14.6366,14.8358,14.4028,14.7579,318100.0],["2021-04-30",14.7838,15.0004,14.6366,14.6713,290100.0],["2021-05-03",14.7059,14.8531,14.4028,14.6972,359000.0],["2021-05-04",14.576,14.8531,14.3854,14.7405,124000.0],["2021-05-05",14.7925,14.809,14.4417,14.6972,187500.0],["2021-05-06",14.7405,14.8271,14.4288,14.7492,195900.0],["2021-05-07",14.8012,15.5243,14.6453,15.3728,311300.0],["2021-05-10",15.4507,15.9963,15.3035,15.4507,335500.0],["2021-05-11",15.2948,15.5633,14.9311,15.1996,195100.0],["2021-05-12",15.1909,15.2602,14.7665,14.8098,272100.0],["2021-05-13",14.8271,15.0523,14.5327,14.9397,278600.0],["2021-05-14",14.9917,15.6153,14.9917,15.468,191500.0],["2021-05-17",15.4507,15.4767,15.1822,15.3988,187500.0],["2021-05-18",15.3728,15.4247,14.8791,14.8964,215800.0],["2021-05-19",14.7665,14.8401,14.4937,14.7492,115300.0],["2021-05-20",14.6972,14.7838,14.5526,14.7232,98900.0],["2021-05-21",14.8358,14.8964,14.3421,14.3681,152700.0],["2021-05-24",14.4547,14.602,14.2036,14.4894,141100.0],["2021-05-25",14.4721,14.6279,14.2296,14.2382,247100.0],["2021-05-26",14.3162,14.5327,14.2729,14.4894,108400.0],["2021-05-27",14.5846,14.8098,14.5673,14.6366,217500.0],["2021-05-28",14.6799,14.7146,14.5154,14.602,79800.0],["2021-06-01",14.5933,14.8618,14.4677,14.8358,162200.0],["2021-06-02",14.9137,15.0004,14.7665,14.8098,163100.0],["2021-06-03",14.7146,14.7232,14.3508,14.4114,99600.0],["2021-06-04",14.524,14.7752,14.2988,14.6972,165900.0],["2021-06-07",14.6626,14.8878,14.6366,14.8531,122100.0],["2021-06-08",14.8704,15.3035,14.8358,15.1996,248500.0],["2021-06-09",15.2862,15.2862,14.6972,14.7579,113700.0],["2021-06-10",14.8531,14.8531,14.6106,14.6886,134700.0],["2021-06-11",14.7579,14.8964,14.7198,14.8271,70100.0],["2021-06-14",14.8358,14.9311,14.7838,14.8098,107500.0],["2021-06-15",14.7665,14.8704,14.5067,14.5846,115800.0],["2021-06-16",14.5933,14.6799,14.4201,14.6193,136800.0],["2021-06-17",14.6453,14.7752,14.3378,14.4634,155800.0],["2021-06-18",14.2988,14.3162,14.1429,14.2555,434900.0],["2021-06-21",14.3681,14.4807,14.2642,14.4028,124800.0],["2021-06-22",14.4028,14.6539,14.2555,14.5933,95900.0],["2021-06-23",14.6539,14.9137,14.4028,14.7925,310800.0],["2021-06-24",14.9744,15.6413,14.906,15.6239,462600.0],["2021-06-25",15.6846,15.6846,15.3901,15.5027,394700.0],["2021-06-28",15.494,15.6239,15.3988,15.5893,482900.0],["2021-06-29",15.5633,16.1263,15.4594,15.9184,458600.0],["2021-06-30",15.8751,15.8967,15.6369,15.8404,310700.0],["2021-07-01",15.9357,16.2215,15.6499,15.979,435800.0],["2021-07-02",16.0483,16.1176,15.8145,16.0743,265400.0],["2021-07-06",16.1176,16.4813,15.8924,16.4727,197900.0],["2021-07-07",16.5246,16.6719,15.882,16.516,254500.0],["2021-07-08",16.1696,16.5593,15.9963,16.3428,179900.0],["2021-07-09",16.4121,16.4987,16.3428,16.464,127800.0],["2021-07-12",16.4813,16.6286,16.3341,16.5246,120900.0],["2021-07-13",16.516,16.6113,16.0916,16.1782,226100.0],["2021-07-14",16.1955,16.2995,16.031,16.0656,83600.0],["2021-07-15",15.9877,16.0396,15.5893,15.8318,97100.0],["2021-07-16",16.005,16.0743,15.7885,15.8231,111600.0],["2021-07-19",15.5633,15.9617,15.3814,15.6066,298900.0],["2021-07-20",15.6846,15.8664,15.4854,15.6499,158500.0],["2021-07-21",15.7798,15.9963,15.7365,15.9184,184600.0],["2021-07-22",15.9184,16.2995,15.9011,16.1782,106300.0],["2021-07-23",16.2129,16.3601,16.1609,16.3341,101800.0],["2021-07-26",16.3601,16.5853,16.2821,16.3861,107100.0],["2021-07-27",16.3601,16.438,16.1955,16.3428,82300.0],["2021-07-28",16.3514,16.3514,15.8145,16.2562,185900.0],["2021-07-29",16.3081,16.5679,16.1089,16.3947,158500.0],["2021-07-30",16.2388,16.5333,15.9963,16.1176,71600.0],["2021-08-02",16.1349,16.2388,15.6846,15.7192,126400.0],["2021-08-03",15.7885,15.8838,15.3641,15.7712,146600.0],["2021-08-04",15.6499,15.8838,15.5893,15.7279,93800.0],["2021-08-05",15.8404,15.9184,15.5546,15.8664,183600.0],["2021-08-06",16.0223,16.3947,15.5027,16.0137,122900.0],["2021-08-09",16.057,16.1955,15.5373,15.5633,113100.0],["2021-08-10",15.5113,15.7279,15.3901,15.5633,131400.0],["2021-08-11",15.572,15.7798,15.4161,15.7625,75000.0],["2021-08-12",15.7019,15.7019,15.4507,15.5806,75700.0],["2021-08-13",15.1996,15.6586,15.1996,15.546,55200.0],["2021-08-16",15.4334,15.5979,15.1909,15.4334,68800.0],["2021-08-17",15.3641,15.5027,15.3381,15.4334,80400.0],["2021-08-18",15.3988,15.6499,15.3208,15.4247,87400.0],["2021-08-19",15.3035,15.494,15.3035,15.4161,103600.0],["2021-08-20",15.3728,15.5546,15.3208,15.5113,133300.0],["2021-08-23",15.6672,15.7192,15.546,15.6932,110000.0],["2021-08-24",15.7538,15.9011,15.5113,15.5979,89000.0],["2021-08-25",15.6239,15.7538,15.494,15.52,53900.0],["2021-08-26",15.52,15.546,15.3035,15.5113,99300.0],["2021-08-27",15.572,15.9704,15.5417,15.9184,84100.0],["2021-08-30",16.1522,16.1522,15.6066,15.6672,45600.0],["2021-08-31",15.6239,15.7712,15.5633,15.7105,47300.0],["2021-09-01",15.7625,15.7885,15.6153,15.7798,48900.0],["2021-09-02",15.7885,15.8145,15.6239,15.6413,74700.0],["2021-09-03",15.6586,15.6586,15.3728,15.4854,70700.0],["2021-09-07",15.4334,15.9011,15.3988,15.8664,270500.0],["2021-09-08",15.8924,16.0093,15.6759,15.7712,67900.0],["2021-09-09",15.7885,15.8127,15.468,15.5893,136000.0],["2021-09-10",15.6932,15.7885,15.2169,15.2169,73100.0],["2021-09-13",15.2775,15.2775,14.983,15.061,67800.0],["2021-09-14",15.087,15.087,14.7405,14.8791,78400.0],["2021-09-15",14.9051,15.0263,14.5933,14.8445,85300.0],["2021-09-16",14.8271,14.9051,14.6366,14.8445,61900.0],["2021-09-17",14.9051,15.1216,14.8271,15.0523,205200.0],["2021-09-20",14.8012,14.9397,14.6886,14.8618,69600.0],["2021-09-21",14.8358,14.9138,14.5587,14.576,66700.0],["2021-09-22",14.6626,14.8445,14.6279,14.6539,60100.0],["2021-09-23",14.7665,15.0437,14.7665,14.8964,51000.0],["2021-09-24",14.8271,15.1129,14.8271,15.009,48800.0],["2021-09-27",15.0783,15.3295,15.0783,15.1649,54400.0],["2021-09-28",15.1563,15.2905,14.7665,14.8618,67300.0],["2021-09-29",14.9224,15.0437,14.8098,14.8704,58100.0],["2021-09-30",14.8098,14.9571,14.6366,14.6366,91800.0],["2021-10-01",14.7319,14.8185,14.5067,14.7232,148200.0],["2021-10-04",14.7665,14.7665,14.5067,14.6626,61200.0],["2021-10-05",14.6799,14.8358,14.5587,14.5933,71200.0],["2021-10-06",14.4461,14.576,14.1256,14.5413,94300.0],["2021-10-07",14.6713,14.7752,14.6193,14.6453,90200.0],["2021-10-08",14.6453,14.6453,14.3248,14.3595,61300.0],["2021-10-11",14.3681,14.4547,14.2036,14.2296,53700.0],["2021-10-12",14.3248,14.3803,14.1862,14.3421,92600.0],["2021-10-13",14.4028,14.4201,14.1689,14.2988,53700.0],["2021-10-14",14.3941,14.5154,14.2036,14.4634,46600.0],["2021-10-15",14.2555,14.6366,13.2163,13.3288,514800.0],["2021-10-18",13.3635,13.528,13.0604,13.1296,200200.0],["2021-10-19",13.2163,13.2942,13.0604,13.095,118600.0],["2021-10-20",12.9997,13.2422,12.8828,12.9391,132200.0],["2021-10-21",12.9564,13.0889,12.8698,12.8871,114400.0],["2021-10-22",12.8871,13.0171,12.7746,12.8179,88900.0],["2021-10-25",12.8179,12.9486,12.6793,12.8958,80300.0],["2021-10-26",12.9997,12.9997,12.7313,12.7572,81400.0],["2021-10-27",12.7313,12.7564,12.5832,12.61,72300.0],["2021-10-28",12.6273,12.8958,12.584,12.7919,105100.0],["2021-10-29",12.7919,12.8612,12.636,12.7313,100100.0],["2021-11-01",12.7399,13.0604,12.7313,12.9738,127400.0],["2021-11-02",12.9997,12.9997,12.6013,12.6706,94600.0],["2021-11-03",12.6706,13.0084,12.6706,12.9045,158200.0],["2021-11-04",12.9997,13.069,12.8265,12.9911,232300.0],["2021-11-05",13.2336,13.528,13.0171,13.4241,355900.0],["2021-11-08",13.4154,13.5454,13.1816,13.1989,117400.0],["2021-11-09",13.1729,13.2552,13.0604,13.1816,104700.0],["2021-11-10",13.1123,13.2379,12.9859,13.0517,101000.0],["2021-11-11",13.0777,13.0863,12.8698,12.9304,80800.0],["2021-11-12",12.8871,12.9391,12.7226,12.8179,220700.0],["2021-11-15",12.8785,12.8802,12.7053,12.8179,122500.0],["2021-11-16",12.7746,12.8612,12.6533,12.7486,207600.0],["2021-11-17",12.7313,12.7746,12.584,12.6187,114100.0],["2021-11-18",12.61,12.6706,12.4281,12.584,183800.0],["2021-11-19",12.4801,12.6273,12.4108,12.4801,138700.0],["2021-11-22",12.4888,12.6273,12.2896,12.3069,180000.0],["2021-11-23",12.2722,12.3762,12.0211,12.2116,170900.0],["2021-11-24",12.1163,12.2116,12.0038,12.0124,140100.0],["2021-11-26",11.8046,11.8046,11.2676,11.666,163700.0],["2021-11-29",11.7093,11.7266,11.1463,11.2589,322000.0],["2021-11-30",11.181,11.2096,10.7999,10.9298,206500.0],["2021-12-01",11.181,11.2676,10.5141,10.5574,184200.0],["2021-12-02",10.5314,11.0511,10.4448,11.0164,202200.0],["2021-12-03",11.0164,11.103,10.8259,10.9818,161400.0],["2021-12-06",11.129,11.8479,11.1039,11.7093,308900.0],["2021-12-07",11.7786,12.0471,11.7353,11.8219,187100.0],["2021-12-08",11.8219,12.0644,11.7526,11.8912,108300.0],["2021-12-09",11.7006,11.8305,11.601,11.6054,99400.0],["2021-12-10",11.692,11.7699,11.3542,11.4062,152900.0],["2021-12-13",11.4062,11.5447,11.1723,11.4321,155100.0],["2021-12-14",11.3975,11.64,11.3022,11.6054,155700.0],["2021-12-15",11.5794,11.9951,11.4451,11.7786,302700.0],["2021-12-16",11.9085,12.099,11.692,11.8998,336600.0],["2021-12-17",11.9518,12.3415,11.8219,12.2549,831900.0],["2021-12-20",12.099,12.3069,11.8652,12.2203,338600.0],["2021-12-21",12.3675,12.6836,12.3329,12.4281,256300.0],["2021-12-22",12.4454,12.5494,12.3329,12.4801,100600.0],["2021-12-23",12.4801,12.6273,12.4021,12.5494,104200.0],["2021-12-27",12.5407,12.5667,12.1683,12.2289,116500.0],["2021-12-28",12.1856,12.3848,12.1337,12.1596,142400.0],["2021-12-29",12.0904,12.2116,12.0427,12.1337,62000.0],["2021-12-30",12.151,12.3935,12.151,12.2289,116600.0],["2021-12-31",12.2203,12.3632,12.1163,12.2896,80800.0],["2022-01-03",12.2982,12.6273,12.2982,12.5494,133600.0],["2022-01-04",12.636,12.8092,12.5494,12.5494,87200.0],["2022-01-05",12.61,12.7832,12.2289,12.2636,292900.0],["2022-01-06",12.3415,12.4454,11.9171,12.0644,185200.0],["2022-01-07",12.0471,12.2463,11.9518,11.9604,224400.0],["2022-01-10",12.151,12.3848,11.8998,12.3502,298600.0],["2022-01-11",12.4021,12.5234,11.9691,12.0471,411300.0],["2022-01-12",12.125,12.3329,11.8132,11.8565,331700.0],["2022-01-13",11.8565,12.2722,11.8565,12.1423,231800.0],["2022-01-14",12.0817,12.1596,11.7872,12.0124,218800.0],["2022-01-18",11.9778,11.9778,11.4754,11.5014,204200.0],["2022-01-19",11.5447,11.5447,11.2763,11.4668,169200.0],["2022-01-20",11.3888,11.679,11.1637,11.1723,243300.0],["2022-01-21",11.0597,11.4581,11.0597,11.2763,272100.0],["2022-01-24",11.1723,11.8912,11.1723,11.8392,201400.0],["2022-01-25",11.7179,12.0384,11.4668,11.7872,322600.0],["2022-01-26",11.8392,11.8738,11.2589,11.3109,232700.0],["2022-01-27",11.2936,11.3975,11.1204,11.155,131200.0],["2022-01-28",11.103,11.4235,10.9385,11.3888,419200.0],["2022-01-31",11.2763,11.5707,11.2113,11.5534,144300.0],["2022-02-01",11.5967,11.7179,11.3975,11.6227,138700.0],["2022-02-02",11.5534,11.666,11.4235,11.4668,238000.0],["2022-02-03",11.5621,11.5967,11.2936,11.3282,99900.0],["2022-02-04",11.3109,11.3629,11.0337,11.3196,189700.0],["2022-02-07",11.3802,11.595,11.3542,11.3802,149900.0],["2022-02-08",11.4235,11.6054,11.4148,11.5621,139700.0],["2022-02-09",11.588,11.7266,11.5188,11.692,141700.0],["2022-02-10",11.5707,11.7439,11.4235,11.4581,239500.0],["2022-02-11",11.588,11.711,11.4408,11.614,184000.0],["2022-02-14",11.666,11.7526,11.4321,11.4841,128700.0],["2022-02-15",11.588,11.7439,11.5534,11.7093,136500.0],["2022-02-16",11.6746,11.7699,11.5621,11.7613,90000.0],["2022-02-17",11.7179,11.7179,11.4754,11.5621,137200.0],["2022-02-18",11.4928,11.7223,11.4079,11.692,97400.0],["2022-02-22",11.6573,11.692,11.3992,11.4841,160400.0],["2022-02-23",11.5014,11.5361,11.0424,11.0597,91500.0],["2022-02-24",10.8432,11.3196,10.7566,11.2849,280700.0],["2022-02-25",11.3629,11.4754,10.9471,11.4754,214400.0],["2022-02-28",11.4321,11.6097,11.3455,11.4928,171000.0],["2022-03-01",11.4321,11.5014,11.0857,11.1637,156700.0],["2022-03-02",11.2503,11.5447,11.2503,11.3975,175100.0],["2022-03-03",11.5014,11.5447,11.155,11.2676,182400.0],["2022-03-04",11.1377,11.2416,10.9298,11.2243,127100.0],["2022-03-07",11.2849,11.2849,10.722,10.7913,144300.0],["2022-03-08",10.8172,11.2243,10.6613,10.8865,195400.0],["2022-03-09",11.0597,11.3109,11.0511,11.1377,325300.0],["2022-03-10",10.9818,11.0857,10.8129,11.0424,238000.0],["2022-03-11",11.8652,12.099,9.8299,9.8819,788000.0],["2022-03-14",9.8386,10.0984,9.228,9.3016,306200.0],["2022-03-15",9.2929,9.8386,9.2843,9.5008,245900.0],["2022-03-16",9.5961,9.9512,9.5528,9.9425,177300.0],["2022-03-17",9.9598,10.2023,9.8732,10.1504,187100.0],["2022-03-18",10.0118,10.2153,9.9598,10.0811,210600.0],["2022-03-21",10.1504,10.1504,9.7346,9.7779,126000.0],["2022-03-22",9.8213,10.0291,9.8213,9.9425,93500.0],["2022-03-23",9.8732,9.9338,9.7693,9.8386,83800.0],["2022-03-24",9.8559,10.0811,9.7087,10.0291,106900.0],["2022-03-25",9.9858,10.0551,9.8126,9.9252,98600.0],["2022-03-28",9.8905,10.0291,9.7606,9.8646,94800.0],["2022-03-29",9.9685,10.2889,9.9685,10.1417,251500.0],["2022-03-30",10.133,10.1677,9.9079,9.9165,133200.0],["2022-03-31",9.9338,10.133,9.8732,10.0638,104000.0],["2022-04-01",10.0637,10.1677,9.8646,10.0291,125200.0],["2022-04-04",10.0811,10.1763,9.8126,10.1504,132200.0],["2022-04-05",10.1677,10.1937,9.9512,10.0031,94300.0],["2022-04-06",9.9685,10.1244,9.6654,9.8299,130400.0],["2022-04-07",9.8213,9.8949,9.6307,9.8039,107100.0],["2022-04-08",9.8126,9.8992,9.6394,9.7866,235100.0],["2022-04-11",9.7087,9.8732,9.6047,9.6047,264600.0],["2022-04-12",9.7173,9.8819,9.6307,9.6567,227700.0],["2022-04-13",9.7779,9.8949,9.4921,9.5181,372400.0],["2022-04-14",9.5788,9.7823,9.4298,9.6047,280300.0],["2022-04-18",9.6047,9.7173,9.3709,9.4315,227400.0],["2022-04-19",9.4748,9.7346,9.4142,9.5181,198600.0],["2022-04-20",9.6654,9.752,9.5095,9.5354,137900.0],["2022-04-21",9.5614,9.6134,9.4055,9.4229,167100.0],["2022-04-22",9.3969,9.4402,9.2063,9.241,205200.0],["2022-04-25",9.1804,9.3414,9.1111,9.2929,137200.0],["2022-04-26",9.1804,9.3103,8.9032,8.9119,250700.0],["2022-04-27",8.9812,9.215,8.9379,8.9812,277600.0],["2022-04-28",9.0158,9.5268,9.0071,9.4835,235100.0],["2022-04-29",9.3969,9.5441,9.1933,9.2237,157800.0],["2022-05-02",9.2843,9.3969,9.1111,9.2929,271200.0],["2022-05-03",9.3189,9.5008,9.1241,9.3882,159000.0],["2022-05-04",9.4229,9.726,9.3189,9.6221,257300.0],["2022-05-05",9.4575,9.8299,9.3276,9.4748,310900.0],["2022-05-06",9.5095,9.6524,9.0938,9.267,238200.0],["2022-05-09",9.2063,9.3492,9.0851,9.1284,170000.0],["2022-05-10",9.241,9.2583,8.9552,9.1977,157500.0],["2022-05-11",9.163,9.215,8.756,8.782,176400.0],["2022-05-12",8.7213,9.1371,8.6954,9.1197,187200.0],["2022-05-13",9.163,9.2583,8.9898,9.0331,168700.0],["2022-05-16",8.9638,9.228,8.8079,8.9725,174600.0],["2022-05-17",9.0591,9.2929,9.0071,9.1284,124500.0],["2022-05-18",9.0504,9.1024,8.8339,8.8859,166800.0],["2022-05-19",8.8859,8.9552,8.7213,8.8079,199900.0],["2022-05-20",8.8426,8.8772,8.6694,8.8686,225100.0],["2022-05-23",8.8859,8.8859,8.5395,8.6867,160100.0],["2022-05-24",8.6261,8.6954,8.4312,8.6954,199200.0],["2022-05-25",8.6174,8.9119,8.6174,8.8772,121100.0],["2022-05-26",8.8686,9.189,8.8686,9.0418,124100.0],["2022-05-27",9.0331,9.1457,8.9898,9.0938,98200.0],["2022-05-31",9.0158,9.0504,8.8772,8.9725,289300.0],["2022-06-01",9.0591,9.0591,8.7387,8.8686,145200.0],["2022-06-02",8.9032,9.0331,8.8513,8.9985,91900.0],["2022-06-03",9.0764,9.189,8.8686,9.1804,109300.0],["2022-06-06",9.2237,9.2237,9.06,9.163,138300.0],["2022-06-07",9.0937,9.3709,9.0331,9.3189,110100.0],["2022-06-08",9.2583,9.5008,9.2496,9.4315,96700.0],["2022-06-09",9.3536,9.4142,9.2496,9.2843,94100.0],["2022-06-10",9.1457,9.1457,8.7993,8.8079,104500.0],["2022-06-13",8.6607,8.6607,8.3749,8.5914,189600.0],["2022-06-14",8.5568,8.5828,8.3836,8.4962,142400.0],["2022-06-15",8.5481,8.6521,8.4702,8.5568,161300.0],["2022-06-16",8.3922,8.4009,8.1497,8.3403,270300.0],["2022-06-17",8.3922,8.5048,8.31,8.4442,204500.0],["2022-06-21",8.5741,8.5828,8.3489,8.4962,179300.0],["2022-06-22",8.4529,8.6261,8.3576,8.3749,187300.0],["2022-06-23",8.4615,8.5395,8.2978,8.5135,95000.0],["2022-06-24",8.5308,8.7802,8.5308,8.73,169800.0],["2022-06-27",8.7733,8.9032,8.717,8.8253,93100.0],["2022-06-28",8.8946,8.9725,8.4182,8.4529,172600.0],["2022-06-29",8.4269,8.5481,8.297,8.4875,90100.0],["2022-06-30",8.4529,8.5802,8.3316,8.5221,121400.0],["2022-07-01",8.6001,8.6434,8.4702,8.5828,81900.0],["2022-07-05",8.4442,8.7906,8.3316,8.7646,136700.0],["2022-07-06",8.7213,8.8079,8.4009,8.4269,105900.0],["2022-07-07",8.4269,8.6131,8.3273,8.4355,144500.0],["2022-07-08",8.4355,8.4788,8.297,8.4615,75100.0],["2022-07-11",8.3662,8.5308,8.1151,8.1324,113800.0],["2022-07-12",8.0718,8.1757,7.9116,8.0112,89500.0],["2022-07-13",7.8986,8.1714,7.8206,8.1238,85900.0],["2022-07-14",8.0112,8.1584,7.9938,8.1151,72400.0],["2022-07-15",8.245,8.4442,8.2277,8.4269,127900.0],["2022-07-18",8.4788,8.4962,8.2623,8.3143,117800.0],["2022-07-19",8.3663,8.5395,8.3663,8.4442,124800.0],["2022-07-20",8.4096,8.6434,8.3074,8.5654,106100.0],["2022-07-21",8.4702,8.4962,8.3229,8.4615,65700.0],["2022-07-22",8.4962,8.5031,8.2277,8.3316,82600.0],["2022-07-25",8.3663,8.4009,8.2623,8.3403,89800.0],["2022-07-26",8.297,8.3403,8.0891,8.1151,73900.0],["2022-07-27",8.2017,8.3922,8.1844,8.3836,73000.0],["2022-07-28",8.4355,8.4962,8.297,8.4615,107000.0],["2022-07-29",8.4962,8.4962,8.3688,8.4182,96900.0],["2022-08-01",8.4009,8.5481,8.3143,8.5135,70400.0],["2022-08-02",8.5135,8.6694,8.5135,8.5308,52700.0],["2022-08-03",8.6261,8.7655,8.5568,8.7127,89600.0],["2022-08-04",8.756,8.7646,8.6087,8.6954,91900.0],["2022-08-05",8.3663,8.5308,7.9852,8.0718,193700.0],["2022-08-08",8.0804,8.3489,8.0804,8.3143,148000.0],["2022-08-09",8.3143,8.3143,8.0198,8.0804,111400.0],["2022-08-10",8.2363,8.3056,8.2017,8.2796,136200.0],["2022-08-11",8.3143,8.4745,8.2407,8.3316,93700.0],["2022-08-12",8.3316,8.4702,8.2667,8.4702,68000.0],["2022-08-15",8.4702,8.5654,8.4355,8.4702,67800.0],["2022-08-16",8.4009,8.5221,8.3576,8.4788,81400.0],["2022-08-17",8.4009,8.4182,8.2883,8.3229,53800.0],["2022-08-18",8.2537,8.3273,8.2537,8.2883,41900.0],["2022-08-19",8.1844,8.3056,8.1671,8.2796,113500.0],["2022-08-22",8.2277,8.2277,8.0458,8.0978,92400.0],["2022-08-23",8.0804,8.1497,8.0718,8.0891,46900.0],["2022-08-24",8.0631,8.1497,8.0501,8.1151,37800.0],["2022-08-25",8.1497,8.3922,8.1497,8.245,70700.0],["2022-08-26",8.2104,8.3056,8.0371,8.0545,84700.0],["2022-08-29",7.9852,8.1411,7.9765,8.1238,72600.0],["2022-08-30",8.1757,8.1757,7.8466,7.9765,121100.0],["2022-08-31",8.0112,8.0458,7.8293,7.8379,131200.0],["2022-09-01",7.812,7.9592,7.6821,7.8813,169500.0],["2022-09-02",7.9246,8.0025,7.6734,7.708,177400.0],["2022-09-06",7.6994,7.8596,7.1538,7.1797,349100.0],["2022-09-07",7.1278,7.708,7.0585,7.6994,327400.0],["2022-09-08",7.6128,7.9419,7.5348,7.9072,219800.0],["2022-09-09",7.8379,8.0371,7.8379,7.9159,126500.0],["2022-09-12",7.9938,8.1757,7.9895,8.1671,162600.0],["2022-09-13",7.9419,8.2363,7.6561,7.6734,170400.0],["2022-09-14",7.7254,7.9202,7.6474,7.7946,113000.0],["2022-09-15",7.7946,8.0285,7.7254,7.9072,135200.0],["2022-09-16",7.8726,7.9722,7.6604,7.9159,198200.0],["2022-09-19",7.8813,8.1151,7.8813,8.0891,142700.0],["2022-09-20",7.9938,8.1151,7.9592,8.0545,122100.0],["2022-09-21",8.0804,8.1238,7.8986,7.9852,142800.0],["2022-09-22",7.9505,7.9505,7.6561,7.734,316100.0],["2022-09-23",7.6561,7.6994,7.4136,7.4915,236300.0],["2022-09-26",7.4655,7.6561,7.4655,7.5435,133500.0],["2022-09-27",7.5868,7.8466,7.3963,7.812,257500.0],["2022-09-28",7.8899,8.0285,7.7773,7.9592,153900.0],["2022-09-29",7.8899,7.8899,7.5954,7.6561,230800.0],["2022-09-30",7.6734,7.9246,7.6214,7.7254,145700.0],["2022-10-03",7.8033,7.8033,7.5781,7.6214,171600.0],["2022-10-04",7.7254,8.0718,7.7254,8.0545,148200.0],["2022-10-05",7.9852,8.0718,7.8553,8.0198,82400.0],["2022-10-06",8.0112,8.1497,7.9072,7.9159,99500.0],["2022-10-07",7.8726,7.8726,7.734,7.8033,104000.0],["2022-10-10",7.8726,8.0198,7.8206,7.9592,69300.0],["2022-10-11",7.9072,8.0068,7.7946,7.8813,273400.0],["2022-10-12",8.9898,9.267,8.8339,9.1197,1042600.0],["2022-10-13",8.8946,9.3189,8.8426,9.3103,793500.0],["2022-10-14",9.4921,9.5528,9.2063,9.4748,435600.0],["2022-10-17",9.7173,9.9425,9.6091,9.752,365700.0],["2022-10-18",9.8299,10.0135,9.726,9.7346,489000.0],["2022-10-19",9.726,9.8646,9.3449,9.6091,354300.0],["2022-10-20",9.6221,9.9165,9.6134,9.7,386500.0],["2022-10-21",9.74,9.91,9.41,9.73,449700.0],["2022-10-24",9.67,9.82,9.52,9.78,301000.0],["2022-10-25",9.71,10.19,9.61,10.12,303400.0],["2022-10-26",10.1,10.35,10.01,10.03,252200.0],["2022-10-27",10.07,10.17,9.86,10.0,188700.0],["2022-10-28",10.01,10.29,9.97,10.28,126800.0],["2022-10-31",10.27,10.27,10.015,10.04,131400.0],["2022-11-01",10.19,10.19,9.95,9.97,138800.0],["2022-11-02",9.89,10.19,9.84,9.85,202600.0],["2022-11-03",9.81,9.94,9.65,9.8,244900.0],["2022-11-04",10.2,10.95,9.82,10.94,398900.0],["2022-11-07",10.92,11.14,10.72,11.12,326400.0],["2022-11-08",11.18,11.18,10.805,10.96,269100.0],["2022-11-09",10.96,11.06,10.58,10.6,249600.0],["2022-11-10",10.95,11.168,10.89,11.05,275800.0],["2022-11-11",11.05,11.08,10.73,10.99,205000.0],["2022-11-14",10.92,11.03,10.85,10.86,183700.0],["2022-11-15",11.0,11.189,10.91,11.02,292000.0],["2022-11-16",10.97,10.97,10.705,10.72,138500.0],["2022-11-17",10.61,10.8,10.55,10.73,129100.0],["2022-11-18",10.89,10.89,10.69,10.81,140700.0],["2022-11-21",10.76,10.95,10.678,10.93,150600.0],["2022-11-22",10.94,10.94,10.71,10.72,154100.0],["2022-11-23",10.73,10.8,10.47,10.72,105500.0],["2022-11-25",10.74,10.81,10.68,10.69,86500.0],["2022-11-28",10.66,10.72,10.581,10.6,107700.0],["2022-11-29",10.64,10.645,10.48,10.54,107600.0],["2022-11-30",10.59,10.93,10.44,10.9,338400.0],["2022-12-01",10.89,10.94,10.74,10.81,120200.0],["2022-12-02",10.73,10.78,10.63,10.71,133400.0],["2022-12-05",10.6,10.72,10.55,10.69,165600.0],["2022-12-06",10.54,10.71,10.435,10.66,309900.0],["2022-12-07",10.62,10.73,10.54,10.57,153400.0],["2022-12-08",10.48,11.1,10.48,10.98,362900.0],["2022-12-09",10.97,10.99,10.66,10.68,123700.0],["2022-12-12",10.5,10.78,10.5,10.76,134300.0],["2022-12-13",11.0,11.17,10.91,11.03,165700.0],["2022-12-14",11.04,11.17,10.83,10.89,131700.0],["2022-12-15",10.79,10.79,10.555,10.69,82000.0],["2022-12-16",10.57,10.74,10.48,10.67,296400.0],["2022-12-19",10.7,10.83,10.35,10.4,145000.0],["2022-12-20",10.38,10.65,10.31,10.34,228800.0],["2022-12-21",10.38,10.58,10.36,10.44,101100.0],["2022-12-22",10.37,10.44,10.2,10.39,197900.0],["2022-12-23",10.35,10.53,10.26,10.28,78100.0],["2022-12-27",10.29,10.29,10.05,10.07,143200.0],["2022-12-28",10.09,10.2,9.955,9.96,91700.0],["2022-12-29",10.05,10.23,10.0,10.19,149800.0],["2022-12-30",10.13,10.25,9.91,9.96,153200.0],["2023-01-03",9.87,10.13,9.74,9.77,122800.0],["2023-01-04",9.86,10.085,9.84,9.93,104100.0],["2023-01-05",9.92,9.96,9.76,9.82,130500.0],["2023-01-06",9.89,10.28,9.89,10.06,168200.0],["2023-01-09",10.1,10.34,10.0,10.29,166300.0],["2023-01-10",10.29,10.61,10.24,10.56,154000.0],["2023-01-11",10.57,10.86,10.57,10.84,155800.0],["2023-01-12",10.84,11.15,10.84,10.99,171400.0],["2023-01-13",10.87,11.03,10.862,10.97,90300.0],["2023-01-17",11.0,11.32,11.0,11.29,152900.0],["2023-01-18",11.31,11.36,10.87,10.91,126300.0],["2023-01-19",10.87,11.0,10.75,10.77,139300.0],["2023-01-20",10.86,11.09,10.7,11.09,105900.0],["2023-01-23",11.09,11.34,11.07,11.33,112700.0],["2023-01-24",11.3,11.55,11.3,11.53,147200.0],["2023-01-25",11.42,11.72,11.34,11.7,125500.0],["2023-01-26",11.74,11.95,11.55,11.7,131600.0],["2023-01-27",11.71,11.86,11.61,11.84,131800.0],["2023-01-30",11.75,11.91,11.68,11.8,121300.0],["2023-01-31",11.83,12.32,11.825,12.27,201100.0],["2023-02-01",12.25,12.35,12.02,12.22,241900.0],["2023-02-02",12.29,12.66,12.28,12.65,191100.0],["2023-02-03",12.55,12.74,12.31,12.73,201400.0],["2023-02-06",12.6,12.83,12.54,12.69,168400.0],["2023-02-07",12.6,13.0,12.51,12.82,269000.0],["2023-02-08",12.7,12.83,12.55,12.58,135400.0],["2023-02-09",12.7,12.71,12.1,12.11,203900.0],["2023-02-10",12.09,12.15,11.99,12.04,131500.0],["2023-02-13",12.06,12.24,11.975,12.11,157400.0],["2023-02-14",12.08,12.34,12.035,12.21,129700.0],["2023-02-15",12.15,12.33,12.07,12.33,94400.0],["2023-02-16",12.1,12.4,12.1,12.27,123500.0],["2023-02-17",12.28,12.284,12.07,12.2,97700.0],["2023-02-21",11.99,12.16,11.99,12.0,102600.0],["2023-02-22",12.05,12.22,12.0,12.19,118300.0],["2023-02-23",12.25,12.35,11.98,12.02,113200.0],["2023-02-24",11.87,12.035,11.87,11.97,143500.0],["2023-02-27",12.08,12.1,11.94,11.99,89300.0],["2023-02-28",12.02,12.135,11.96,11.97,164400.0],["2023-03-01",11.94,12.11,11.89,12.02,118500.0],["2023-03-02",11.9,12.25,11.9,12.16,97000.0],["2023-03-03",12.22,12.26,12.09,12.15,105600.0],["2023-03-06",12.18,12.29,11.75,11.83,251500.0],["2023-03-07",11.83,11.98,11.715,11.75,185600.0],["2023-03-08",11.77,12.07,11.65,12.05,126600.0],["2023-03-09",12.0,12.168,11.72,11.74,159000.0],["2023-03-10",11.53,11.65,10.44,10.81,348300.0],["2023-03-13",10.51,11.08,10.51,11.02,245200.0],["2023-03-14",11.35,11.43,11.01,11.23,218300.0],["2023-03-15",10.98,11.21,10.55,11.18,163600.0],["2023-03-16",11.03,11.27,11.0,11.07,181900.0],["2023-03-17",10.95,11.13,10.77,10.94,364000.0],["2023-03-20",10.97,11.27,10.97,11.07,222000.0],["2023-03-21",11.24,11.37,11.0,11.05,146300.0],["2023-03-22",11.02,11.21,10.88,10.89,222500.0],["2023-03-23",10.93,11.08,10.56,10.63,178400.0],["2023-03-24",10.54,10.57,10.42,10.46,124700.0],["2023-03-27",10.58,10.58,10.42,10.5,275000.0],["2023-03-28",10.47,10.615,10.275,10.3,353700.0],["2023-03-29",9.15,9.88,8.54,9.69,3891900.0],["2023-03-30",9.68,9.85,9.14,9.21,1433400.0],["2023-03-31",9.25,9.62,9.25,9.59,549900.0],["2023-04-03",9.7,9.7,9.275,9.35,557600.0],["2023-04-04",9.31,9.31,8.7,8.92,833900.0],["2023-04-05",8.85,8.96,8.8,8.9,356400.0],["2023-04-06",8.89,9.07,8.83,8.92,294500.0],["2023-04-10",8.91,9.17,8.85,9.1,374000.0],["2023-04-11",9.12,9.4,9.06,9.33,470700.0],["2023-04-12",9.37,9.49,9.051,9.07,276400.0],["2023-04-13",9.12,9.3,9.07,9.09,359800.0],["2023-04-14",9.09,9.225,9.068,9.13,334900.0],["2023-04-17",9.16,9.16,9.02,9.1,339900.0],["2023-04-18",9.1,9.35,9.07,9.21,505400.0],["2023-04-19",9.17,9.33,9.02,9.08,580900.0],["2023-04-20",9.08,9.175,9.01,9.09,401000.0],["2023-04-21",9.06,9.23,9.06,9.21,268100.0],["2023-04-24",9.19,9.22,8.985,9.15,524800.0],["2023-04-25",9.05,9.14,8.955,8.99,415700.0],["2023-04-26",9.01,9.18,8.99,9.03,232700.0],["2023-04-27",9.06,9.18,9.04,9.14,376200.0],["2023-04-28",9.13,9.36,9.11,9.32,912000.0],["2023-05-01",9.39,10.04,9.32,10.02,720100.0],["2023-05-02",9.98,10.24,9.76,10.22,701700.0],["2023-05-03",10.22,10.37,9.97,9.99,617000.0],["2023-05-04",9.99,10.12,9.36,9.52,452000.0],["2023-05-05",10.18,10.24,9.04,9.345,623500.0],["2023-05-08",9.46,9.515,8.88,9.06,851900.0],["2023-05-09",9.04,9.42,8.95,9.19,509100.0],["2023-05-10",9.3,9.53,9.21,9.36,451700.0],["2023-05-11",9.3,9.4,9.14,9.25,281500.0],["2023-05-12",9.26,9.43,9.2,9.42,221100.0],["2023-05-15",9.42,9.52,9.2,9.47,376600.0],["2023-05-16",9.44,9.58,9.32,9.53,344900.0],["2023-05-17",9.58,9.8,9.52,9.78,347400.0],["2023-05-18",9.79,9.87,9.69,9.83,260700.0],["2023-05-19",9.9,9.92,9.525,9.63,482800.0],["2023-05-22",9.68,9.685,9.48,9.565,279200.0],["2023-05-23",9.52,9.56,9.293,9.46,281700.0],["2023-05-24",9.42,9.45,9.21,9.24,319600.0],["2023-05-25",9.24,9.28,9.14,9.22,352600.0],["2023-05-26",9.2,9.4,9.17,9.39,258000.0],["2023-05-30",9.39,9.415,9.135,9.21,231500.0],["2023-05-31",9.16,9.22,9.02,9.14,270300.0],["2023-06-01",9.15,9.37,9.11,9.28,321800.0],["2023-06-02",9.31,9.44,9.27,9.41,300200.0],["2023-06-05",9.35,9.38,9.2,9.25,323700.0],["2023-06-06",9.21,9.53,9.21,9.48,376900.0],["2023-06-07",9.53,9.85,9.5,9.83,336200.0],["2023-06-08",9.81,9.82,9.42,9.44,327500.0],["2023-06-09",9.44,9.46,9.295,9.44,257000.0],["2023-06-12",9.5,9.73,9.44,9.68,258700.0],["2023-06-13",9.68,9.91,9.66,9.88,305700.0],["2023-06-14",9.88,9.98,9.69,9.82,333000.0],["2023-06-15",9.77,9.97,9.77,9.94,304300.0],["2023-06-16",10.02,10.04,9.82,9.93,816700.0],["2023-06-20",9.91,9.926,9.36,9.68,466300.0],["2023-06-21",9.66,9.9,9.51,9.85,333000.0],["2023-06-22",9.81,9.91,9.39,9.46,563400.0],["2023-06-23",9.36,9.585,9.27,9.29,1607100.0],["2023-06-26",9.25,9.31,9.01,9.17,685700.0],["2023-06-27",9.18,9.38,9.154,9.185,607600.0],["2023-06-28",9.18,9.32,8.975,9.14,836000.0],["2023-06-29",8.452,8.95,8.35,8.7,2282800.0],["2023-06-30",8.78,8.87,8.66,8.77,1043100.0],["2023-07-03",8.74,8.98,8.74,8.98,858300.0],["2023-07-05",8.95,8.98,8.75,8.91,5479300.0],["2023-07-06",8.91,9.66,8.872,9.52,1659700.0],["2023-07-07",9.54,9.63,9.29,9.3,1100300.0],["2023-07-10",9.32,9.588,9.26,9.5,831700.0],["2023-07-11",9.52,9.98,9.505,9.96,724700.0],["2023-07-12",9.98,10.325,9.94,10.3,864500.0],["2023-07-13",10.4,10.425,10.04,10.05,573300.0],["2023-07-14",10.07,10.09,9.87,9.96,402500.0],["2023-07-17",9.95,10.06,9.78,9.78,326800.0],["2023-07-18",9.81,9.995,9.75,9.95,369100.0],["2023-07-19",9.97,10.17,9.95,10.13,563900.0],["2023-07-20",10.16,10.36,10.1,10.35,504000.0],["2023-07-21",10.38,10.48,10.14,10.17,486000.0],["2023-07-24",10.14,10.21,9.93,10.13,863200.0],["2023-07-25",10.11,10.24,10.11,10.23,690600.0],["2023-07-26",10.2,10.41,10.19,10.41,502800.0],["2023-07-27",10.38,10.485,10.3,10.39,524400.0],["2023-07-28",10.41,10.81,10.41,10.73,919700.0],["2023-07-31",10.74,10.75,10.61,10.65,506300.0],["2023-08-01",10.58,10.64,10.295,10.33,763800.0],["2023-08-02",10.23,10.26,10.09,10.15,286600.0],["2023-08-03",10.14,10.22,10.06,10.08,339500.0],["2023-08-04",10.06,10.46,9.75,10.39,945000.0],["2023-08-07",10.45,10.8,10.45,10.63,464700.0],["2023-08-08",10.62,11.02,10.58,10.75,610000.0],["2023-08-09",10.74,10.815,10.115,10.12,545200.0],["2023-08-10",10.39,10.78,10.36,10.38,368100.0],["2023-08-11",10.35,10.49,10.28,10.31,226800.0],["2023-08-14",10.27,10.37,10.151,10.21,240000.0],["2023-08-15",10.15,10.25,10.05,10.22,350500.0],["2023-08-16",10.17,10.295,10.165,10.17,249800.0],["2023-08-17",10.21,10.24,9.96,9.97,271900.0],["2023-08-18",9.97,10.16,9.97,10.02,252900.0],["2023-08-21",10.03,10.04,9.89,9.9,216400.0],["2023-08-22",9.93,9.94,9.77,9.83,254100.0],["2023-08-23",9.86,9.885,9.76,9.82,189100.0],["2023-08-24",9.77,9.82,9.575,9.62,332800.0],["2023-08-25",9.62,9.925,9.56,9.6,430300.0],["2023-08-28",9.64,9.75,9.47,9.53,217600.0],["2023-08-29",9.52,9.695,9.43,9.57,265600.0],["2023-08-30",9.55,9.89,9.53,9.62,218600.0],["2023-08-31",9.62,9.65,9.5,9.51,226500.0],["2023-09-01",9.56,9.63,9.5,9.59,217800.0],["2023-09-05",9.58,9.58,9.31,9.32,317000.0],["2023-09-06",9.34,9.495,9.18,9.21,275500.0],["2023-09-07",9.21,9.28,9.14,9.26,368200.0],["2023-09-08",9.28,9.315,9.19,9.28,288600.0],["2023-09-11",9.34,9.36,9.195,9.3,232900.0],["2023-09-12",9.28,9.35,9.16,9.16,216200.0],["2023-09-13",9.18,9.22,9.05,9.07,294300.0],["2023-09-14",9.15,9.23,9.085,9.17,338600.0],["2023-09-15",9.2,9.24,9.0,9.07,749800.0],["2023-09-18",9.06,9.08,8.99,9.02,229000.0],["2023-09-19",9.02,9.04,8.92,8.97,218500.0],["2023-09-20",8.99,9.13,8.99,9.06,168100.0],["2023-09-21",9.01,9.01,8.91,8.93,222400.0],["2023-09-22",8.94,8.99,8.827,8.92,346200.0],["2023-09-25",8.91,8.99,8.87,8.93,212500.0],["2023-09-26",8.85,8.94,8.83,8.84,278600.0],["2023-09-27",8.86,8.98,8.85,8.9,368000.0],["2023-09-28",8.9,9.085,8.9,9.0,285000.0],["2023-09-29",9.06,9.11,8.91,8.95,306400.0],["2023-10-02",8.95,9.065,8.84,9.03,353800.0],["2023-10-03",9.03,9.03,8.73,8.78,305600.0],["2023-10-04",8.78,8.841,8.63,8.83,242100.0],["2023-10-05",8.84,8.895,8.665,8.68,256600.0],["2023-10-06",8.69,8.75,8.48,8.5,294900.0],["2023-10-09",8.41,8.56,8.31,8.52,257200.0],["2023-10-10",8.52,8.63,8.48,8.62,244900.0],["2023-10-11",8.63,8.72,8.445,8.52,259900.0],["2023-10-12",8.55,8.55,8.3,8.35,217700.0],["2023-10-13",8.35,8.35,8.205,8.21,203000.0],["2023-10-16",8.3,8.428,8.24,8.4,246700.0],["2023-10-17",8.35,8.51,8.35,8.48,275800.0],["2023-10-18",8.4,8.48,8.31,8.35,173800.0],["2023-10-19",8.35,8.47,8.285,8.32,193800.0],["2023-10-20",8.34,8.35,8.21,8.25,278400.0],["2023-10-23",8.3,8.48,8.2,8.33,202900.0],["2023-10-24",8.37,8.46,8.238,8.25,202600.0],["2023-10-25",8.24,8.36,8.2,8.23,200900.0],["2023-10-26",8.25,8.31,8.17,8.18,155100.0],["2023-10-27",8.18,8.32,8.15,8.21,264900.0],["2023-10-30",8.3,8.3,8.11,8.24,608000.0],["2023-10-31",8.26,8.46,8.17,8.35,295800.0],["2023-11-01",8.33,8.55,8.25,8.55,346600.0],["2023-11-02",8.75,8.895,8.51,8.71,580500.0],["2023-11-03",8.66,8.84,8.15,8.78,718200.0],["2023-11-06",8.77,8.81,8.18,8.46,540600.0],["2023-11-07",8.47,8.47,8.35,8.41,293100.0],["2023-11-08",8.39,8.4,8.29,8.34,274100.0],["2023-11-09",8.37,8.416,8.21,8.22,382400.0],["2023-11-10",8.28,8.31,8.19,8.3,201500.0],["2023-11-13",8.27,8.38,8.21,8.31,340800.0],["2023-11-14",8.44,8.9,8.44,8.87,677300.0],["2023-11-15",8.89,9.015,8.815,8.98,371200.0],["2023-11-16",8.96,8.96,8.72,8.72,215300.0],["2023-11-17",8.82,8.84,8.689,8.79,453400.0],["2023-11-20",8.83,8.94,8.74,8.92,274700.0],["2023-11-21",8.87,8.97,8.54,8.64,343500.0],["2023-11-22",8.72,8.85,8.65,8.8,294400.0],["2023-11-24",8.77,8.77,8.63,8.66,95200.0],["2023-11-27",8.68,8.68,8.56,8.59,174100.0],["2023-11-28",8.56,8.58,8.42,8.42,191800.0],["2023-11-29",8.51,8.51,8.385,8.4,191100.0],["2023-11-30",8.4,8.41,8.21,8.31,678500.0],["2023-12-01",8.31,8.83,8.3,8.6,299200.0],["2023-12-04",8.61,8.8,8.6,8.69,259200.0],["2023-12-05",8.8,8.89,8.681,8.71,347300.0],["2023-12-06",8.75,8.84,8.505,8.51,395300.0],["2023-12-07",8.55,8.685,8.43,8.67,191000.0],["2023-12-08",8.64,8.77,8.61,8.72,183800.0],["2023-12-11",8.75,8.91,8.75,8.87,270100.0],["2023-12-12",8.89,8.9,8.78,8.79,157300.0],["2023-12-13",8.83,8.99,8.695,8.98,283600.0],["2023-12-14",9.08,9.255,9.05,9.15,358600.0],["2023-12-15",9.22,9.24,8.845,8.89,530900.0],["2023-12-18",8.97,9.0,8.725,8.73,213400.0],["2023-12-19",8.78,8.92,8.68,8.87,332900.0],["2023-12-20",8.82,8.95,8.67,8.69,219500.0],["2023-12-21",8.79,8.84,8.69,8.78,211900.0],["2023-12-22",8.83,8.86,8.77,8.81,212600.0],["2023-12-26",8.81,8.88,8.78,8.87,136800.0],["2023-12-27",8.87,9.09,8.84,9.05,219300.0],["2023-12-28",9.06,9.11,8.999,9.03,195400.0],["2023-12-29",9.01,9.045,8.801,8.82,195700.0],["2024-01-02",8.79,9.02,8.76,8.8,267500.0],["2024-01-03",8.76,8.78,8.5,8.55,183300.0],["2024-01-04",8.58,8.645,8.54,8.58,232500.0],["2024-01-05",8.57,8.865,8.5,8.76,436500.0],["2024-01-08",8.76,9.055,8.71,8.9,298900.0],["2024-01-09",8.77,8.77,8.61,8.76,332400.0],["2024-01-10",8.77,8.98,8.71,8.74,214700.0],["2024-01-11",8.74,8.74,8.48,8.61,215600.0],["2024-01-12",8.72,8.74,8.465,8.53,282100.0],["2024-01-16",8.52,8.77,8.51,8.75,221500.0],["2024-01-17",8.66,8.805,8.65,8.79,317900.0],["2024-01-18",8.82,9.04,8.78,9.03,224600.0],["2024-01-19",9.09,9.13,8.84,9.02,295100.0],["2024-01-22",9.05,9.19,8.98,9.08,229700.0],["2024-01-23",9.19,9.235,9.05,9.17,422300.0],["2024-01-24",9.23,9.325,9.17,9.3,219000.0],["2024-01-25",9.4,9.42,9.173,9.42,219800.0],["2024-01-26",9.48,9.625,9.44,9.46,241700.0],["2024-01-29",9.43,9.48,9.255,9.45,203900.0],["2024-01-30",9.39,9.48,9.365,9.41,157400.0],["2024-01-31",9.41,9.52,9.25,9.26,249900.0],["2024-02-01",9.32,9.52,9.22,9.52,217800.0],["2024-02-02",9.39,9.395,9.235,9.34,230400.0],["2024-02-05",9.19,9.19,8.94,8.94,185100.0],["2024-02-06",8.92,9.13,8.92,9.12,164900.0],["2024-02-07",9.18,9.18,8.995,9.03,132500.0],["2024-02-08",9.06,9.16,9.01,9.15,131500.0],["2024-02-09",9.07,9.27,9.07,9.23,194900.0],["2024-02-12",9.25,9.42,9.25,9.34,129200.0],["2024-02-13",9.14,9.14,8.85,8.98,304500.0],["2024-02-14",9.09,9.09,8.88,8.97,218500.0],["2024-02-15",9.0,9.295,9.0,9.24,173800.0],["2024-02-16",9.17,9.36,9.11,9.28,162600.0],["2024-02-20",9.25,9.28,9.02,9.04,131100.0],["2024-02-21",9.02,9.1,8.94,9.0,122900.0],["2024-02-22",9.0,9.04,8.925,9.01,169100.0],["2024-02-23",8.99,9.165,8.95,9.06,195200.0],["2024-02-26",9.08,9.19,9.06,9.08,106100.0],["2024-02-27",9.14,9.15,9.005,9.07,138200.0],["2024-02-28",9.06,9.09,8.985,9.04,138500.0],["2024-02-29",9.18,9.19,9.0,9.06,143200.0],["2024-03-01",9.11,9.19,9.0,9.17,162400.0],["2024-03-04",9.2,9.25,9.02,9.09,153500.0],["2024-03-05",9.06,9.14,8.95,8.98,162500.0],["2024-03-06",9.01,9.08,8.965,9.0,140900.0],["2024-03-07",9.06,9.14,8.92,9.06,261500.0],["2024-03-08",9.14,9.2,8.68,8.7,433700.0],["2024-03-11",8.63,8.82,8.58,8.78,275000.0],["2024-03-12",8.8,8.8,8.59,8.62,220900.0],["2024-03-13",8.62,8.71,8.565,8.59,147400.0],["2024-03-14",8.59,8.59,8.315,8.41,222700.0],["2024-03-15",8.41,8.55,8.39,8.53,282100.0],["2024-03-18",8.53,8.53,8.36,8.37,179000.0],["2024-03-19",8.36,8.66,8.36,8.65,192100.0],["2024-03-20",8.62,8.94,8.595,8.9,274700.0],["2024-03-21",8.89,9.085,8.88,9.03,299900.0],["2024-03-22",9.02,9.03,8.82,9.01,208200.0],["2024-03-25",8.98,9.13,8.98,9.12,318500.0],["2024-03-26",9.12,9.205,9.1,9.16,176100.0],["2024-03-27",9.23,9.41,9.22,9.4,238900.0],["2024-03-28",9.4,9.76,9.4,9.74,537000.0],["2024-04-01",9.77,9.9,9.54,9.6,500900.0],["2024-04-02",9.49,9.56,9.12,9.25,230200.0],["2024-04-03",9.19,9.29,9.04,9.05,161600.0],["2024-04-04",9.09,9.29,9.09,9.17,363500.0],["2024-04-05",9.11,9.155,9.075,9.13,194500.0],["2024-04-08",9.15,9.355,9.12,9.27,235100.0],["2024-04-09",9.27,9.31,9.135,9.16,122400.0],["2024-04-10",9.0,9.06,8.84,9.05,223800.0],["2024-04-11",9.09,9.14,8.93,8.95,248400.0],["2024-04-12",8.94,8.97,8.755,8.78,154400.0],["2024-04-15",8.75,8.86,8.56,8.61,193900.0],["2024-04-16",8.6,8.6,8.42,8.46,238300.0],["2024-04-17",8.55,8.59,8.245,8.27,294200.0],["2024-04-18",8.33,8.41,8.17,8.33,276800.0],["2024-04-19",8.3,8.405,8.235,8.32,207600.0],["2024-04-22",8.35,8.37,8.2,8.26,197200.0],["2024-04-23",8.27,8.51,8.27,8.46,594800.0],["2024-04-24",8.39,8.51,8.24,8.43,469200.0],["2024-04-25",8.33,8.51,8.255,8.4,1125700.0],["2024-04-26",8.43,8.93,8.42,8.91,301100.0],["2024-04-29",8.94,8.97,8.675,8.69,249900.0],["2024-04-30",8.61,8.67,8.52,8.52,224300.0],["2024-05-01",8.52,8.57,8.395,8.44,277400.0],["2024-05-02",8.51,8.6,8.36,8.6,345200.0],["2024-05-03",10.87,11.99,9.64,10.01,3281700.0],["2024-05-06",10.05,10.56,10.02,10.32,1019900.0],["2024-05-07",10.3,10.635,10.2,10.21,588400.0],["2024-05-08",10.16,10.375,10.06,10.35,345500.0],["2024-05-09",10.29,10.595,10.23,10.57,328100.0],["2024-05-10",10.56,10.62,10.385,10.49,344400.0],["2024-05-13",10.48,11.05,10.48,10.86,659400.0],["2024-05-14",10.99,11.21,10.875,11.05,584200.0],["2024-05-15",11.15,11.235,10.925,11.1,378400.0],["2024-05-16",11.1,11.15,11.0,11.1,223200.0],["2024-05-17",11.16,11.19,10.975,11.03,279200.0],["2024-05-20",10.99,11.13,10.7,10.77,315700.0],["2024-05-21",10.79,10.845,10.659,10.76,146400.0],["2024-05-22",10.69,10.8,10.51,10.58,227200.0],["2024-05-23",10.64,10.685,10.23,10.3,244000.0],["2024-05-24",10.35,10.56,10.23,10.4,690000.0],["2024-05-28",10.54,10.61,10.4,10.46,121000.0],["2024-05-29",10.29,10.52,10.2,10.45,205800.0],["2024-05-30",10.58,10.665,10.49,10.56,252100.0],["2024-05-31",10.61,10.75,10.5,10.68,220100.0],["2024-06-03",10.75,10.88,10.53,10.86,472800.0],["2024-06-04",10.82,10.88,10.45,10.59,284400.0],["2024-06-05",10.63,10.755,10.505,10.69,150200.0],["2024-06-06",10.61,10.69,10.56,10.59,122300.0],["2024-06-07",10.52,10.525,10.265,10.36,248500.0],["2024-06-10",10.33,10.59,10.23,10.46,196300.0],["2024-06-11",10.36,10.54,10.28,10.54,111900.0],["2024-06-12",10.77,10.84,10.57,10.63,179800.0],["2024-06-13",10.6,10.65,10.4,10.54,145700.0],["2024-06-14",10.44,10.48,10.26,10.44,186700.0],["2024-06-17",10.38,10.53,10.27,10.49,111900.0],["2024-06-18",10.48,10.84,10.37,10.82,231900.0],["2024-06-20",10.78,11.08,10.71,11.06,284700.0],["2024-06-21",11.09,11.21,10.965,11.13,341800.0],["2024-06-24",11.09,11.49,11.08,11.16,299300.0],["2024-06-25",11.15,11.25,10.93,11.18,246900.0],["2024-06-26",11.15,11.26,11.085,11.21,250500.0],["2024-06-27",11.27,11.35,11.04,11.12,234800.0],["2024-06-28",11.2,11.34,10.93,11.31,907000.0],["2024-07-01",11.3,11.43,10.87,11.04,461100.0],["2024-07-02",11.04,11.07,10.84,10.86,171500.0],["2024-07-03",10.83,10.965,10.715,10.95,134200.0],["2024-07-05",10.9,11.0,10.71,10.96,528800.0],["2024-07-08",11.04,11.14,10.84,10.97,212100.0],["2024-07-09",10.94,11.03,10.87,10.92,302300.0],["2024-07-10",10.94,10.94,10.62,10.91,224700.0],["2024-07-11",11.05,11.22,10.99,11.15,323900.0],["2024-07-12",11.3,11.34,11.13,11.15,318800.0],["2024-07-15",11.21,11.43,11.14,11.32,341800.0],["2024-07-16",11.41,11.69,11.39,11.66,218800.0],["2024-07-17",11.55,11.67,11.48,11.55,352700.0],["2024-07-18",11.47,11.69,11.2,11.29,250300.0],["2024-07-19",11.29,11.375,11.16,11.32,192200.0],["2024-07-22",11.4,11.54,11.21,11.47,165400.0],["2024-07-23",11.47,11.65,11.46,11.52,147900.0],["2024-07-24",11.52,11.54,11.325,11.35,134400.0],["2024-07-25",11.41,11.71,11.28,11.66,223800.0],["2024-07-26",11.76,11.78,11.47,11.54,223900.0],["2024-07-29",11.64,11.92,11.44,11.78,309400.0],["2024-07-30",11.77,11.96,11.77,11.92,177800.0],["2024-07-31",12.05,12.2,11.89,12.06,333000.0],["2024-08-01",12.09,12.1,11.735,11.88,220300.0],["2024-08-02",11.7,12.6,11.56,11.96,679500.0],["2024-08-05",11.23,11.75,10.68,11.7,378700.0],["2024-08-06",11.69,11.83,11.46,11.79,257300.0],["2024-08-07",11.81,11.94,11.69,11.69,211700.0],["2024-08-08",11.75,11.91,11.71,11.87,224800.0],["2024-08-09",11.93,12.005,11.79,11.94,177200.0],["2024-08-12",11.97,11.978,11.775,11.83,185200.0],["2024-08-13",11.85,12.57,11.84,12.56,319100.0],["2024-08-14",12.6,12.682,12.37,12.5,194200.0],["2024-08-15",12.72,13.14,12.654,13.14,329100.0],["2024-08-16",13.1,13.26,13.01,13.18,246700.0],["2024-08-19",13.2,13.6,13.2,13.52,350700.0],["2024-08-20",13.58,13.79,13.23,13.36,518100.0],["2024-08-21",13.45,13.69,13.45,13.56,272500.0],["2024-08-22",13.52,13.6,13.335,13.36,191700.0],["2024-08-23",13.51,13.87,13.44,13.62,372500.0],["2024-08-26",13.65,13.83,13.5,13.59,234800.0],["2024-08-27",13.51,13.66,13.39,13.66,183400.0],["2024-08-28",13.92,14.25,13.75,13.755,269500.0],["2024-08-29",13.8,14.1,13.76,13.81,393200.0],["2024-08-30",13.82,13.879,13.68,13.86,175900.0],["2024-09-03",13.58,13.8,13.49,13.49,241300.0],["2024-09-04",13.49,13.66,13.452,13.5,141500.0],["2024-09-05",13.49,13.61,13.38,13.41,229000.0],["2024-09-06",13.44,13.49,13.19,13.24,215100.0],["2024-09-09",13.32,13.34,12.98,13.06,297600.0],["2024-09-10",13.1,13.13,12.812,13.1,249100.0],["2024-09-11",13.1,13.35,12.98,13.25,260300.0],["2024-09-12",13.25,13.44,13.22,13.23,257000.0],["2024-09-13",13.39,13.66,13.31,13.6,211500.0],["2024-09-16",13.61,13.88,13.58,13.69,328100.0],["2024-09-17",13.82,13.88,13.525,13.68,298300.0],["2024-09-18",13.73,13.99,13.44,13.67,329100.0],["2024-09-19",13.93,13.95,13.71,13.85,208600.0],["2024-09-20",13.79,13.91,13.7,13.73,570600.0],["2024-09-23",13.83,13.98,13.72,13.78,193700.0],["2024-09-24",13.79,13.87,13.66,13.66,160900.0],["2024-09-25",13.69,13.74,13.53,13.61,273900.0],["2024-09-26",13.76,13.84,13.53,13.55,341000.0],["2024-09-27",13.62,13.71,13.36,13.44,315200.0],["2024-09-30",13.45,13.7,13.36,13.7,230600.0],["2024-10-01",13.65,13.783,13.56,13.66,250100.0],["2024-10-02",13.58,13.61,13.41,13.45,121400.0],["2024-10-03",13.38,13.425,13.15,13.18,118400.0],["2024-10-04",13.36,13.41,13.23,13.4,112500.0],["2024-10-07",13.34,13.34,13.03,13.1,119100.0],["2024-10-08",13.15,13.5,13.1,13.36,169500.0],["2024-10-09",13.42,13.49,13.22,13.3,131000.0],["2024-10-10",13.26,13.65,13.15,13.58,500500.0],["2024-10-11",13.57,13.805,13.56,13.64,178100.0],["2024-10-14",13.62,13.62,13.39,13.51,138900.0],["2024-10-15",13.5,13.93,13.4,13.72,324900.0],["2024-10-16",13.83,13.89,13.695,13.74,148200.0],["2024-10-17",13.78,13.823,13.57,13.69,189700.0],["2024-10-18",13.68,13.71,13.39,13.41,204600.0],["2024-10-21",13.39,13.41,12.91,12.91,260900.0],["2024-10-22",12.92,13.14,12.74,12.82,173500.0],["2024-10-23",12.75,12.83,12.6,12.67,204500.0],["2024-10-24",12.7,12.765,12.56,12.61,147100.0],["2024-10-25",12.7,12.882,12.65,12.76,152500.0],["2024-10-28",12.81,12.97,12.46,12.55,392800.0],["2024-10-29",12.54,12.735,12.36,12.7,328700.0],["2024-10-30",12.67,12.82,12.39,12.55,290400.0],["2024-10-31",12.65,12.65,12.19,12.22,459400.0],["2024-11-01",12.34,13.0,11.91,11.96,470600.0],["2024-11-04",11.74,11.83,11.55,11.78,412000.0],["2024-11-05",11.85,12.08,11.795,12.06,205600.0],["2024-11-06",12.5,12.95,12.394,12.91,290000.0],["2024-11-07",12.95,13.12,12.895,13.03,218800.0],["2024-11-08",13.02,13.24,12.86,12.9,169500.0],["2024-11-11",13.07,13.146,12.93,13.12,148900.0],["2024-11-12",13.1,13.155,12.3,13.03,133800.0],["2024-11-13",13.14,13.179,12.84,12.88,143500.0],["2024-11-14",12.93,13.015,12.62,12.71,98200.0],["2024-11-15",12.79,12.79,12.35,12.36,102600.0],["2024-11-18",12.43,12.519,12.17,12.2,144400.0],["2024-11-19",12.08,12.255,11.94,12.07,145000.0],["2024-11-20",12.06,12.07,11.71,11.98,187000.0],["2024-11-21",12.02,12.17,11.99,12.09,86700.0],["2024-11-22",12.23,12.36,12.17,12.3,107000.0],["2024-11-25",12.41,12.79,12.41,12.76,153800.0],["2024-11-26",12.7,12.8,12.515,12.77,127100.0],["2024-11-27",12.81,12.9,12.6,12.63,165600.0],["2024-11-29",12.76,12.895,12.69,12.72,90700.0],["2024-12-02",12.76,12.78,12.56,12.65,120600.0],["2024-12-03",12.62,12.665,12.45,12.51,177000.0],["2024-12-04",12.51,12.57,12.34,12.55,221800.0],["2024-12-05",12.52,12.52,12.16,12.2,270200.0],["2024-12-06",12.24,12.26,11.975,12.02,217500.0],["2024-12-09",12.07,12.48,12.06,12.18,303300.0],["2024-12-10",12.23,12.44,12.09,12.37,304000.0],["2024-12-11",12.4,12.74,12.398,12.66,197900.0],["2024-12-12",12.64,12.74,12.38,12.46,171700.0],["2024-12-13",12.51,12.51,12.31,12.38,146700.0],["2024-12-16",12.48,13.14,12.39,12.81,485200.0],["2024-12-17",12.76,12.76,12.272,12.41,327600.0],["2024-12-18",12.51,12.51,11.54,11.58,243400.0],["2024-12-19",11.78,11.921,11.6,11.69,185700.0],["2024-12-20",11.52,11.81,11.52,11.63,190000.0],["2024-12-23",11.71,11.73,11.53,11.68,147100.0],["2024-12-24",11.72,11.81,11.6,11.81,76700.0],["2024-12-26",11.76,11.85,11.68,11.75,126900.0],["2024-12-27",11.64,11.72,11.52,11.59,114900.0],["2024-12-30",11.5,11.615,11.34,11.55,123600.0],["2024-12-31",11.56,11.66,11.453,11.54,156100.0],["2025-01-02",11.57,11.69,11.339,11.41,140100.0],["2025-01-03",11.44,11.53,11.34,11.37,152400.0],["2025-01-06",11.37,11.45,11.18,11.28,204400.0],["2025-01-07",11.28,11.415,11.08,11.1,253200.0],["2025-01-08",11.08,11.19,10.9,11.14,143700.0],["2025-01-10",11.0,11.02,10.81,10.97,195800.0],["2025-01-13",10.85,11.49,10.825,11.46,183000.0],["2025-01-14",11.49,11.8,11.43,11.63,166200.0],["2025-01-15",11.86,11.86,11.55,11.64,130500.0],["2025-01-16",11.68,11.68,11.46,11.47,117700.0],["2025-01-17",11.58,11.63,11.16,11.45,178900.0],["2025-01-21",11.49,11.69,11.415,11.52,115300.0],["2025-01-22",11.51,11.52,11.352,11.41,155600.0],["2025-01-23",11.39,11.56,11.35,11.47,182100.0],["2025-01-24",11.44,11.775,11.44,11.75,169600.0],["2025-01-27",11.68,12.04,11.645,11.94,203500.0],["2025-01-28",11.97,12.0,11.7,11.76,237700.0],["2025-01-29",11.82,12.02,11.76,11.9,153600.0],["2025-01-30",11.94,12.06,11.84,11.92,153800.0],["2025-01-31",11.89,11.951,11.72,11.87,202500.0],["2025-02-03",11.6,12.1,11.523,12.05,171900.0],["2025-02-04",11.96,12.34,11.96,12.23,177500.0],["2025-02-05",12.21,12.39,12.13,12.38,275200.0],["2025-02-06",12.41,12.47,12.231,12.26,74900.0],["2025-02-07",12.24,12.3,12.0,12.05,117000.0],["2025-02-10",12.07,12.235,11.991,12.22,122500.0],["2025-02-11",12.14,12.3,12.095,12.26,239300.0],["2025-02-12",12.08,12.37,11.825,12.27,252200.0],["2025-02-13",12.41,12.56,12.24,12.52,158700.0],["2025-02-14",12.54,12.56,12.325,12.36,189700.0],["2025-02-18",12.33,12.65,12.26,12.56,186500.0],["2025-02-19",12.48,12.54,12.365,12.47,191700.0],["2025-02-20",12.38,12.49,12.2,12.36,238500.0],["2025-02-21",12.48,12.49,11.795,11.83,168500.0],["2025-02-24",11.9,11.955,11.475,11.48,262500.0],["2025-02-25",11.54,11.562,11.185,11.31,367600.0],["2025-02-26",11.27,11.6,11.11,11.18,289800.0],["2025-02-27",11.19,11.258,10.949,10.99,295400.0],["2025-02-28",10.99,11.355,10.9,11.275,282100.0],["2025-03-03",11.3,11.38,10.82,10.93,525500.0],["2025-03-04",10.86,10.949,10.65,10.79,157500.0],["2025-03-05",10.79,10.953,10.45,10.53,348600.0],["2025-03-06",10.48,10.685,10.26,10.63,379400.0],["2025-03-07",11.48,11.57,10.48,10.62,711600.0],["2025-03-10",10.47,10.74,10.25,10.42,464400.0],["2025-03-11",10.79,11.08,10.46,10.6,525600.0],["2025-03-12",10.66,10.66,10.24,10.51,327100.0],["2025-03-13",10.48,10.565,9.86,9.88,299200.0],["2025-03-14",9.9,10.12,9.81,10.08,265600.0],["2025-03-17",10.04,10.4,10.04,10.16,242100.0],["2025-03-18",10.13,10.22,9.99,10.17,322700.0],["2025-03-19",10.21,10.505,10.21,10.41,247100.0],["2025-03-20",10.35,10.54,10.31,10.45,181200.0],["2025-03-21",10.32,10.41,10.19,10.22,275600.0],["2025-03-24",10.36,10.53,10.32,10.52,202800.0],["2025-03-25",10.51,10.57,10.37,10.41,141200.0],["2025-03-26",10.45,10.56,10.425,10.54,154000.0],["2025-03-27",10.54,10.89,10.488,10.79,228100.0],["2025-03-28",10.77,10.77,10.47,10.51,132200.0],["2025-03-31",10.39,10.39,10.25,10.3,212700.0],["2025-04-01",10.27,10.54,10.17,10.42,173800.0],["2025-04-02",10.25,10.46,10.25,10.42,141600.0],["2025-04-03",10.12,10.155,9.62,10.05,368500.0],["2025-04-04",9.53,9.76,9.17,9.3,616100.0],["2025-04-07",9.0,9.83,8.91,9.28,496900.0],["2025-04-08",10.5,10.6,9.97,10.17,911700.0],["2025-04-09",9.91,10.035,9.07,9.88,793700.0],["2025-04-10",9.68,10.06,9.425,9.63,281000.0],["2025-04-11",9.59,9.66,9.33,9.55,294000.0],["2025-04-14",9.69,9.93,9.66,9.87,276200.0],["2025-04-15",9.82,9.94,9.74,9.79,173600.0],["2025-04-16",9.73,9.84,9.63,9.74,224400.0],["2025-04-17",9.74,9.89,9.45,9.47,222300.0],["2025-04-21",9.39,9.46,9.29,9.39,183300.0],["2025-04-22",9.51,9.65,9.35,9.45,187200.0],["2025-04-23",9.6,9.8,9.405,9.5,182900.0],["2025-04-24",9.51,9.51,9.348,9.48,176600.0],["2025-04-25",9.45,9.68,9.32,9.66,164600.0],["2025-04-28",9.63,9.655,9.27,9.39,166800.0],["2025-04-29",9.36,9.42,9.27,9.37,122700.0],["2025-04-30",9.32,9.405,9.19,9.35,228400.0],["2025-05-01",9.32,9.55,9.229,9.43,369400.0],["2025-05-02",9.0,9.195,8.29,9.08,564100.0],["2025-05-05",8.98,9.055,8.855,8.89,386100.0],["2025-05-06",8.84,9.04,8.79,8.97,461900.0],["2025-05-07",9.03,9.13,8.82,8.88,306800.0],["2025-05-08",8.93,9.149,8.89,9.01,254400.0],["2025-05-09",9.02,9.14,8.95,9.06,193200.0],["2025-05-12",9.28,9.45,9.211,9.43,286900.0],["2025-05-13",9.43,9.555,9.38,9.44,215700.0],["2025-05-14",9.4,9.62,9.36,9.5,287500.0],["2025-05-15",9.5,9.55,9.344,9.48,187600.0],["2025-05-16",9.49,9.58,9.42,9.52,185100.0],["2025-05-19",9.43,9.476,9.275,9.29,138000.0],["2025-05-20",9.25,9.25,9.07,9.16,207700.0],["2025-05-21",9.11,9.13,8.9,8.94,177700.0],["2025-05-22",8.94,9.116,8.91,9.005,151200.0],["2025-05-23",8.87,9.16,8.87,9.13,136400.0],["2025-05-27",9.22,9.78,9.17,9.77,378300.0],["2025-05-28",9.75,9.93,9.69,9.9,270700.0],["2025-05-29",9.9,9.91,9.38,9.73,361700.0],["2025-05-30",9.72,10.59,9.685,10.5,1010100.0],["2025-06-02",10.38,10.505,10.16,10.41,398700.0],["2025-06-03",10.41,10.73,10.345,10.7,444400.0],["2025-06-04",10.7,10.89,10.635,10.81,612000.0],["2025-06-05",10.8,10.91,10.64,10.9,466400.0],["2025-06-06",10.96,11.08,10.825,11.05,303000.0],["2025-06-09",11.06,11.2,10.795,10.88,395300.0],["2025-06-10",10.92,11.01,10.73,10.93,381100.0],["2025-06-11",10.94,11.055,10.755,10.9,629000.0],["2025-06-12",10.81,10.852,10.565,10.62,256000.0],["2025-06-13",10.55,11.005,10.26,10.27,288400.0],["2025-06-16",10.28,10.6,10.28,10.38,333500.0],["2025-06-17",10.33,10.44,10.21,10.26,245300.0],["2025-06-18",10.25,10.35,10.17,10.29,155100.0],["2025-06-20",10.43,11.34,10.31,11.2,727800.0],["2025-06-23",11.1,11.14,10.59,11.06,783300.0],["2025-06-24",11.14,11.24,10.97,11.03,369500.0],["2025-06-25",11.05,11.06,10.71,10.81,336600.0],["2025-06-26",10.83,11.09,10.748,11.0,281800.0],["2025-06-27",11.02,11.055,10.87,10.9,458600.0],["2025-06-30",10.92,11.1,10.91,11.01,273300.0],["2025-07-01",10.91,11.46,10.905,11.35,400200.0],["2025-07-02",11.41,11.54,11.245,11.46,326700.0],["2025-07-03",11.48,11.55,11.3,11.47,145000.0],["2025-07-07",11.35,11.44,10.935,11.08,280900.0],["2025-07-08",11.12,11.3,10.95,11.25,564700.0],["2025-07-09",11.34,11.405,10.94,11.24,458000.0],["2025-07-10",11.21,11.43,11.131,11.15,200100.0],["2025-07-11",11.1,11.1,10.9,10.96,204000.0],["2025-07-14",10.89,11.01,10.69,10.79,446800.0],["2025-07-15",10.84,10.84,10.45,10.45,498300.0],["2025-07-16",10.47,10.65,10.37,10.58,532400.0],["2025-07-17",10.58,10.9,10.43,10.7,342300.0],["2025-07-18",10.82,10.83,10.52,10.63,386000.0],["2025-07-21",10.67,10.8,10.47,10.54,317200.0],["2025-07-22",10.52,10.9,10.5,10.82,824100.0],["2025-07-23",10.9,11.105,10.78,11.02,350500.0],["2025-07-24",10.92,10.92,10.69,10.69,316100.0],["2025-07-25",10.71,10.915,10.523,10.77,211000.0],["2025-07-28",10.8,10.87,10.534,10.65,195600.0],["2025-07-29",10.74,10.74,10.53,10.6,248900.0],["2025-07-30",10.63,10.92,10.59,10.63,210400.0],["2025-07-31",10.43,10.62,10.245,10.3,356900.0],["2025-08-01",10.66,10.82,10.145,10.45,401000.0],["2025-08-04",10.45,10.58,10.29,10.49,225500.0],["2025-08-05",10.49,10.49,10.27,10.28,206100.0],["2025-08-06",10.37,10.39,10.225,10.24,218000.0],["2025-08-07",10.33,10.47,10.24,10.33,183900.0],["2025-08-08",10.33,10.345,10.17,10.19,148200.0],["2025-08-11",10.19,10.28,10.129,10.16,120000.0],["2025-08-12",10.25,10.47,10.2,10.38,257200.0],["2025-08-13",10.37,10.72,10.31,10.69,185300.0],["2025-08-14",10.54,10.66,10.365,10.52,205900.0],["2025-08-15",10.57,10.57,10.38,10.42,277700.0],["2025-08-18",10.44,10.64,10.38,10.44,173000.0],["2025-08-19",10.48,10.69,10.445,10.51,133700.0],["2025-08-20",10.51,10.51,10.21,10.27,157300.0],["2025-08-21",10.22,10.29,10.135,10.28,137900.0],["2025-08-22",10.35,10.74,10.315,10.68,215300.0],["2025-08-25",10.65,10.65,10.48,10.48,113000.0],["2025-08-26",10.48,10.66,10.395,10.59,131400.0],["2025-08-27",10.52,10.7,10.52,10.68,86600.0],["2025-08-28",10.73,10.77,10.53,10.74,184100.0],["2025-08-29",10.76,10.81,10.605,10.63,140500.0],["2025-09-02",10.51,10.61,10.365,10.58,190000.0],["2025-09-03",10.5,10.61,10.18,10.2,462800.0],["2025-09-04",10.29,10.44,10.24,10.39,317900.0],["2025-09-05",10.41,10.58,10.405,10.46,142500.0],["2025-09-08",10.44,10.55,10.37,10.51,327600.0],["2025-09-09",10.47,10.485,10.36,10.44,235400.0],["2025-09-10",10.41,10.43,10.075,10.11,189800.0],["2025-09-11",10.12,10.45,10.12,10.43,190600.0],["2025-09-12",10.41,10.41,10.082,10.12,133700.0],["2025-09-15",10.13,10.27,10.07,10.14,149500.0],["2025-09-16",10.21,10.21,9.87,10.01,156300.0],["2025-09-17",10.02,10.29,9.91,9.93,205000.0],["2025-09-18",9.94,10.14,9.83,10.13,202100.0],["2025-09-19",10.15,10.15,9.855,9.91,391500.0],["2025-09-22",9.86,9.95,9.835,9.9,143300.0],["2025-09-23",9.85,10.0,9.82,9.96,185500.0],["2025-09-24",9.99,10.06,9.89,10.04,125500.0],["2025-09-25",10.0,10.05,9.89,9.91,180500.0],["2025-09-26",9.92,10.036,9.9,10.01,148900.0],["2025-09-29",10.01,10.02,9.77,9.78,190400.0],["2025-09-30",9.76,9.805,9.605,9.7,356400.0],["2025-10-01",9.7,9.78,9.4,9.44,174800.0],["2025-10-02",9.43,9.494,9.28,9.39,157000.0],["2025-10-03",9.39,9.625,9.36,9.42,116000.0],["2025-10-06",9.43,9.585,9.25,9.27,158800.0],["2025-10-07",9.27,9.365,9.21,9.26,345200.0],["2025-10-08",9.29,9.575,9.25,9.56,408500.0],["2025-10-09",9.53,9.65,9.43,9.47,274300.0],["2025-10-10",9.5,9.53,9.265,9.29,187300.0],["2025-10-13",9.37,9.495,9.28,9.46,181800.0],["2025-10-14",9.35,9.675,9.33,9.58,200600.0],["2025-10-15",9.62,9.81,9.4,9.44,174800.0],["2025-10-16",9.41,9.455,9.145,9.22,309800.0],["2025-10-17",9.2,9.42,9.11,9.4,198200.0],["2025-10-20",9.43,9.58,9.315,9.49,177300.0],["2025-10-21",9.45,9.58,9.404,9.52,139900.0],["2025-10-22",9.52,9.67,9.49,9.56,169900.0],["2025-10-23",9.54,9.54,9.38,9.39,140700.0],["2025-10-24",9.44,9.615,9.35,9.46,362400.0],["2025-10-27",9.46,9.78,9.372,9.76,348700.0],["2025-10-28",9.76,9.88,9.52,9.55,339600.0],["2025-10-29",9.49,9.77,9.37,9.51,301400.0],["2025-10-30",9.38,9.43,8.985,9.06,628100.0],["2025-10-31",9.88,10.85,9.69,10.22,1406600.0],["2025-11-03",10.16,10.33,9.84,10.3,480300.0],["2025-11-04",10.26,10.73,10.17,10.53,538600.0],["2025-11-05",10.49,10.79,10.345,10.64,471500.0],["2025-11-06",10.58,10.63,10.14,10.35,349400.0],["2025-11-07",10.34,10.59,10.34,10.45,367600.0],["2025-11-10",10.49,10.59,10.35,10.56,313400.0],["2025-11-11",10.59,10.74,10.57,10.72,171300.0],["2025-11-12",10.72,11.0,10.72,10.93,183900.0],["2025-11-13",10.9,10.97,10.77,10.8,238300.0],["2025-11-14",10.69,10.77,10.485,10.57,198500.0],["2025-11-17",10.5,10.5,10.095,10.17,189100.0],["2025-11-18",10.17,10.31,10.04,10.3,170400.0],["2025-11-19",10.26,10.285,10.115,10.24,215500.0],["2025-11-20",10.23,10.36,9.99,10.07,270200.0],["2025-11-21",10.05,10.49,10.01,10.47,264700.0],["2025-11-24",10.5,10.57,10.33,10.39,350000.0],["2025-11-25",10.44,10.84,10.44,10.76,237500.0],["2025-11-26",10.67,11.05,10.415,10.95,413800.0],["2025-11-28",10.99,11.01,10.88,10.91,90500.0],["2025-12-01",10.86,10.96,10.83,10.88,198500.0],["2025-12-02",10.95,10.99,10.66,10.94,226300.0],["2025-12-03",10.96,11.4,10.96,11.29,278000.0],["2025-12-04",11.3,11.38,11.16,11.22,247000.0],["2025-12-05",11.25,11.39,11.215,11.29,237900.0],["2025-12-08",11.29,11.39,11.115,11.2,204800.0],["2025-12-09",11.17,11.43,11.17,11.33,140200.0],["2025-12-10",11.25,11.48,11.24,11.38,228500.0],["2025-12-11",11.41,11.65,11.41,11.53,444500.0],["2025-12-12",11.6,11.74,11.54,11.61,147400.0],["2025-12-15",11.62,11.73,11.56,11.71,256900.0],["2025-12-16",11.65,11.7,11.25,11.41,464700.0],["2025-12-17",11.455,11.53,11.11,11.18,185600.0],["2025-12-18",11.3,11.39,11.23,11.27,246500.0],["2025-12-19",11.22,11.22,10.84,10.85,460800.0],["2025-12-22",10.92,10.98,10.69,10.72,220500.0],["2025-12-23",10.64,10.69,10.46,10.6,238500.0],["2025-12-24",10.6,10.745,10.57,10.73,65900.0],["2025-12-26",10.75,10.89,10.58,10.87,132700.0],["2025-12-29",10.84,10.84,10.67,10.68,118800.0],["2025-12-30",10.67,10.722,10.48,10.5,119400.0],["2025-12-31",10.54,10.82,10.44,10.46,164900.0],["2026-01-02",10.46,10.46,10.25,10.32,188300.0],["2026-01-05",10.33,10.68,10.33,10.53,280700.0],["2026-01-06",10.52,10.85,10.385,10.77,256100.0],["2026-01-07",10.76,10.86,10.685,10.72,230700.0],["2026-01-08",10.66,11.0,10.66,10.95,197600.0],["2026-01-09",10.96,11.215,10.85,11.16,194300.0],["2026-01-12",11.16,11.285,11.01,11.22,222700.0],["2026-01-13",11.23,11.3,10.95,11.14,199700.0],["2026-01-14",11.1,11.23,10.97,11.06,188700.0],["2026-01-15",11.05,11.433,11.04,11.35,197800.0],["2026-01-16",11.33,11.34,11.13,11.15,185300.0],["2026-01-20",11.14,11.2,10.86,10.88,160400.0],["2026-01-21",10.89,11.06,10.825,11.04,173500.0],["2026-01-22",11.08,11.24,10.92,10.93,184000.0],["2026-01-23",10.9,10.935,10.56,10.63,178500.0],["2026-01-26",10.62,10.845,10.62,10.73,289400.0],["2026-01-27",10.72,10.92,10.53,10.56,200900.0],["2026-01-28",10.59,10.8,10.21,10.22,331300.0],["2026-01-29",10.32,10.32,10.12,10.15,188100.0],["2026-01-30",10.11,10.255,10.065,10.13,404200.0],["2026-02-02",10.15,10.43,10.13,10.36,225500.0],["2026-02-03",10.32,10.45,10.18,10.26,220600.0],["2026-02-04",10.28,10.76,10.275,10.74,416700.0],["2026-02-05",10.65,10.74,10.5,10.7,192100.0],["2026-02-06",10.83,10.98,10.83,10.94,196300.0],["2026-02-09",10.89,10.93,10.64,10.74,247600.0],["2026-02-10",10.77,10.88,10.72,10.73,192500.0],["2026-02-11",10.78,10.856,10.63,10.71,168000.0],["2026-02-12",10.78,10.78,10.225,10.38,213500.0],["2026-02-13",10.45,10.53,10.34,10.51,89400.0],["2026-02-17",10.51,10.71,10.405,10.63,164900.0],["2026-02-18",10.62,10.81,10.54,10.72,120000.0],["2026-02-19",10.66,10.835,10.6,10.82,187400.0],["2026-02-20",10.77,10.88,10.71,10.86,130700.0],["2026-02-23",10.77,10.8,10.56,10.58,172500.0],["2026-02-24",10.63,10.84,10.55,10.69,124500.0],["2026-02-25",10.7,10.89,10.595,10.88,108700.0],["2026-02-26",10.88,11.19,10.87,11.14,127800.0],["2026-02-27",10.98,11.12,10.89,11.06,178200.0],["2026-03-02",11.03,11.2,10.89,11.1,201800.0],["2026-03-03",10.83,11.21,10.79,11.12,164400.0],["2026-03-04",11.18,11.25,11.125,11.18,146100.0],["2026-03-05",11.07,11.25,11.03,11.21,107700.0],["2026-03-06",11.01,11.01,10.68,11.0,323300.0],["2026-03-09",10.82,11.07,10.58,11.05,236400.0],["2026-03-10",10.95,11.33,10.94,11.1,231400.0],["2026-03-11",11.01,11.155,10.92,11.13,134900.0],["2026-03-12",10.96,11.17,10.82,10.88,315700.0],["2026-03-13",12.48,13.07,12.24,12.72,2152100.0],["2026-03-16",12.64,13.56,12.57,13.32,960400.0],["2026-03-17",13.42,14.155,13.13,13.85,744900.0],["2026-03-18",13.83,14.5,13.782,13.9,954600.0],["2026-03-19",13.94,14.473,13.81,14.33,659400.0],["2026-03-20",14.33,14.349,14.03,14.15,387900.0],["2026-03-23",14.19,14.34,14.0,14.11,288400.0],["2026-03-24",14.1,14.205,13.96,14.12,287100.0],["2026-03-25",14.29,14.34,13.99,14.33,232700.0],["2026-03-26",14.24,14.345,14.04,14.12,373100.0],["2026-03-27",14.01,14.02,13.33,13.81,522400.0],["2026-03-30",13.94,14.035,13.685,13.8,274100.0],["2026-03-31",14.08,14.08,13.56,13.86,297700.0],["2026-04-01",13.92,14.025,13.54,13.88,203600.0],["2026-04-02",13.6,13.93,13.54,13.89,224700.0],["2026-04-06",13.83,14.49,13.795,14.3,484200.0],["2026-04-07",14.18,14.381,13.8,14.04,387800.0],["2026-04-08",14.26,14.42,13.93,14.01,208200.0],["2026-04-09",13.87,14.245,13.85,14.04,243800.0],["2026-04-10",14.01,14.01,13.8,13.88,154000.0],["2026-04-13",13.75,13.88,13.51,13.86,246700.0],["2026-04-14",13.83,13.96,13.83,13.89,173300.0],["2026-04-15",13.87,13.94,13.7,13.73,166000.0],["2026-04-16",13.83,13.83,13.662,13.74,184200.0],["2026-04-17",13.95,13.99,13.78,13.95,191000.0],["2026-04-20",13.92,14.155,13.75,14.06,235900.0],["2026-04-21",14.06,14.105,13.74,13.79,357600.0],["2026-04-22",13.86,14.165,13.86,13.99,253600.0],["2026-04-23",14.08,14.09,13.86,13.88,219100.0],["2026-04-24",13.8,13.915,13.715,13.84,493200.0],["2026-04-27",13.8,13.95,13.79,13.79,236100.0],["2026-04-28",13.81,13.81,13.575,13.59,160400.0],["2026-04-29",13.54,13.7,13.52,13.59,197300.0],["2026-04-30",13.55,13.69,13.495,13.52,163400.0],["2026-05-01",13.59,13.63,12.935,13.07,259900.0],["2026-05-04",13.02,13.13,12.635,13.0,340100.0],["2026-05-05",13.0,13.2,12.953,13.09,167300.0],["2026-05-06",13.17,13.44,13.14,13.38,184500.0],["2026-05-07",13.35,13.535,13.2,13.51,256300.0],["2026-05-08",15.85,15.9,13.67,14.0,1063400.0],["2026-05-11",13.86,14.17,13.39,13.67,503900.0],["2026-05-12",13.69,13.7,13.348,13.54,544000.0],["2026-05-13",13.48,13.56,12.92,13.14,431500.0],["2026-05-14",13.24,13.57,13.23,13.48,361300.0],["2026-05-15",13.37,13.72,13.34,13.44,225800.0],["2026-05-18",13.43,13.75,13.4,13.69,267000.0],["2026-05-19",13.69,14.195,13.58,13.99,853300.0],["2026-05-20",14.03,14.225,13.81,14.15,337700.0],["2026-05-21",14.04,14.235,13.91,14.14,343700.0],["2026-05-22",14.18,14.28,14.03,14.07,263400.0],["2026-05-26",14.11,14.22,13.74,13.86,244600.0],["2026-05-27",13.94,14.25,13.825,13.86,251700.0],["2026-05-28",13.87,13.99,13.73,13.95,245900.0],["2026-05-29",14.69,15.59,14.525,14.87,788500.0],["2026-06-01",14.72,14.925,14.5,14.75,378700.0],["2026-06-02",14.72,14.755,14.22,14.23,467200.0],["2026-06-03",14.21,14.83,13.855,13.88,241700.0],["2026-06-04",14.05,14.145,13.75,13.84,265800.0],["2026-06-05",13.95,14.14,13.8,13.82,185600.0],["2026-06-08",13.97,14.095,13.84,13.99,236800.0],["2026-06-09",14.04,14.615,13.98,14.43,264200.0],["2026-06-10",14.51,15.25,14.48,15.06,371700.0],["2026-06-11",15.09,15.75,14.92,15.72,395400.0],["2026-06-12",15.75,15.87,15.64,15.64,251700.0],["2026-06-15",15.71,15.84,15.47,15.57,269000.0],["2026-06-16",15.6,15.86,15.53,15.72,209500.0],["2026-06-17",15.73,15.975,15.52,15.79,250000.0],["2026-06-18",15.99,16.05,15.75,16.03,567400.0],["2026-06-22",15.87,16.41,15.41,15.45,453100.0],["2026-06-23",15.45,15.65,15.26,15.48,454900.0],["2026-06-24",15.51,16.26,15.49,16.23,195000.0],["2026-06-25",16.18,16.31,15.955,16.25,203300.0],["2026-06-26",16.3,16.91,16.22,16.82,1022300.0],["2026-06-29",16.51,16.67,16.34,16.53,400995.0],["2026-07-08",16.15,16.4,15.84,16.38,211169.674962],["2026-07-09",16.37,16.54,16.255,16.43,162924.691595],["2026-07-10",16.53,16.85,16.53,16.65,136145.430104],["2026-07-13",16.69,17.02,16.65,16.74,287885.73088],["2026-07-14",16.78,16.9,16.515,16.56,283239.28865],["2026-07-15",16.55,16.73,16.375,16.45,181497.416188],["2026-07-16",16.49,16.76,16.39,16.55,175294.62831],["2026-07-30",16.61,16.85,16.39,16.48,143762.934584],["2026-07-31",16.46,16.53,16.26,16.46,172600.385015],["2026-08-03",16.61,16.86,16.48,16.55,205517.449692],["2026-08-04",16.62,16.81,16.33,16.52,405280.420817],["2026-08-05",16.69,17.04,16.62,16.99,327781.67905],["2026-08-06",16.88,17.09,16.3,16.37,383818.705238],["2026-08-07",16.87,17.15,15.01,15.16,473303.903329],["2026-08-10",15.1,15.75,15.05,15.45,150424.243761],["2026-08-11",15.29,15.47,14.74,14.83,310847.086028],["2026-08-12",14.97,15.38,14.88,15.2,360706.723916]]}