{"t":"FSK","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2014-04-16",8.3626,8.6135,8.2121,8.5717,2167100.0],["2014-04-17",8.5717,8.5717,8.4546,8.5382,827650.0],["2014-04-21",8.5466,8.6135,8.5382,8.6051,1033775.0],["2014-04-22",8.5801,8.6135,8.5717,8.5968,675575.0],["2014-04-23",8.5801,8.6051,8.5633,8.5801,492175.0],["2014-04-24",8.5801,8.6052,8.5717,8.5968,464600.0],["2014-04-25",8.5884,8.5968,8.4713,8.5299,493525.0],["2014-04-28",8.555,8.5717,8.4713,8.5382,294050.0],["2014-04-29",8.4964,8.5466,8.4881,8.5132,486975.0],["2014-04-30",8.4713,8.5048,8.4379,8.5048,377300.0],["2014-05-01",8.4546,8.5299,8.4295,8.4546,454725.0],["2014-05-02",8.4379,8.5048,8.4295,8.4964,384925.0],["2014-05-05",8.5082,8.6346,8.4998,8.6009,539200.0],["2014-05-06",8.6177,8.643,8.5503,8.584,436375.0],["2014-05-07",8.5588,8.5756,8.4998,8.5419,408150.0],["2014-05-08",8.5419,8.5925,8.483,8.4914,345675.0],["2014-05-09",8.5167,8.584,8.483,8.5588,295200.0],["2014-05-12",8.584,8.584,8.4914,8.5419,292050.0],["2014-05-13",8.5419,8.547,8.4745,8.483,372675.0],["2014-05-14",8.483,8.6262,8.483,8.5672,456150.0],["2014-05-15",8.5672,8.5925,8.4914,8.5419,320950.0],["2014-05-16",8.5503,8.584,8.5167,8.5756,235275.0],["2014-05-19",8.5588,8.6599,8.5588,8.643,464025.0],["2014-05-20",8.643,8.6514,8.5925,8.643,328250.0],["2014-05-21",8.6346,8.6683,8.6009,8.6346,344525.0],["2014-05-22",8.6009,8.8368,8.6009,8.7273,811050.0],["2014-05-23",8.7188,8.7273,8.6851,8.7188,319325.0],["2014-05-27",8.8749,8.8749,8.7231,8.8071,442300.0],["2014-05-28",8.824,8.824,8.7477,8.7477,369725.0],["2014-05-29",8.7901,8.9004,8.7562,8.8495,490725.0],["2014-05-30",8.8156,8.9089,8.8071,8.8919,336850.0],["2014-06-02",8.8749,8.8919,8.841,8.841,245225.0],["2014-06-03",8.8834,8.9089,8.858,8.8919,443825.0],["2014-06-04",8.8919,9.0192,8.8834,8.9598,514125.0],["2014-06-05",8.9852,9.0362,8.9683,9.0277,562825.0],["2014-06-06",9.0192,9.0701,8.9937,9.0362,413850.0],["2014-06-09",9.0446,9.121,9.0107,9.0192,867950.0],["2014-06-10",9.0277,9.121,9.0277,9.0531,520600.0],["2014-06-11",9.0701,9.0701,8.7052,8.9428,669125.0],["2014-06-12",8.8071,8.9343,8.7392,8.7392,433225.0],["2014-06-13",8.7477,8.8156,8.6713,8.7731,300900.0],["2014-06-16",8.8071,8.824,8.6628,8.6968,217800.0],["2014-06-17",8.7562,8.8156,8.7053,8.7986,466450.0],["2014-06-18",8.841,8.9937,8.7731,8.8325,445025.0],["2014-06-19",8.8325,9.0531,8.824,8.9259,537025.0],["2014-06-20",8.9805,9.0404,8.7157,8.7157,837000.0],["2014-06-23",8.8609,8.9036,8.7071,8.8011,383375.0],["2014-06-24",8.8096,8.878,8.7584,8.8438,269750.0],["2014-06-25",8.8182,8.9122,8.7926,8.8609,205300.0],["2014-06-26",8.8609,8.9293,8.8096,8.9207,247000.0],["2014-06-27",8.9549,9.0318,8.9122,8.972,271325.0],["2014-06-30",8.9549,9.1258,8.9378,9.1002,475550.0],["2014-07-01",9.1258,9.1771,8.9891,9.1258,653600.0],["2014-07-02",9.16,9.1685,9.0318,9.0404,351225.0],["2014-07-03",9.0831,9.0831,8.9122,8.9378,187325.0],["2014-07-07",8.9634,9.0916,8.9122,9.0745,296625.0],["2014-07-08",9.0404,9.0916,8.9805,9.0147,313425.0],["2014-07-09",8.9976,9.0574,8.8951,8.9976,343875.0],["2014-07-10",8.972,9.0489,8.9635,8.9891,181525.0],["2014-07-11",8.972,9.0831,8.9635,9.0233,210000.0],["2014-07-14",9.066,9.0916,8.9805,8.9891,242075.0],["2014-07-15",8.9891,9.0574,8.9207,9.0318,242200.0],["2014-07-16",9.0147,9.0574,8.9805,9.0233,206725.0],["2014-07-17",9.0147,9.0489,8.9549,8.9891,222975.0],["2014-07-18",8.9976,9.0574,8.9404,9.0233,159600.0],["2014-07-21",9.0233,9.1002,8.9805,9.0745,242575.0],["2014-07-22",9.0574,9.1002,9.0404,9.0831,192500.0],["2014-07-23",9.1123,9.1381,9.0521,9.1123,191750.0],["2014-07-24",9.1123,9.1295,9.0779,9.1209,157550.0],["2014-07-25",9.0779,9.1209,9.0521,9.1123,152450.0],["2014-07-28",9.1381,9.164,9.0857,9.0951,296575.0],["2014-07-29",9.1472,9.1646,9.0864,9.1299,210525.0],["2014-07-30",9.1559,9.1733,9.0517,9.1559,261075.0],["2014-07-31",9.1386,9.1472,9.0691,9.0951,224950.0],["2014-08-01",9.0647,9.1559,8.9474,8.9735,354075.0],["2014-08-04",9.0343,9.0604,8.9822,9.0343,162725.0],["2014-08-05",9.0256,9.0343,8.9648,8.9909,180725.0],["2014-08-06",8.9909,9.0343,8.9648,8.9648,140075.0],["2014-08-07",9.0169,9.0343,8.9474,8.9474,134975.0],["2014-08-08",8.9474,9.0169,8.8258,8.9735,174525.0],["2014-08-11",9.0083,9.0343,8.9388,8.9996,202675.0],["2014-08-12",8.9909,9.0343,8.9223,8.9561,268450.0],["2014-08-13",8.9735,9.0691,8.9648,9.0083,133075.0],["2014-08-14",9.0256,9.1125,9.0169,9.0517,170375.0],["2014-08-15",9.1212,9.1212,8.8693,8.904,421775.0],["2014-08-18",9.0604,9.1038,8.9735,9.0778,194325.0],["2014-08-19",9.0343,9.1212,8.9648,9.0517,445750.0],["2014-08-20",9.0343,9.0691,9.0169,9.0517,228000.0],["2014-08-21",9.0902,9.1339,9.0727,9.1164,256650.0],["2014-08-22",9.0989,9.1339,9.0727,9.1252,188350.0],["2014-08-25",9.1077,9.1514,9.0989,9.1427,255750.0],["2014-08-26",9.1164,9.1777,9.1077,9.1777,312850.0],["2014-08-27",9.1602,9.1777,9.1339,9.1602,203800.0],["2014-08-28",9.1427,9.1689,9.0989,9.1514,233475.0],["2014-08-29",9.1777,9.2302,9.1427,9.1864,320525.0],["2014-09-02",9.1864,9.2564,9.1777,9.2389,515600.0],["2014-09-03",9.2389,9.2564,9.1427,9.2127,273375.0],["2014-09-04",9.1864,9.2214,9.1077,9.1514,247025.0],["2014-09-05",9.1689,9.2564,9.1488,9.2127,252600.0],["2014-09-08",9.2127,9.2214,9.1339,9.1514,158225.0],["2014-09-09",9.1777,9.2127,9.1077,9.1514,278125.0],["2014-09-10",9.1514,9.1672,9.0989,9.1164,187425.0],["2014-09-11",9.0989,9.1427,9.0989,9.1252,178100.0],["2014-09-12",9.1077,9.1777,9.1077,9.1602,185350.0],["2014-09-15",9.1602,9.1864,9.0989,9.1427,280475.0],["2014-09-16",9.1777,9.2389,9.1427,9.1952,537775.0],["2014-09-17",9.2039,9.2477,9.2039,9.2302,320425.0],["2014-09-18",9.2389,9.2695,9.2302,9.2564,395850.0],["2014-09-19",9.2389,9.3264,9.2127,9.3002,759700.0],["2014-09-22",9.3125,9.3389,9.2068,9.2244,251725.0],["2014-09-23",9.2068,9.2596,9.2068,9.2332,230350.0],["2014-09-24",9.2508,9.3037,9.2156,9.2949,241175.0],["2014-09-25",9.3125,9.3213,9.1099,9.2244,413450.0],["2014-09-26",9.2332,9.3389,9.2332,9.2861,328375.0],["2014-09-29",9.3037,9.4711,9.3037,9.4711,1053375.0],["2014-09-30",9.4623,9.5856,9.383,9.4887,1589275.0],["2014-10-01",9.4446,9.4623,9.3389,9.3565,514375.0],["2014-10-02",9.3389,9.4182,9.1715,9.3213,431925.0],["2014-10-03",9.383,9.383,9.183,9.2068,289775.0],["2014-10-06",9.2596,9.3125,9.1892,9.242,173550.0],["2014-10-07",9.2156,9.2332,9.1627,9.1803,186575.0],["2014-10-08",9.1803,9.2244,9.1099,9.2244,229100.0],["2014-10-09",9.242,9.242,9.1099,9.1451,248350.0],["2014-10-10",9.101,9.1187,8.8279,8.872,473575.0],["2014-10-13",8.916,9.0218,8.8455,8.916,277125.0],["2014-10-14",8.9601,9.057,8.8808,8.9777,211575.0],["2014-10-15",8.9425,9.0129,8.8279,8.9689,273400.0],["2014-10-16",8.8808,9.0658,8.8632,9.0658,324125.0],["2014-10-17",9.0922,9.3389,9.0658,9.1099,448200.0],["2014-10-20",9.1187,9.3213,9.0922,9.2949,458025.0],["2014-10-21",9.3389,9.4006,9.2949,9.3389,295675.0],["2014-10-22",9.3389,9.4006,9.2861,9.3654,255175.0],["2014-10-23",9.3955,9.4931,9.3512,9.3955,224575.0],["2014-10-24",9.36,9.4044,9.2891,9.36,193650.0],["2014-10-27",9.36,9.4044,9.3334,9.3955,172875.0],["2014-10-28",9.3955,9.4399,9.3689,9.4133,208075.0],["2014-10-29",9.4849,9.4939,9.3327,9.4043,235000.0],["2014-10-30",9.3774,9.4939,9.3685,9.4491,167425.0],["2014-10-31",9.467,9.5207,9.3595,9.4939,243275.0],["2014-11-03",9.4312,9.4643,9.2879,9.3058,243825.0],["2014-11-04",9.3416,9.4222,9.3147,9.3595,192875.0],["2014-11-05",9.3685,9.4222,9.3058,9.3595,218400.0],["2014-11-06",9.4043,9.4133,9.3147,9.3327,139550.0],["2014-11-07",9.3327,9.3954,9.3147,9.3595,176050.0],["2014-11-10",9.3864,9.4222,9.3344,9.3506,167350.0],["2014-11-11",9.3595,9.4312,9.3559,9.3954,191900.0],["2014-11-12",9.4043,9.4222,9.3595,9.3774,142400.0],["2014-11-13",9.4222,9.4312,9.3774,9.4222,214300.0],["2014-11-14",9.4043,9.4088,9.3506,9.3685,211900.0],["2014-11-17",9.3864,9.4043,9.3237,9.3774,245300.0],["2014-11-18",9.4352,9.4442,9.381,9.381,307825.0],["2014-11-19",9.4171,9.4352,9.3179,9.3269,217575.0],["2014-11-20",9.354,9.372,9.2638,9.345,318150.0],["2014-11-21",9.3359,9.4261,9.2908,9.4171,322950.0],["2014-11-24",9.4261,9.4713,9.4081,9.4352,307550.0],["2014-11-25",9.4352,9.4712,9.3901,9.4442,243400.0],["2014-11-26",9.4622,9.4712,9.4081,9.4171,192200.0],["2014-11-28",9.4352,9.4352,9.2818,9.3901,125175.0],["2014-12-01",9.354,9.354,9.1285,9.2277,300775.0],["2014-12-02",9.3179,9.372,9.2728,9.3179,206000.0],["2014-12-03",9.3359,9.4171,9.3269,9.381,219625.0],["2014-12-04",9.381,9.381,9.2818,9.2999,197550.0],["2014-12-05",9.2999,9.3269,9.2728,9.3179,152500.0],["2014-12-08",9.3179,9.345,9.2006,9.2457,226825.0],["2014-12-09",9.2097,9.363,9.2006,9.3089,166125.0],["2014-12-10",9.2999,9.3269,9.2006,9.2097,203850.0],["2014-12-11",9.2548,9.2908,9.2097,9.2187,201425.0],["2014-12-12",9.2187,9.2638,9.1555,9.1555,414850.0],["2014-12-15",9.1646,9.3269,9.1646,9.2097,235950.0],["2014-12-16",9.2006,9.2187,9.0022,9.0563,267800.0],["2014-12-17",9.1285,9.1916,9.0022,9.1646,344575.0],["2014-12-18",9.3045,9.3772,9.25,9.3227,437000.0],["2014-12-19",9.3772,9.3863,9.1682,9.25,337850.0],["2014-12-22",9.25,9.2954,9.1228,9.1409,227175.0],["2014-12-23",9.1773,9.1955,9.0955,9.1319,249725.0],["2014-12-24",9.1682,9.2409,9.1137,9.1409,102450.0],["2014-12-26",9.1682,9.2045,9.0773,9.0864,154850.0],["2014-12-29",9.0319,9.0864,8.7775,8.9501,705350.0],["2014-12-30",8.9592,9.1773,8.9229,9.1409,296325.0],["2014-12-31",9.1409,9.2227,8.9728,9.0228,352650.0],["2015-01-02",9.1046,9.111,8.9047,8.9592,237575.0],["2015-01-05",8.9592,9.0137,8.8593,8.9229,234650.0],["2015-01-06",8.9774,8.9865,8.7057,8.832,359150.0],["2015-01-07",8.8774,8.9683,8.8229,8.9501,173175.0],["2015-01-08",8.9501,9.0592,8.9319,9.0592,182275.0],["2015-01-09",9.0864,9.0864,8.9501,9.041,172725.0],["2015-01-12",9.041,9.0592,8.7775,8.832,217450.0],["2015-01-13",8.832,8.8674,8.7048,8.7411,245500.0],["2015-01-14",8.7139,8.7502,8.5776,8.6139,350275.0],["2015-01-15",8.6321,8.6321,8.2414,8.3504,579325.0],["2015-01-16",8.3413,8.6185,8.3413,8.6048,344500.0],["2015-01-20",8.6684,8.6684,8.5503,8.5958,202750.0],["2015-01-21",8.5867,8.6321,8.4413,8.6321,205750.0],["2015-01-22",8.6775,8.7593,8.5894,8.723,167700.0],["2015-01-23",8.723,8.7411,8.5994,8.6503,168825.0],["2015-01-26",8.6139,8.6775,8.5503,8.6321,116175.0],["2015-01-27",8.6048,8.7048,8.4685,8.6503,224525.0],["2015-01-28",8.6866,8.6957,8.5412,8.5776,161125.0],["2015-01-29",8.5958,8.6139,8.5049,8.5776,154800.0],["2015-01-30",8.5685,8.5685,8.3777,8.4685,244775.0],["2015-02-02",8.4867,8.5867,8.4504,8.5867,171325.0],["2015-02-03",8.6412,8.7866,8.6048,8.7411,214350.0],["2015-02-04",8.8774,8.9956,8.514,8.5594,248575.0],["2015-02-05",8.6139,8.732,8.5503,8.6866,171625.0],["2015-02-06",8.732,8.7911,8.5958,8.6594,170375.0],["2015-02-09",8.6684,8.6775,8.5594,8.6321,130300.0],["2015-02-10",8.6412,8.7139,8.5549,8.6412,143825.0],["2015-02-11",8.6594,8.7775,8.5685,8.6866,201900.0],["2015-02-12",8.7139,8.7684,8.5594,8.5958,208500.0],["2015-02-13",8.6503,8.7139,8.5958,8.623,126600.0],["2015-02-17",8.6412,8.6957,8.5594,8.6594,191175.0],["2015-02-18",8.6412,8.6684,8.5503,8.6139,197625.0],["2015-02-19",8.623,8.6684,8.5958,8.6503,182825.0],["2015-02-20",8.6412,8.723,8.6321,8.7139,136900.0],["2015-02-23",8.7139,8.7684,8.6412,8.6684,228200.0],["2015-02-24",8.7048,8.8138,8.6775,8.8138,250025.0],["2015-02-25",8.8411,8.8956,8.7957,8.8956,176475.0],["2015-02-26",8.8956,9.0592,8.8593,8.932,239175.0],["2015-02-27",8.9774,9.0864,8.9592,9.0864,307500.0],["2015-03-02",9.0319,9.0773,8.8956,8.932,275725.0],["2015-03-03",8.9592,9.0592,8.9047,9.0501,224125.0],["2015-03-04",9.0137,9.0773,8.9183,8.9592,252975.0],["2015-03-05",8.9865,9.0773,8.9865,9.0592,195125.0],["2015-03-06",9.0592,9.0864,8.9774,9.0319,222825.0],["2015-03-09",9.0228,9.0773,8.9501,8.9683,172875.0],["2015-03-10",8.9683,9.0592,8.9501,8.9956,185125.0],["2015-03-11",8.9956,9.0682,8.9846,9.0501,227800.0],["2015-03-12",9.0592,9.0773,9.0228,9.0501,125775.0],["2015-03-13",9.0501,9.0864,8.9956,9.0864,141250.0],["2015-03-16",9.0864,9.0955,9.0364,9.0682,182250.0],["2015-03-17",9.0682,9.1409,9.0501,9.1409,153700.0],["2015-03-18",9.1319,9.1727,9.0682,9.1409,145775.0],["2015-03-19",9.1591,9.1591,8.9956,9.0864,146250.0],["2015-03-20",9.0864,9.2409,9.041,9.2318,252400.0],["2015-03-23",9.2903,9.2996,9.1603,9.2625,170550.0],["2015-03-24",9.2625,9.3647,9.2485,9.3182,178275.0],["2015-03-25",9.3554,9.3554,9.2253,9.2996,186350.0],["2015-03-26",9.2718,9.3368,9.2439,9.2996,159250.0],["2015-03-27",9.4483,9.4576,9.2625,9.3647,156825.0],["2015-03-30",9.4018,9.4668,9.2439,9.3739,371625.0],["2015-03-31",9.3647,9.5226,9.3647,9.4204,326850.0],["2015-04-01",9.4576,9.4668,9.2532,9.3925,198550.0],["2015-04-02",9.4111,9.4947,9.3275,9.4947,273100.0],["2015-04-06",9.4761,9.5133,9.3647,9.4018,195100.0],["2015-04-07",9.4111,9.504,9.4018,9.439,132275.0],["2015-04-08",9.4576,9.5133,9.4297,9.4947,174850.0],["2015-04-09",9.4854,9.4854,9.3554,9.4668,244875.0],["2015-04-10",9.4668,9.4761,9.4018,9.4576,118150.0],["2015-04-13",9.4576,9.5226,9.4018,9.4297,223025.0],["2015-04-14",9.4576,9.4668,9.3739,9.4668,235625.0],["2015-04-15",9.4761,9.5226,9.4576,9.5133,190250.0],["2015-04-16",9.5133,9.5226,9.4483,9.5226,275825.0],["2015-04-17",9.5226,9.5226,9.4668,9.5226,183350.0],["2015-04-20",9.5226,9.5505,9.4761,9.5133,176850.0],["2015-04-21",9.5319,9.5598,9.4854,9.504,219650.0],["2015-04-22",9.5319,9.5597,9.4947,9.5597,202425.0],["2015-04-23",9.5598,9.6991,9.5412,9.6619,349525.0],["2015-04-24",9.6712,9.727,9.6712,9.6898,293150.0],["2015-04-27",9.6619,9.6619,9.5969,9.6619,164375.0],["2015-04-28",9.6527,9.6619,9.6248,9.6619,190925.0],["2015-04-29",9.6527,9.7363,9.6341,9.6991,263025.0],["2015-04-30",9.7084,9.7363,9.5969,9.727,259000.0],["2015-05-01",9.727,9.7363,9.6805,9.7363,164100.0],["2015-05-04",9.727,9.7363,9.6898,9.727,210075.0],["2015-05-05",9.7084,9.7363,9.6805,9.7084,268750.0],["2015-05-06",9.6805,9.7084,9.5319,9.5597,216175.0],["2015-05-07",9.5598,9.6527,9.5449,9.6248,138825.0],["2015-05-08",9.6991,9.7084,9.569,9.5783,195575.0],["2015-05-11",9.5597,9.6527,9.5226,9.6434,167975.0],["2015-05-12",9.6155,9.6341,9.5505,9.6248,226525.0],["2015-05-13",9.569,9.569,9.4297,9.4854,315625.0],["2015-05-14",9.504,9.5505,9.4297,9.4483,168275.0],["2015-05-15",9.4761,9.6062,9.4483,9.5783,146950.0],["2015-05-18",9.569,9.6434,9.5505,9.6155,171275.0],["2015-05-19",9.6062,9.6619,9.5969,9.6341,225650.0],["2015-05-20",9.6434,9.6527,9.5876,9.6434,215625.0],["2015-05-21",9.6434,9.6619,9.6248,9.6619,177525.0],["2015-05-22",9.6619,9.7084,9.6341,9.6898,121625.0],["2015-05-26",9.6898,9.6898,9.5876,9.6805,144225.0],["2015-05-27",9.6619,9.7084,9.6062,9.6991,142925.0],["2015-05-28",9.6991,9.7177,9.6341,9.6898,208400.0],["2015-05-29",9.6898,9.6898,9.5783,9.6248,151775.0],["2015-06-01",9.6527,9.6805,9.6062,9.6341,129625.0],["2015-06-02",9.6434,9.6898,9.6257,9.6619,138275.0],["2015-06-03",9.6898,9.7177,9.6619,9.7177,211400.0],["2015-06-04",9.7084,9.7084,9.6155,9.6898,123250.0],["2015-06-05",9.6898,9.7456,9.6527,9.7456,154675.0],["2015-06-08",9.7363,9.7363,9.6434,9.6712,118325.0],["2015-06-09",9.6712,9.7363,9.6619,9.727,136075.0],["2015-06-10",9.7363,9.7548,9.7084,9.7548,233450.0],["2015-06-11",9.7456,9.7548,9.7084,9.7363,136575.0],["2015-06-12",9.727,9.7363,9.6712,9.727,108100.0],["2015-06-15",9.7177,9.7548,9.6898,9.7548,164150.0],["2015-06-16",9.7456,9.7548,9.727,9.7456,124750.0],["2015-06-17",9.727,9.7548,9.6164,9.6712,163075.0],["2015-06-18",9.6991,9.7548,9.6898,9.7456,210225.0],["2015-06-19",9.7456,9.7734,9.7084,9.7734,233300.0],["2015-06-22",9.7763,9.8522,9.7193,9.8047,172575.0],["2015-06-23",9.8522,9.8617,9.7478,9.7668,172475.0],["2015-06-24",9.7953,9.8522,9.7668,9.7953,174900.0],["2015-06-25",9.7763,9.7763,9.6339,9.6814,217500.0],["2015-06-26",9.7003,9.7098,9.6149,9.6529,138650.0],["2015-06-29",9.6339,9.6719,9.4156,9.4536,227200.0],["2015-06-30",9.5105,9.6339,9.2875,9.3397,402725.0],["2015-07-01",9.3397,9.4631,9.2542,9.4536,253775.0],["2015-07-02",9.7288,9.8095,9.577,9.6054,202650.0],["2015-07-06",9.6339,9.7098,9.5959,9.6909,159950.0],["2015-07-07",9.7003,9.7858,9.5864,9.7858,216900.0],["2015-07-08",9.7668,9.8332,9.6908,9.7668,171650.0],["2015-07-09",9.7763,9.8142,9.6244,9.6624,219000.0],["2015-07-10",9.6814,9.8047,9.6529,9.7668,131150.0],["2015-07-13",9.7763,9.7763,9.7108,9.7573,117125.0],["2015-07-14",9.7573,9.8332,9.7288,9.8332,168375.0],["2015-07-15",9.8237,9.8237,9.7288,9.8047,85100.0],["2015-07-16",9.7763,9.8712,9.7582,9.8142,174100.0],["2015-07-17",9.7953,9.8237,9.7573,9.7668,134475.0],["2015-07-20",9.7953,9.8522,9.6908,9.7668,165050.0],["2015-07-21",9.7858,9.8142,9.7003,9.7383,109900.0],["2015-07-22",9.7478,9.7478,9.5864,9.6909,209450.0],["2015-07-23",9.7003,9.7003,9.4441,9.5105,223250.0],["2015-07-24",9.52,9.5675,9.2827,9.3586,296750.0],["2015-07-27",9.3112,9.3492,9.2068,9.2922,198775.0],["2015-07-28",9.3681,9.539,9.3397,9.501,143725.0],["2015-07-29",9.501,9.5864,9.4631,9.5864,121275.0],["2015-07-30",9.5864,9.6719,9.5485,9.6434,118300.0],["2015-07-31",9.6719,9.6814,9.539,9.6244,113500.0],["2015-08-03",9.6054,9.6102,9.4725,9.5105,158900.0],["2015-08-04",9.5105,9.5959,9.4726,9.5675,102075.0],["2015-08-05",9.5959,9.6434,9.52,9.5959,131850.0],["2015-08-06",9.6149,9.6339,9.4725,9.5295,135625.0],["2015-08-07",9.501,9.5864,9.482,9.501,123800.0],["2015-08-10",9.501,9.6624,9.4915,9.6434,143125.0],["2015-08-11",9.6149,9.7098,9.5864,9.6624,131200.0],["2015-08-12",9.7003,9.7668,9.6339,9.7573,195100.0],["2015-08-13",9.7478,9.7763,9.7193,9.7763,152700.0],["2015-08-14",9.7478,9.7763,9.7288,9.7478,164975.0],["2015-08-17",9.7573,9.8142,9.7098,9.8047,194450.0],["2015-08-18",9.8142,9.8237,9.7003,9.7953,149125.0],["2015-08-19",9.7668,9.7953,9.7193,9.7858,114550.0],["2015-08-20",9.7668,9.7668,9.6719,9.6814,110200.0],["2015-08-21",9.6624,9.6814,9.3966,9.4156,282375.0],["2015-08-24",9.1973,9.1973,6.5586,9.017,776475.0],["2015-08-25",9.2542,9.4441,9.2391,9.2448,356875.0],["2015-08-26",9.4251,9.4725,9.2258,9.2922,286400.0],["2015-08-27",9.4061,9.4915,9.1403,9.3017,334700.0],["2015-08-28",9.2732,9.6054,9.2115,9.558,281475.0],["2015-08-31",9.539,9.6529,9.4536,9.6054,146400.0],["2015-09-01",9.4631,9.4915,9.2732,9.4156,192950.0],["2015-09-02",9.4725,9.5485,9.4156,9.539,126600.0],["2015-09-03",9.539,9.6149,9.4725,9.6054,119750.0],["2015-09-04",9.5485,9.5864,9.4915,9.5675,88675.0],["2015-09-08",9.6244,9.6814,9.539,9.5959,96925.0],["2015-09-09",9.6529,9.6814,9.539,9.577,98550.0],["2015-09-10",9.5864,9.6149,9.52,9.6149,104050.0],["2015-09-11",9.6244,9.6719,9.501,9.6529,148225.0],["2015-09-14",9.6244,9.7288,9.6054,9.7288,182100.0],["2015-09-15",9.7288,9.8237,9.5485,9.577,263075.0],["2015-09-16",9.6149,9.8142,9.6054,9.7668,161975.0],["2015-09-17",9.7383,9.7668,9.6054,9.6529,119375.0],["2015-09-18",9.6339,9.7098,9.558,9.5959,206875.0],["2015-09-21",9.5988,9.7541,9.5309,9.7153,166025.0],["2015-09-22",9.6668,9.7735,9.56,9.6085,379225.0],["2015-09-23",9.6571,9.6571,9.4824,9.5018,213300.0],["2015-09-24",9.463,9.5018,9.298,9.4727,218125.0],["2015-09-25",9.5309,9.6454,9.4533,9.4824,256050.0],["2015-09-28",9.463,9.4678,8.968,9.0359,419050.0],["2015-09-29",9.0845,9.1621,8.7108,8.7448,527325.0],["2015-09-30",9.0262,9.2446,8.9097,9.0456,577050.0],["2015-10-01",9.0456,9.4824,9.0262,9.4241,342425.0],["2015-10-02",9.4727,9.4727,9.2592,9.3659,250900.0],["2015-10-05",9.4533,9.4824,9.3465,9.4047,195600.0],["2015-10-06",9.4047,9.4727,9.3562,9.4436,136875.0],["2015-10-07",9.463,9.5309,9.4241,9.4727,171125.0],["2015-10-08",9.4824,9.5697,9.4144,9.4921,253925.0],["2015-10-09",9.5018,9.5406,9.429,9.4436,153850.0],["2015-10-12",9.463,9.5115,9.4241,9.4727,125700.0],["2015-10-13",9.4241,9.4921,9.3756,9.3853,107075.0],["2015-10-14",9.3659,9.4727,9.2883,9.3756,139325.0],["2015-10-15",9.4144,9.4727,9.3659,9.4436,135500.0],["2015-10-16",9.463,9.5115,9.395,9.463,100425.0],["2015-10-19",9.4241,9.463,9.3756,9.4339,99100.0],["2015-10-20",9.395,9.4436,9.3756,9.4047,120300.0],["2015-10-21",9.4436,9.4533,9.3271,9.3853,138925.0],["2015-10-22",9.4047,9.4727,9.3368,9.395,133175.0],["2015-10-23",9.4727,9.5309,9.4533,9.463,113475.0],["2015-10-26",9.4436,9.5115,9.4241,9.4241,103225.0],["2015-10-27",9.4241,9.5115,9.3562,9.395,166825.0],["2015-10-28",9.4047,9.4824,9.3271,9.4824,117325.0],["2015-10-29",9.4144,9.4921,9.3756,9.4339,134875.0],["2015-10-30",9.463,9.5018,9.3514,9.4727,193325.0],["2015-11-02",9.4921,9.6086,9.463,9.56,169150.0],["2015-11-03",9.5309,9.5891,9.463,9.5309,143375.0],["2015-11-04",9.5406,9.5794,9.4824,9.5115,152475.0],["2015-11-05",9.5503,9.5794,9.4727,9.5406,148400.0],["2015-11-06",9.5406,9.5988,9.4533,9.5988,208800.0],["2015-11-09",9.5406,9.5503,9.4144,9.4533,174275.0],["2015-11-10",9.463,9.4921,9.23,9.2397,198900.0],["2015-11-11",9.2689,9.4339,9.2397,9.3465,206450.0],["2015-11-12",9.3174,9.3659,9.2397,9.2883,135625.0],["2015-11-13",9.2786,9.3174,9.2203,9.2397,104175.0],["2015-11-16",9.2397,9.4193,9.2397,9.4047,159100.0],["2015-11-17",9.4338,9.463,9.3514,9.3853,114200.0],["2015-11-18",9.395,9.4824,9.3465,9.4824,130300.0],["2015-11-19",9.4824,9.5115,9.4241,9.4824,96125.0],["2015-11-20",9.4727,9.5018,9.3562,9.4047,156000.0],["2015-11-23",9.4047,9.5891,9.3756,9.56,170375.0],["2015-11-24",9.4921,9.5988,9.4727,9.5988,132075.0],["2015-11-25",9.5891,9.6445,9.5503,9.6085,164475.0],["2015-11-27",9.6086,9.6328,9.5697,9.6183,21600.0],["2015-11-30",9.6183,9.6862,9.4824,9.6862,187650.0],["2015-12-01",9.6959,9.7541,9.6474,9.6862,200350.0],["2015-12-02",9.6862,9.725,9.628,9.6668,134125.0],["2015-12-03",9.6959,9.7056,9.56,9.5891,146500.0],["2015-12-04",9.628,9.6765,9.5503,9.6765,131400.0],["2015-12-07",9.628,9.6377,9.4144,9.4533,183925.0],["2015-12-08",9.4047,9.463,9.3271,9.4241,135950.0],["2015-12-09",9.3659,9.4727,9.3174,9.3368,167100.0],["2015-12-10",9.3368,9.3805,9.2786,9.3368,178000.0],["2015-12-11",9.2786,9.3368,8.9777,9.0165,332300.0],["2015-12-14",9.0359,9.0553,8.5603,8.7253,450150.0],["2015-12-15",8.8515,9.1136,8.7642,9.0553,281425.0],["2015-12-16",9.1039,9.2786,9.0942,9.2494,298575.0],["2015-12-17",9.2883,9.4144,9.1514,9.2009,247500.0],["2015-12-18",9.184,9.2039,8.856,9.015,341725.0],["2015-12-21",9.0846,9.1045,8.8759,8.9554,225175.0],["2015-12-22",9.0449,9.2138,8.866,8.866,442225.0],["2015-12-23",8.9654,9.2138,8.9654,9.1542,370375.0],["2015-12-24",9.1641,9.2934,9.1244,9.2437,204425.0],["2015-12-28",9.194,9.2138,9.0647,9.1244,290775.0],["2015-12-29",9.1641,9.2138,8.9554,9.0449,260950.0],["2015-12-30",8.9952,9.2238,8.9554,9.1641,313725.0],["2015-12-31",9.184,9.2039,8.8958,8.9355,455600.0],["2016-01-04",8.6771,8.9157,8.6075,8.856,476525.0],["2016-01-05",8.8958,9.1045,8.856,8.9952,360500.0],["2016-01-06",8.9355,9.1343,8.8063,9.0548,485725.0],["2016-01-07",8.8858,9.025,8.7069,8.7467,343025.0],["2016-01-08",8.7467,8.8461,8.5578,8.5877,551850.0],["2016-01-11",8.7864,8.9157,7.8223,8.1503,845300.0],["2016-01-12",8.2,8.2905,8.0609,8.2199,304900.0],["2016-01-13",8.2795,8.4883,8.2,8.2199,357875.0],["2016-01-14",8.2298,8.2497,7.9814,8.0609,351200.0],["2016-01-15",7.9118,7.9217,7.7428,7.9217,556125.0],["2016-01-19",7.9714,8.369,7.8323,7.9515,593050.0],["2016-01-20",7.8124,7.8551,7.0669,7.6832,702300.0],["2016-01-21",7.6534,7.9913,7.5937,7.7428,418675.0],["2016-01-22",7.8223,8.2497,7.8223,7.9913,408175.0],["2016-01-25",7.9515,8.1006,7.8422,7.9018,255525.0],["2016-01-26",7.9217,7.9963,7.713,7.9018,284350.0],["2016-01-27",7.8621,8.1205,7.8223,7.9317,198025.0],["2016-01-28",7.9913,8.1205,7.9118,8.041,168675.0],["2016-01-29",8.0609,8.2597,7.9217,8.041,379975.0],["2016-02-01",8.0112,8.3094,7.9615,8.2,207675.0],["2016-02-02",8.1205,8.1901,7.9913,8.0609,160100.0],["2016-02-03",8.0907,8.2497,7.9515,8.1801,142700.0],["2016-02-04",8.1205,8.2994,8.0738,8.2298,136050.0],["2016-02-05",8.2398,8.3889,8.21,8.2298,174875.0],["2016-02-08",8.1702,8.1901,7.9515,8.031,210850.0],["2016-02-09",7.9317,8.0609,7.8323,7.9018,244450.0],["2016-02-10",7.9217,7.9833,7.8521,7.882,118050.0],["2016-02-11",7.7428,7.7826,7.6037,7.7428,212775.0],["2016-02-12",7.7527,7.9714,7.7527,7.8323,176200.0],["2016-02-16",7.8621,8.0012,7.7826,8.0012,147175.0],["2016-02-17",8.0012,8.1404,7.9714,8.0609,132300.0],["2016-02-18",8.0708,8.1503,7.9217,8.031,139925.0],["2016-02-19",7.9814,8.031,7.7846,7.9217,153275.0],["2016-02-22",7.9515,8.0509,7.7925,7.872,197575.0],["2016-02-23",7.872,8.0012,7.7627,7.7627,192300.0],["2016-02-24",7.7826,7.9913,7.6136,7.9913,143675.0],["2016-02-25",8.0012,8.0807,7.9217,8.0211,202675.0],["2016-02-26",8.0907,8.21,8.0211,8.2,160175.0],["2016-02-29",8.1603,8.3988,8.1404,8.3988,211150.0],["2016-03-01",8.2298,8.4386,7.9913,8.3491,236050.0],["2016-03-02",8.2994,8.3094,8.0012,8.2497,253975.0],["2016-03-03",8.2497,8.4286,8.2,8.4087,192975.0],["2016-03-04",8.4386,8.5877,8.369,8.4883,191325.0],["2016-03-07",8.4485,8.7069,8.4485,8.6771,217950.0],["2016-03-08",8.6075,8.697,8.5628,8.6175,183475.0],["2016-03-09",8.6672,8.696,8.5578,8.6175,178775.0],["2016-03-10",8.697,9.0449,8.6871,9.0051,352950.0],["2016-03-11",9.0548,9.1443,9.0151,9.0747,225625.0],["2016-03-14",9.0449,9.2735,9.0449,9.2437,282050.0],["2016-03-15",9.1741,9.194,8.866,9.0548,105575.0],["2016-03-16",8.9554,9.2039,8.9554,9.184,156700.0],["2016-03-17",9.184,9.2934,9.0946,9.2437,180225.0],["2016-03-18",9.2934,9.3629,9.1045,9.2437,259475.0],["2016-03-21",9.1652,9.43,9.0023,9.3791,185550.0],["2016-03-22",9.3078,9.3689,9.2162,9.3282,227975.0],["2016-03-23",9.3282,9.4606,9.0736,9.1754,199125.0],["2016-03-24",9.1245,9.2263,9.0227,9.094,149150.0],["2016-03-28",9.094,9.2467,9.094,9.1856,131975.0],["2016-03-29",9.1652,9.4402,9.1449,9.43,172825.0],["2016-03-30",9.4402,9.5624,9.318,9.318,264050.0],["2016-03-31",9.3282,9.5013,9.206,9.3384,348375.0],["2016-04-01",9.2671,9.3791,9.1856,9.3485,180825.0],["2016-04-04",9.4198,9.4402,9.1958,9.2162,204375.0],["2016-04-05",9.206,9.2569,9.1143,9.1551,165025.0],["2016-04-06",9.1551,9.2569,9.1245,9.1856,139200.0],["2016-04-07",9.1347,9.1958,9.0634,9.1347,206400.0],["2016-04-08",9.1347,9.2365,9.0838,9.1652,440325.0],["2016-04-11",9.2365,9.2416,9.094,9.094,149275.0],["2016-04-12",9.1143,9.2976,9.1143,9.2569,139850.0],["2016-04-13",9.3282,9.4198,9.2671,9.3485,128950.0],["2016-04-14",9.3384,9.5624,9.3221,9.4809,161500.0],["2016-04-15",9.4809,9.5319,9.3689,9.43,98250.0],["2016-04-18",9.43,9.4708,9.3485,9.3791,110400.0],["2016-04-19",9.4402,9.5624,9.3893,9.5522,194725.0],["2016-04-20",9.542,9.6133,9.4504,9.5319,138050.0],["2016-04-21",9.5624,9.5828,9.4809,9.542,177425.0],["2016-04-22",9.5217,9.5726,9.3384,9.5013,232875.0],["2016-04-25",9.4606,9.5319,9.3587,9.5217,153050.0],["2016-04-26",9.542,9.5624,9.4708,9.5217,129400.0],["2016-04-27",9.5217,9.6744,9.4504,9.593,227525.0],["2016-04-28",9.5318,9.5726,9.3078,9.3893,233725.0],["2016-04-29",9.3689,9.4911,9.3282,9.4809,171500.0],["2016-05-02",9.4504,9.5471,9.3995,9.3995,164800.0],["2016-05-03",9.318,9.3689,9.2671,9.3485,161725.0],["2016-05-04",9.3078,9.4097,9.2671,9.3587,157400.0],["2016-05-05",9.3587,9.3689,9.2263,9.2569,157500.0],["2016-05-06",9.2162,9.3078,9.1754,9.2773,146925.0],["2016-05-09",9.2365,9.2976,9.0644,9.2263,250400.0],["2016-05-10",9.2773,9.3587,9.094,9.2976,190475.0],["2016-05-11",9.2671,9.3893,9.1866,9.3485,208275.0],["2016-05-12",9.3791,9.4198,9.1785,9.2874,185175.0],["2016-05-13",9.2874,9.3485,9.1652,9.2162,116350.0],["2016-05-16",9.206,9.2365,9.1551,9.1754,179050.0],["2016-05-17",9.1754,9.1856,9.0634,9.1347,170350.0],["2016-05-18",9.1347,9.1551,9.043,9.1347,154700.0],["2016-05-19",9.1041,9.1143,8.9616,9.0736,216725.0],["2016-05-20",9.0634,9.2365,9.0125,9.043,175250.0],["2016-05-23",9.043,9.094,8.9107,8.9514,205825.0],["2016-05-24",9.0125,9.0634,8.875,8.9412,208725.0],["2016-05-25",8.9514,9.094,8.9514,9.043,217375.0],["2016-05-26",9.043,9.1143,8.9921,8.9921,198525.0],["2016-05-27",8.9921,9.1143,8.9921,9.0838,160425.0],["2016-05-31",9.1143,9.1143,9.0125,9.0125,146950.0],["2016-06-01",9.0125,9.094,8.9412,9.0838,141125.0],["2016-06-02",9.0532,9.1143,9.0329,9.1041,103775.0],["2016-06-03",9.1041,9.1958,9.0125,9.1652,142700.0],["2016-06-06",9.1551,9.1958,9.1041,9.1245,142075.0],["2016-06-07",9.1652,9.206,9.1245,9.206,132450.0],["2016-06-08",9.2365,9.2671,9.1449,9.1652,99400.0],["2016-06-09",9.1652,9.1958,9.094,9.1449,111875.0],["2016-06-10",9.1347,9.1958,9.094,9.1856,183225.0],["2016-06-13",9.1347,9.2162,9.094,9.1856,126425.0],["2016-06-14",9.1652,9.1958,9.0838,9.1041,243250.0],["2016-06-15",9.094,9.1754,9.043,9.0532,181900.0],["2016-06-16",9.0736,9.0736,8.9412,9.043,136325.0],["2016-06-17",9.0125,9.1347,8.9921,9.1347,154225.0],["2016-06-20",9.1692,9.3258,9.1483,9.2423,168225.0],["2016-06-21",9.2214,9.3362,9.2109,9.2945,153300.0],["2016-06-22",9.3258,9.378,9.284,9.2945,168450.0],["2016-06-23",9.3571,9.3885,9.2945,9.3258,186150.0],["2016-06-24",9.1274,9.3154,8.3859,9.2631,464975.0],["2016-06-27",9.2109,9.2109,8.8924,8.9916,162850.0],["2016-06-28",9.1065,9.3049,9.0543,9.2631,342200.0],["2016-06-29",9.3467,9.5294,9.2945,9.472,263175.0],["2016-06-30",9.4825,9.5451,9.378,9.4511,273325.0],["2016-07-01",9.4616,9.5242,9.3989,9.4929,132200.0],["2016-07-05",9.4929,9.5033,9.3467,9.3989,251525.0],["2016-07-06",9.4093,9.6078,9.378,9.5869,416650.0],["2016-07-07",9.5869,9.5869,9.4981,9.566,192150.0],["2016-07-08",9.5869,9.5869,9.4929,9.5451,234600.0],["2016-07-11",9.5451,9.6809,9.5033,9.6704,216600.0],["2016-07-12",9.66,9.7331,9.5556,9.6809,207125.0],["2016-07-13",9.6495,9.6809,9.566,9.5869,126525.0],["2016-07-14",9.4511,9.5712,9.3989,9.5138,159500.0],["2016-07-15",9.5556,9.6287,9.5138,9.6078,153100.0],["2016-07-18",9.566,9.6809,9.566,9.6287,162775.0],["2016-07-19",9.6078,9.6704,9.5973,9.6495,183750.0],["2016-07-20",9.6495,9.7226,9.5973,9.7226,146025.0],["2016-07-21",9.7226,9.754,9.6287,9.7018,251875.0],["2016-07-22",9.6704,9.754,9.66,9.7018,86500.0],["2016-07-25",9.7122,9.8062,9.7018,9.7853,144025.0],["2016-07-26",9.7644,9.8532,9.754,9.8271,172525.0],["2016-07-27",9.7957,9.8584,9.7749,9.848,177525.0],["2016-07-28",9.8271,9.9002,9.7644,9.8166,139600.0],["2016-07-29",9.8271,9.9211,9.8271,9.9211,241750.0],["2016-08-01",9.9211,9.9211,9.7226,9.7749,208450.0],["2016-08-02",9.8166,9.8375,9.7018,9.8062,212550.0],["2016-08-03",9.7853,9.9002,9.7749,9.8897,125150.0],["2016-08-04",9.9002,9.9211,9.8689,9.9211,115000.0],["2016-08-05",9.942,9.9733,9.848,9.8897,191875.0],["2016-08-08",9.9211,9.9942,9.7749,9.8584,222725.0],["2016-08-09",9.848,9.9002,9.7749,9.848,156750.0],["2016-08-10",9.9002,10.0151,9.8271,9.848,309625.0],["2016-08-11",9.8897,9.9002,9.8062,9.8166,152500.0],["2016-08-12",9.8793,9.9211,9.8271,9.9002,207700.0],["2016-08-15",9.9211,9.9733,9.8584,9.9733,181075.0],["2016-08-16",9.9524,10.0359,9.9211,9.9733,142075.0],["2016-08-17",9.9942,10.0151,9.9211,10.0046,153975.0],["2016-08-18",10.0151,10.0986,10.0046,10.0673,140175.0],["2016-08-19",10.0882,10.1508,9.9628,10.1195,146850.0],["2016-08-22",10.0777,10.1299,10.0255,10.0986,133950.0],["2016-08-23",10.0986,10.1404,10.0882,10.1404,121575.0],["2016-08-24",10.1299,10.1613,10.0777,10.0882,106425.0],["2016-08-25",10.109,10.1404,10.0151,10.0464,172150.0],["2016-08-26",10.0777,10.1717,10.0255,10.1508,205325.0],["2016-08-29",10.1613,10.2761,10.1299,10.2761,184325.0],["2016-08-30",10.2448,10.4015,10.2344,10.3597,246500.0],["2016-08-31",10.3492,10.3492,10.1926,10.3075,209500.0],["2016-09-01",10.3179,10.3284,10.1926,10.3179,118025.0],["2016-09-02",10.3388,10.4015,10.2605,10.3806,156700.0],["2016-09-06",10.4119,10.4223,10.3284,10.3597,127300.0],["2016-09-07",10.3284,10.3388,10.1821,10.297,237550.0],["2016-09-08",10.2866,10.2866,10.1717,10.1717,172175.0],["2016-09-09",10.1717,10.1717,10.0359,10.0464,172900.0],["2016-09-12",10.0359,10.1195,9.7749,9.9837,347525.0],["2016-09-13",9.9524,10.0255,9.9002,9.9211,200000.0],["2016-09-14",9.9837,9.9994,9.8897,9.9002,142500.0],["2016-09-15",9.942,10.0464,9.9002,10.0255,159200.0],["2016-09-16",10.0359,10.0359,9.9002,9.9628,240575.0],["2016-09-19",10.0837,10.1478,9.9981,9.9981,170900.0],["2016-09-20",10.0623,10.1478,10.011,10.0409,142850.0],["2016-09-21",10.1051,10.1371,10.0088,10.0623,227225.0],["2016-09-22",10.1371,10.1478,9.9981,10.0623,186275.0],["2016-09-23",10.0516,10.1692,10.0409,10.1585,171725.0],["2016-09-26",10.1264,10.1478,10.0837,10.1051,132550.0],["2016-09-27",10.1051,10.1051,10.0195,10.0944,181550.0],["2016-09-28",10.1264,10.1371,9.9981,10.1158,154425.0],["2016-09-29",10.1158,10.2548,10.0837,10.1692,235325.0],["2016-09-30",10.1585,10.2227,10.1211,10.1264,207625.0],["2016-10-03",10.1478,10.2013,10.0837,10.1585,127400.0],["2016-10-04",10.1906,10.2227,9.9981,10.0302,212625.0],["2016-10-05",10.0623,10.1371,10.0088,10.073,159675.0],["2016-10-06",10.0837,10.1051,9.9233,10.0088,159000.0],["2016-10-07",9.9874,10.0837,9.9767,10.0516,114600.0],["2016-10-10",10.0409,10.1371,10.0409,10.0944,85800.0],["2016-10-11",10.0516,10.0687,9.9874,10.0302,101375.0],["2016-10-12",9.9767,10.0088,9.9019,9.9447,265800.0],["2016-10-13",9.8912,10.073,9.8805,10.0409,179900.0],["2016-10-14",10.0409,10.1371,9.8805,9.9126,226225.0],["2016-10-17",9.8698,9.9661,9.8377,9.9126,128975.0],["2016-10-18",9.934,9.966,9.8484,9.9447,90350.0],["2016-10-19",9.9233,9.9393,9.8591,9.9019,157225.0],["2016-10-20",9.8698,9.9607,9.8377,9.8912,172700.0],["2016-10-21",9.9019,9.966,9.8805,9.9447,77000.0],["2016-10-24",9.9874,10.1264,9.9233,10.1158,166350.0],["2016-10-25",10.0944,10.212,10.0837,10.2013,232950.0],["2016-10-26",10.1371,10.2441,10.1158,10.2227,212825.0],["2016-10-27",10.2334,10.2975,10.1799,10.2761,187950.0],["2016-10-28",10.2655,10.3243,10.2227,10.2975,137925.0],["2016-10-31",10.3189,10.4259,10.2655,10.2655,216825.0],["2016-11-01",10.2655,10.3136,10.1051,10.1051,186400.0],["2016-11-02",10.1051,10.1051,9.8377,9.9447,165850.0],["2016-11-03",9.8912,9.9928,9.8912,9.9447,92150.0],["2016-11-04",9.8912,10.0516,9.8377,9.8912,144550.0],["2016-11-07",9.9447,10.0516,9.8912,10.0516,127600.0],["2016-11-08",9.9447,10.1585,9.8377,9.9981,162475.0],["2016-11-09",9.8912,10.212,9.8377,10.1585,159925.0],["2016-11-10",10.1585,10.4259,10.0516,10.3724,291375.0],["2016-11-11",10.3724,10.5328,10.3189,10.5328,144300.0],["2016-11-14",10.5328,10.6397,10.3724,10.4793,155500.0],["2016-11-15",10.5328,10.7467,10.4259,10.6932,271175.0],["2016-11-16",10.5863,10.6397,10.3243,10.5328,227450.0],["2016-11-17",10.4793,10.6932,10.4793,10.6932,249175.0],["2016-11-18",10.6397,10.6932,10.4793,10.6932,277900.0],["2016-11-21",10.6932,10.7467,10.5328,10.6932,193675.0],["2016-11-22",10.7467,10.8536,10.6397,10.8001,249550.0],["2016-11-23",10.8001,10.8268,10.6397,10.8001,206225.0],["2016-11-25",10.8001,11.0674,10.7467,11.0674,216725.0],["2016-11-28",11.014,11.014,10.8001,10.8536,292725.0],["2016-11-29",10.8001,11.014,10.7467,10.9605,245250.0],["2016-11-30",11.014,11.014,10.5328,10.8536,392075.0],["2016-12-01",10.907,11.014,10.8001,10.907,216900.0],["2016-12-02",10.8536,10.907,10.5863,10.8536,181225.0],["2016-12-05",10.907,10.9605,10.6932,10.8001,219475.0],["2016-12-06",10.8001,10.8365,10.6397,10.7467,313850.0],["2016-12-07",10.8001,10.907,10.6397,10.8001,227950.0],["2016-12-08",10.8536,10.907,10.6932,10.907,292500.0],["2016-12-09",10.8536,10.907,10.6932,10.907,397750.0],["2016-12-12",10.8536,10.907,10.6932,10.8536,313900.0],["2016-12-13",10.8536,10.9605,10.7467,10.907,269625.0],["2016-12-14",10.907,11.1209,10.8536,11.014,369475.0],["2016-12-15",11.014,11.0674,10.9071,11.0674,350925.0],["2016-12-16",11.014,11.1744,10.9605,11.1744,387100.0],["2016-12-19",11.0902,11.1449,10.8717,10.8717,306850.0],["2016-12-20",10.981,11.0356,10.8717,10.9264,232225.0],["2016-12-21",10.981,11.0356,10.8717,10.981,329825.0],["2016-12-22",10.981,10.981,10.7625,10.9264,291050.0],["2016-12-23",10.981,11.0629,10.8171,10.8171,188575.0],["2016-12-27",10.8171,11.0902,10.7625,10.981,241125.0],["2016-12-28",11.0356,11.0902,10.8171,10.981,193825.0],["2016-12-29",11.0356,11.1995,10.981,11.1449,199625.0],["2016-12-30",11.1995,11.3088,11.0356,11.2541,321250.0],["2017-01-03",11.1995,11.2541,11.017,11.1995,226075.0],["2017-01-04",11.2541,11.4727,11.2181,11.4727,512650.0],["2017-01-05",11.3634,11.4727,11.2541,11.3634,344125.0],["2017-01-06",11.3088,11.418,11.1449,11.1995,160850.0],["2017-01-09",11.1995,11.2541,11.0902,11.1995,139400.0],["2017-01-10",11.2541,11.2541,11.0356,11.1449,113675.0],["2017-01-11",11.1995,11.3634,11.0902,11.3634,199325.0],["2017-01-12",11.3634,11.4727,11.2541,11.3634,207375.0],["2017-01-13",11.3634,11.418,11.1449,11.3634,261525.0],["2017-01-17",11.418,11.4727,11.0356,11.2541,429800.0],["2017-01-18",11.3088,11.3634,11.1722,11.3088,189425.0],["2017-01-19",11.3634,11.3634,11.1449,11.1995,105100.0],["2017-01-20",11.2541,11.3361,11.1995,11.3088,151350.0],["2017-01-23",11.3088,11.3634,11.2268,11.3088,165200.0],["2017-01-24",11.2541,11.418,11.1995,11.2541,167350.0],["2017-01-25",11.2541,11.418,11.1449,11.418,236475.0],["2017-01-26",11.418,11.418,11.1449,11.3088,159900.0],["2017-01-27",11.3634,11.4727,11.2541,11.418,178050.0],["2017-01-30",11.418,11.418,11.2541,11.3088,236700.0],["2017-01-31",11.3088,11.3634,11.1995,11.2541,164800.0],["2017-02-01",11.2541,11.3361,11.1449,11.3088,195300.0],["2017-02-02",11.3088,11.418,11.1995,11.1995,148150.0],["2017-02-03",11.3088,11.4727,11.2541,11.3634,231450.0],["2017-02-06",11.3088,11.4727,11.3088,11.418,151875.0],["2017-02-07",11.418,11.5,11.3634,11.4727,175375.0],["2017-02-08",11.4727,11.4727,11.3142,11.418,232325.0],["2017-02-09",11.4727,11.5819,11.3634,11.5819,241600.0],["2017-02-10",11.5819,11.8005,11.418,11.4727,440725.0],["2017-02-13",11.5273,11.6366,11.4235,11.6366,231425.0],["2017-02-14",11.5819,11.7458,11.4727,11.6912,224800.0],["2017-02-15",11.6912,11.7349,11.5,11.6912,201075.0],["2017-02-16",11.6366,11.6912,11.5273,11.5819,209550.0],["2017-02-17",11.5819,11.6912,11.4727,11.6912,225325.0],["2017-02-21",11.6366,11.6912,11.5273,11.6366,204500.0],["2017-02-22",11.5819,11.7458,11.5273,11.7458,242375.0],["2017-02-23",11.7458,11.7458,11.5819,11.6366,253700.0],["2017-02-24",11.6912,11.7458,11.5273,11.7458,339975.0],["2017-02-27",11.6912,11.7458,11.5819,11.7458,154700.0],["2017-02-28",11.6912,11.7458,11.5819,11.7458,326475.0],["2017-03-01",11.7458,11.8005,11.6366,11.8005,239825.0],["2017-03-02",11.6912,11.7349,11.1995,11.3088,481925.0],["2017-03-03",11.2541,11.3088,10.7078,10.7078,994725.0],["2017-03-06",10.8171,10.9263,10.5986,10.6532,574425.0],["2017-03-07",10.6532,10.9264,10.5439,10.8717,527700.0],["2017-03-08",10.9263,11.0356,10.7078,10.7625,333950.0],["2017-03-09",10.8171,10.8717,10.5439,10.5986,315325.0],["2017-03-10",10.6532,10.7625,10.5439,10.7078,280625.0],["2017-03-13",10.7625,10.7625,10.5986,10.6532,261200.0],["2017-03-14",10.6532,10.7625,10.5712,10.7625,189775.0],["2017-03-15",10.7625,10.7898,10.6532,10.7078,217125.0],["2017-03-16",10.7625,10.9263,10.6532,10.6532,420225.0],["2017-03-17",10.7078,10.8717,10.7078,10.8717,299175.0],["2017-03-20",10.8974,10.9533,10.8415,10.9533,181025.0],["2017-03-21",10.9533,10.9533,10.6739,10.7298,332425.0],["2017-03-22",10.7857,10.8415,10.6739,10.6739,261825.0],["2017-03-23",10.7298,10.8415,10.6739,10.7857,180800.0],["2017-03-24",10.7857,10.8974,10.6739,10.7298,145325.0],["2017-03-27",10.7298,10.8974,10.618,10.7857,206750.0],["2017-03-28",10.8415,10.8974,10.7298,10.8415,200850.0],["2017-03-29",10.7857,10.8974,10.7421,10.7857,185450.0],["2017-03-30",10.8415,11.1154,10.8415,11.0092,263450.0],["2017-03-31",11.0651,11.0651,10.8974,10.9533,311525.0],["2017-04-03",10.9533,11.0371,10.8974,10.8974,168325.0],["2017-04-04",10.8415,11.121,10.7857,10.8974,397775.0],["2017-04-05",10.9533,11.0651,10.7857,10.8415,230200.0],["2017-04-06",10.8974,10.9533,10.7857,10.8974,213575.0],["2017-04-07",10.8415,10.9533,10.7857,10.8974,164575.0],["2017-04-10",10.9533,10.9533,10.7857,10.7857,396625.0],["2017-04-11",10.8415,10.9533,10.7857,10.9533,319275.0],["2017-04-12",10.9533,10.9533,10.8415,10.8415,231800.0],["2017-04-13",10.8415,10.8415,10.4783,10.7298,860900.0],["2017-04-17",10.8415,10.8974,10.741,10.8415,287600.0],["2017-04-18",10.8974,10.8974,10.6806,10.8415,213850.0],["2017-04-19",10.7857,10.8415,10.6739,10.7298,191850.0],["2017-04-20",10.7298,10.8974,10.6795,10.8415,188125.0],["2017-04-21",10.8974,10.9812,10.8415,10.9533,202575.0],["2017-04-24",10.9533,11.0651,10.9131,11.0092,169250.0],["2017-04-25",11.0092,11.0651,10.8415,10.8415,494925.0],["2017-04-26",10.8974,10.9533,10.7857,10.7857,313250.0],["2017-04-27",10.8415,10.8974,10.7298,10.8415,224625.0],["2017-04-28",10.8415,10.8415,10.6739,10.8415,202575.0],["2017-05-01",10.8974,10.9533,10.7857,10.8415,147975.0],["2017-05-02",10.8415,10.9868,10.7857,10.9533,146975.0],["2017-05-03",10.9533,10.9533,10.7298,10.8415,151500.0],["2017-05-04",10.8974,10.8974,10.5621,10.6739,250000.0],["2017-05-05",10.7298,10.7857,10.6739,10.7857,122000.0],["2017-05-08",10.7857,10.817,10.618,10.618,256325.0],["2017-05-09",10.6739,10.6739,10.5621,10.6739,167575.0],["2017-05-10",10.618,10.7857,10.5621,10.5621,175075.0],["2017-05-11",10.6739,10.8974,10.5621,10.5621,223375.0],["2017-05-12",10.618,10.618,10.3386,10.4503,340775.0],["2017-05-15",10.3945,10.5565,10.3386,10.3945,264200.0],["2017-05-16",10.3945,10.5006,10.3386,10.3945,220925.0],["2017-05-17",10.3945,10.3945,10.2268,10.3945,254575.0],["2017-05-18",10.3386,10.3945,10.0592,10.115,640200.0],["2017-05-19",10.115,10.2268,9.8915,10.0592,652375.0],["2017-05-22",10.1709,10.2268,10.0592,10.115,248000.0],["2017-05-23",10.1709,10.3106,10.115,10.2268,275225.0],["2017-05-24",10.2827,10.3945,10.115,10.2827,362650.0],["2017-05-25",10.3386,10.4235,10.2268,10.2268,257850.0],["2017-05-26",10.2827,10.3945,10.1709,10.3386,157150.0],["2017-05-30",10.3386,10.3386,10.2268,10.2827,168875.0],["2017-05-31",10.2268,10.2827,10.115,10.115,243125.0],["2017-06-01",10.1709,10.3945,10.1709,10.3386,142175.0],["2017-06-02",10.2827,10.3945,10.2268,10.2827,180150.0],["2017-06-05",10.2268,10.3665,10.1821,10.3386,185100.0],["2017-06-06",10.2827,10.295,10.1709,10.2268,261650.0],["2017-06-07",10.2268,10.3945,10.2268,10.3386,210775.0],["2017-06-08",10.2827,10.428,10.2548,10.3386,150425.0],["2017-06-09",10.3386,10.5062,10.2827,10.3945,194225.0],["2017-06-12",10.3945,10.5062,10.3386,10.3945,112100.0],["2017-06-13",10.4503,10.4503,10.2827,10.3945,160825.0],["2017-06-14",10.3945,10.3945,10.2268,10.3945,220550.0],["2017-06-15",10.3386,10.3609,10.2268,10.2827,196750.0],["2017-06-16",10.3386,10.3945,10.2548,10.3945,239275.0],["2017-06-19",10.4781,10.5353,10.3349,10.4208,351900.0],["2017-06-20",10.4208,10.4494,10.249,10.249,343250.0],["2017-06-21",10.249,10.3063,10.1345,10.1345,467900.0],["2017-06-22",10.1345,10.1918,10.0315,10.0773,272975.0],["2017-06-23",10.2032,10.4208,10.1597,10.3635,479375.0],["2017-06-26",10.4208,10.5353,10.3635,10.4208,197550.0],["2017-06-27",10.4781,10.5353,10.3063,10.4208,476850.0],["2017-06-28",10.4781,10.5353,10.4208,10.4781,245900.0],["2017-06-29",10.4781,10.5353,10.3635,10.5353,277425.0],["2017-06-30",10.5353,10.5651,10.4208,10.4781,211325.0],["2017-07-03",10.4208,10.6498,10.4208,10.6498,150875.0],["2017-07-05",10.6498,10.6556,10.4208,10.4781,380475.0],["2017-07-06",10.5353,10.5353,10.3349,10.4208,354000.0],["2017-07-07",10.4208,10.4494,10.2032,10.4208,300450.0],["2017-07-10",10.3635,10.4781,10.312,10.3635,289025.0],["2017-07-11",10.4208,10.4781,10.3063,10.3635,262850.0],["2017-07-12",10.4208,10.4781,10.3578,10.4208,254550.0],["2017-07-13",10.4208,10.4208,10.249,10.3635,261925.0],["2017-07-14",10.3063,10.4781,10.3063,10.4208,419150.0],["2017-07-17",10.4208,10.4494,10.3177,10.4208,195600.0],["2017-07-18",10.3635,10.4208,10.3063,10.4208,210375.0],["2017-07-19",10.4208,10.4208,10.3063,10.3635,221900.0],["2017-07-20",10.3063,10.4208,10.3063,10.3635,139125.0],["2017-07-21",10.3635,10.4781,10.3349,10.3635,255100.0],["2017-07-24",10.3635,10.4208,10.3063,10.4208,204100.0],["2017-07-25",10.3635,10.4781,10.3635,10.4781,260650.0],["2017-07-26",10.4208,10.4494,10.3063,10.3063,200375.0],["2017-07-27",10.3635,10.4208,10.3177,10.4208,211475.0],["2017-07-28",10.4208,10.4208,10.3063,10.3635,214650.0],["2017-07-31",10.3635,10.4781,10.3349,10.4208,219075.0],["2017-08-01",10.4781,10.4781,10.3063,10.4208,244575.0],["2017-08-02",10.3636,10.4208,10.249,10.3063,184925.0],["2017-08-03",10.3063,10.3063,10.1918,10.249,198150.0],["2017-08-04",10.3063,10.3349,10.2204,10.249,150725.0],["2017-08-07",10.249,10.3452,10.1918,10.1918,164225.0],["2017-08-08",10.1918,10.3063,10.1918,10.249,226575.0],["2017-08-09",10.1918,10.2319,9.6478,9.9627,831975.0],["2017-08-10",9.6765,9.9627,9.5047,9.6192,692425.0],["2017-08-11",9.6192,9.7623,9.5047,9.6192,377950.0],["2017-08-14",9.7337,9.8482,9.6765,9.7337,242150.0],["2017-08-15",9.8482,9.9055,9.6478,9.8482,309225.0],["2017-08-16",9.8482,10.0005,9.7337,9.791,194650.0],["2017-08-17",9.791,9.8482,9.5333,9.6765,339000.0],["2017-08-18",9.6192,9.7051,9.5333,9.6192,196025.0],["2017-08-21",9.6765,9.6765,9.5047,9.5047,176525.0],["2017-08-22",9.5047,9.5619,9.3902,9.5047,173375.0],["2017-08-23",9.4474,9.5619,9.3902,9.5047,233100.0],["2017-08-24",9.5619,9.5619,9.3959,9.4474,169800.0],["2017-08-25",9.5047,9.6192,9.4474,9.4474,267025.0],["2017-08-28",9.5047,9.5619,9.3902,9.4474,188175.0],["2017-08-29",9.4474,9.4623,9.3329,9.3902,291875.0],["2017-08-30",9.3329,9.3787,9.2379,9.2757,220875.0],["2017-08-31",9.2184,9.4761,9.1898,9.2184,468800.0],["2017-09-01",9.2757,9.5619,9.2184,9.5047,419900.0],["2017-09-05",9.4474,9.5047,9.3329,9.3329,345950.0],["2017-09-06",9.3329,9.5047,9.3329,9.4474,260700.0],["2017-09-07",9.5047,9.5619,9.3902,9.5047,273375.0],["2017-09-08",9.4474,9.5333,9.3902,9.4474,343275.0],["2017-09-11",9.4474,9.5619,9.3902,9.3902,209950.0],["2017-09-12",9.4474,9.5047,9.3902,9.4474,196425.0],["2017-09-13",9.5047,9.5047,9.3902,9.4474,206525.0],["2017-09-14",9.3902,9.4474,9.3329,9.3902,209500.0],["2017-09-15",9.4474,9.4474,9.3902,9.4474,283925.0],["2017-09-18",9.4474,9.5047,9.3043,9.4474,377850.0],["2017-09-19",9.4745,9.5922,9.3568,9.5334,351625.0],["2017-09-20",9.5333,9.5922,9.3792,9.4745,452575.0],["2017-09-21",9.4745,9.5628,9.4157,9.4745,328450.0],["2017-09-22",9.5334,9.5922,9.4745,9.5334,146550.0],["2017-09-25",9.4745,9.5922,9.4745,9.5334,214550.0],["2017-09-26",9.5922,9.5922,9.5334,9.5334,159950.0],["2017-09-27",9.5334,9.5922,9.4498,9.5334,315275.0],["2017-09-28",9.5334,9.7099,9.4745,9.7099,268850.0],["2017-09-29",9.651,9.9453,9.651,9.9453,520425.0],["2017-10-02",9.9453,10.063,9.7393,10.0041,388350.0],["2017-10-03",10.063,10.2395,10.0041,10.063,458175.0],["2017-10-04",10.0041,10.1218,9.9453,10.063,276950.0],["2017-10-05",10.063,10.1807,9.9453,10.1807,185300.0],["2017-10-06",10.0041,10.2984,10.0041,10.2395,536925.0],["2017-10-09",10.1807,10.2395,10.1218,10.1807,237375.0],["2017-10-10",10.1807,10.2101,9.9453,10.063,264250.0],["2017-10-11",10.063,10.1218,9.8864,9.9453,212450.0],["2017-10-12",9.9453,10.0041,9.7099,9.8864,399050.0],["2017-10-13",9.8864,9.8864,9.7687,9.7687,170725.0],["2017-10-16",9.8276,9.8864,9.7099,9.8276,248675.0],["2017-10-17",9.8864,9.8864,9.7099,9.7099,169375.0],["2017-10-18",9.7687,9.8276,9.7099,9.7687,160125.0],["2017-10-19",9.7099,9.7687,9.6805,9.7687,183800.0],["2017-10-20",9.8276,9.8276,9.7099,9.7687,128250.0],["2017-10-23",9.7099,9.7464,9.5334,9.5922,277950.0],["2017-10-24",9.651,9.7099,9.5922,9.5922,156475.0],["2017-10-25",9.5922,9.7099,9.3568,9.5334,398400.0],["2017-10-26",9.4745,9.511,9.298,9.3568,308950.0],["2017-10-27",9.298,9.4157,9.2391,9.4157,342175.0],["2017-10-30",9.4157,9.4157,9.298,9.3568,225000.0],["2017-10-31",9.298,9.3568,9.2391,9.2391,407175.0],["2017-11-01",9.1803,9.3568,9.1214,9.2391,380525.0],["2017-11-02",9.2391,9.298,9.0037,9.0626,339700.0],["2017-11-03",9.0037,9.2921,9.0037,9.1803,330775.0],["2017-11-06",9.1214,9.298,9.0626,9.298,356350.0],["2017-11-07",9.2391,9.2391,9.1214,9.1803,263000.0],["2017-11-08",9.1803,9.4157,9.1214,9.298,468675.0],["2017-11-09",9.298,9.4745,9.1803,9.1803,269550.0],["2017-11-10",9.1803,9.7687,9.1803,9.651,482075.0],["2017-11-13",9.5922,9.651,9.4745,9.651,208250.0],["2017-11-14",9.5922,9.7099,9.5334,9.5922,520450.0],["2017-11-15",9.5334,9.7687,9.5051,9.651,395175.0],["2017-11-16",9.7099,9.7393,9.3568,9.4745,656425.0],["2017-11-17",9.4157,9.7099,9.4157,9.651,327450.0],["2017-11-20",9.5922,9.7687,9.5922,9.7099,431025.0],["2017-11-21",9.7687,9.7687,9.5922,9.5922,256725.0],["2017-11-22",9.651,9.7099,9.4451,9.5334,303950.0],["2017-11-24",9.5922,9.651,9.5028,9.5922,146275.0],["2017-11-27",9.5333,9.651,9.3862,9.4745,306100.0],["2017-11-28",9.4745,9.5451,9.4157,9.4745,404250.0],["2017-11-29",9.4745,9.651,9.4157,9.4745,377275.0],["2017-11-30",9.4157,9.5922,9.3568,9.5334,654925.0],["2017-12-01",9.5334,9.5922,9.4157,9.5334,424125.0],["2017-12-04",9.5334,9.5922,9.4157,9.5334,588200.0],["2017-12-05",9.5333,9.5922,9.4157,9.4745,592300.0],["2017-12-06",9.4745,9.5687,9.4157,9.4157,336450.0],["2017-12-07",9.4157,9.4745,9.298,9.298,387925.0],["2017-12-08",9.298,9.3274,9.1803,9.1803,476525.0],["2017-12-11",9.1803,9.3568,9.1214,9.2391,539100.0],["2017-12-12",9.192,9.3568,9.1803,9.1803,585375.0],["2017-12-13",9.2391,9.298,9.1214,9.1803,465175.0],["2017-12-14",9.1803,9.298,9.092,9.1803,386650.0],["2017-12-15",9.2391,9.3568,9.1508,9.2391,570625.0],["2017-12-18",9.298,9.4157,9.2391,9.2391,705800.0],["2017-12-19",9.2874,9.408,9.0461,9.1667,735250.0],["2017-12-20",9.1064,9.2271,8.9255,9.0461,798575.0],["2017-12-21",8.9255,9.1064,8.8652,9.0461,751900.0],["2017-12-22",8.9858,9.1064,8.9255,9.0461,652750.0],["2017-12-26",9.0461,9.1064,8.8351,8.9255,629175.0],["2017-12-27",8.9255,9.0461,8.8652,8.9858,643925.0],["2017-12-28",8.9255,9.1064,8.8954,8.9255,821075.0],["2017-12-29",8.9255,9.0461,8.8652,8.8652,876550.0],["2018-01-02",8.9858,9.2029,8.9255,9.1064,670100.0],["2018-01-03",9.1667,9.408,9.1064,9.2271,556800.0],["2018-01-04",9.2874,9.3175,9.1667,9.1667,431550.0],["2018-01-05",9.2271,9.3477,9.1667,9.2874,691875.0],["2018-01-08",9.3477,9.408,9.2874,9.3477,495950.0],["2018-01-09",9.3477,9.408,9.2271,9.2271,344375.0],["2018-01-10",9.2874,9.3477,9.2271,9.2271,261275.0],["2018-01-11",9.2874,9.408,9.2271,9.2271,302925.0],["2018-01-12",9.2874,9.408,9.2874,9.2874,261950.0],["2018-01-16",9.3477,9.408,9.2271,9.2271,404625.0],["2018-01-17",9.2271,9.2874,9.1667,9.1667,341875.0],["2018-01-18",9.1667,9.2874,9.0461,9.1667,496825.0],["2018-01-19",9.1064,9.3477,9.1064,9.2271,362525.0],["2018-01-22",9.2271,9.408,9.1667,9.408,823100.0],["2018-01-23",9.3477,9.4381,9.2451,9.3477,688375.0],["2018-01-24",9.3477,9.408,9.2874,9.3477,329525.0],["2018-01-25",9.3477,9.408,9.2874,9.2874,293925.0],["2018-01-26",9.3477,9.408,9.227,9.3477,315150.0],["2018-01-29",9.3477,9.3778,9.2271,9.2874,343975.0],["2018-01-30",9.2271,9.2874,9.1667,9.2874,354825.0],["2018-01-31",9.2271,9.3356,9.1185,9.1667,378175.0],["2018-02-01",9.1667,9.3477,9.1667,9.2874,169625.0],["2018-02-02",9.2271,9.2271,9.0461,9.0461,401850.0],["2018-02-05",8.9858,9.1064,8.7446,8.8049,657475.0],["2018-02-06",8.6843,9.1064,8.5034,9.0461,582900.0],["2018-02-07",8.9858,9.1667,8.9255,9.0461,578425.0],["2018-02-08",9.1064,9.1064,8.7446,8.8049,336050.0],["2018-02-09",8.8652,8.9255,8.583,8.7446,443375.0],["2018-02-12",8.8049,8.9255,8.7446,8.8652,295200.0],["2018-02-13",8.8049,8.9858,8.7446,8.9858,301450.0],["2018-02-14",8.9858,9.0461,8.8049,8.9858,395775.0],["2018-02-15",8.9255,9.0461,8.8049,8.8652,325325.0],["2018-02-16",8.8652,9.0461,8.8652,9.0461,259600.0],["2018-02-20",8.9858,9.0461,8.8652,8.8652,221075.0],["2018-02-21",8.8652,8.9858,8.8049,8.8652,197100.0],["2018-02-22",8.8652,8.9038,8.7446,8.8049,184150.0],["2018-02-23",8.8652,8.8652,8.7446,8.8049,190575.0],["2018-02-26",8.8049,8.8652,8.7446,8.8049,164025.0],["2018-02-27",8.8652,8.9255,8.624,8.6843,305250.0],["2018-02-28",8.6843,8.8652,8.5637,8.5637,306650.0],["2018-03-01",8.624,8.8049,8.5637,8.624,240025.0],["2018-03-02",8.624,8.8652,8.624,8.7446,294050.0],["2018-03-05",8.7446,8.9255,8.6843,8.9255,176500.0],["2018-03-06",8.9255,8.9858,8.8652,8.9255,147950.0],["2018-03-07",8.8652,8.9858,8.8049,8.8652,212350.0],["2018-03-08",8.9255,8.9255,8.8049,8.9255,174775.0],["2018-03-09",8.9255,8.9858,8.7446,8.9255,460700.0],["2018-03-12",8.9255,8.9255,8.8049,8.8652,328950.0],["2018-03-13",8.8652,8.9858,8.8278,8.9255,423000.0],["2018-03-14",8.9255,8.9858,8.8652,8.9255,205225.0],["2018-03-15",8.9255,8.9617,8.6843,8.6843,261225.0],["2018-03-16",8.6843,8.8652,8.6843,8.7446,360450.0],["2018-03-19",8.8049,8.9014,8.7446,8.8049,312950.0],["2018-03-20",8.8544,8.9164,8.6068,8.7925,492175.0],["2018-03-21",8.7306,8.8544,8.7306,8.7306,191825.0],["2018-03-22",8.6687,9.2259,8.6687,9.164,599475.0],["2018-03-23",9.1021,9.164,8.8544,8.8544,363900.0],["2018-03-26",8.9164,9.0402,8.8544,8.9164,254650.0],["2018-03-27",8.9164,9.0402,8.8049,8.8544,335600.0],["2018-03-28",8.8544,8.9783,8.7616,8.7925,243625.0],["2018-03-29",8.7925,9.1021,8.7925,8.9783,490800.0],["2018-04-02",8.9783,9.0402,8.8544,8.9783,292500.0],["2018-04-03",9.0402,9.2259,8.9783,9.1021,473400.0],["2018-04-04",9.1021,9.3498,9.0402,9.2879,537150.0],["2018-04-05",9.2879,9.4427,9.2569,9.2879,406125.0],["2018-04-06",9.2259,9.3857,9.2259,9.2879,277425.0],["2018-04-09",9.3498,9.4117,9.2458,9.2879,261975.0],["2018-04-10",9.3498,9.4117,9.2879,9.2879,205000.0],["2018-04-11",9.2879,9.4117,9.2259,9.2879,342925.0],["2018-04-12",9.2879,9.3807,9.2259,9.2879,237875.0],["2018-04-13",9.2879,9.3807,9.2259,9.3498,190000.0],["2018-04-16",9.3498,9.4117,9.2879,9.2879,220050.0],["2018-04-17",9.3498,9.3807,9.2879,9.2879,214050.0],["2018-04-18",9.2879,9.4117,9.226,9.226,238100.0],["2018-04-19",9.226,9.3498,9.226,9.226,184025.0],["2018-04-20",9.2259,9.3498,9.1331,9.164,326625.0],["2018-04-23",9.226,9.2879,9.164,9.226,213325.0],["2018-04-24",9.2879,9.3498,9.1516,9.164,278850.0],["2018-04-25",9.164,9.2259,9.1021,9.164,205100.0],["2018-04-26",9.164,9.2879,9.1021,9.2879,233075.0],["2018-04-27",9.2879,9.3498,9.2259,9.2879,141700.0],["2018-04-30",9.2879,9.4736,9.2879,9.4117,234300.0],["2018-05-01",9.4117,9.4588,9.3498,9.4117,175200.0],["2018-05-02",9.4117,9.4117,9.2879,9.4117,187350.0],["2018-05-03",9.3498,9.4117,9.247,9.4117,181900.0],["2018-05-04",9.3498,9.4736,9.325,9.4117,202950.0],["2018-05-07",9.4117,9.5355,9.3807,9.4736,163725.0],["2018-05-08",9.4736,9.6284,9.4736,9.5975,257375.0],["2018-05-09",9.5975,9.7213,9.5355,9.6594,251700.0],["2018-05-10",9.6594,9.8451,9.6594,9.7832,346050.0],["2018-05-11",9.7213,9.8204,9.6594,9.7213,328650.0],["2018-05-14",9.7832,9.7832,9.6594,9.7213,402050.0],["2018-05-15",9.7213,9.8451,9.7213,9.7832,258625.0],["2018-05-16",9.7213,9.8451,9.7213,9.7213,287925.0],["2018-05-17",9.7832,9.8451,9.7213,9.7213,242500.0],["2018-05-18",9.7213,9.8451,9.7213,9.7832,134575.0],["2018-05-21",9.7832,9.9071,9.5975,9.6594,440575.0],["2018-05-22",9.5975,9.6594,9.5355,9.5975,243650.0],["2018-05-23",9.5355,9.6594,9.4736,9.6594,225350.0],["2018-05-24",9.6594,9.6594,9.5355,9.5975,158125.0],["2018-05-25",9.5975,9.6965,9.5355,9.5355,211725.0],["2018-05-29",9.5975,9.6594,9.4736,9.5355,160000.0],["2018-05-30",9.5355,9.6594,9.4736,9.4736,388550.0],["2018-05-31",9.5355,9.5355,9.4117,9.5355,190425.0],["2018-06-01",9.5355,9.6594,9.5355,9.6594,230800.0],["2018-06-04",9.6594,9.7213,9.5355,9.6594,229175.0],["2018-06-05",9.5975,9.6594,9.5355,9.5975,194525.0],["2018-06-06",9.5975,9.7213,9.5417,9.6594,191325.0],["2018-06-07",9.6594,9.7213,9.6594,9.6594,117700.0],["2018-06-08",9.6594,9.7213,9.5975,9.7213,169075.0],["2018-06-11",9.6594,9.7213,9.6594,9.6594,125450.0],["2018-06-12",9.6594,9.7213,9.5975,9.6594,304675.0],["2018-06-13",9.6594,9.7213,9.5975,9.6594,234125.0],["2018-06-14",9.6594,9.7832,9.6594,9.7213,237500.0],["2018-06-15",9.6594,9.7783,9.5355,9.5355,207425.0],["2018-06-18",9.5975,9.7535,9.5975,9.5975,296925.0],["2018-06-19",9.6482,9.7752,9.553,9.6482,284850.0],["2018-06-20",9.6482,9.7117,9.5848,9.5848,179750.0],["2018-06-21",9.5848,9.6482,9.5213,9.5213,261250.0],["2018-06-22",9.5213,9.68,9.4578,9.5213,216750.0],["2018-06-25",9.5213,9.6482,9.4578,9.5848,316300.0],["2018-06-26",9.5848,9.6482,9.4578,9.5213,266025.0],["2018-06-27",9.5213,9.5822,9.3943,9.3943,256075.0],["2018-06-28",9.3943,9.4578,9.3309,9.3309,190825.0],["2018-06-29",9.3943,9.5213,9.3309,9.3309,349350.0],["2018-07-02",9.3309,9.5848,9.3309,9.5848,290125.0],["2018-07-03",9.5848,9.8387,9.553,9.7117,349200.0],["2018-07-05",9.7117,9.9021,9.7117,9.7752,319450.0],["2018-07-06",9.8387,9.9021,9.7752,9.7752,309975.0],["2018-07-09",9.7752,9.9021,9.7752,9.8387,283450.0],["2018-07-10",9.8387,9.9021,9.7752,9.9021,209550.0],["2018-07-11",9.8387,9.9339,9.7752,9.7752,211000.0],["2018-07-12",9.7752,9.9021,9.7117,9.7117,134425.0],["2018-07-13",9.7117,9.8704,9.6482,9.8387,205625.0],["2018-07-16",9.7752,9.9021,9.7752,9.8387,231500.0],["2018-07-17",9.8387,10.0291,9.8387,10.0291,322250.0],["2018-07-18",10.0291,10.156,9.9974,10.0926,249175.0],["2018-07-19",10.0926,10.156,9.9974,10.0926,326325.0],["2018-07-20",10.0926,10.156,9.9656,10.0291,252350.0],["2018-07-23",10.0926,10.0926,9.9656,9.9656,272175.0],["2018-07-24",10.0926,10.156,10.0291,10.0291,218800.0],["2018-07-25",10.0926,10.283,9.9656,10.0926,506050.0],["2018-07-26",10.0926,10.2195,10.0926,10.0926,267125.0],["2018-07-27",10.0926,10.283,10.0926,10.2195,470450.0],["2018-07-30",10.283,10.3465,10.1878,10.283,439050.0],["2018-07-31",10.283,10.3465,10.2195,10.3465,453325.0],["2018-08-01",10.283,10.4099,10.2195,10.2195,334200.0],["2018-08-02",10.283,10.3465,10.2195,10.3465,289525.0],["2018-08-03",10.3465,10.3465,10.2195,10.3465,153475.0],["2018-08-06",10.3465,10.4099,10.283,10.4099,247175.0],["2018-08-07",10.4099,10.4607,10.3465,10.3465,351825.0],["2018-08-08",10.3465,10.4099,10.283,10.3465,332050.0],["2018-08-09",10.3465,10.4099,10.283,10.283,194825.0],["2018-08-10",9.8387,10.0926,9.4578,9.5213,809200.0],["2018-08-13",9.5213,9.7117,9.5213,9.6482,434450.0],["2018-08-14",9.5848,9.7117,9.5213,9.5213,484675.0],["2018-08-15",9.5213,9.5848,9.3943,9.5213,639625.0],["2018-08-16",9.5848,9.6482,9.5251,9.6482,177000.0],["2018-08-17",9.5848,9.6165,9.4578,9.5213,229550.0],["2018-08-20",9.5213,9.6482,9.4578,9.5848,212300.0],["2018-08-21",9.5848,9.6863,9.5403,9.5848,324275.0],["2018-08-22",9.5848,9.7117,9.5213,9.5213,176975.0],["2018-08-23",9.5213,9.553,9.4261,9.4578,179025.0],["2018-08-24",9.4578,9.5213,9.3943,9.5213,229075.0],["2018-08-27",9.5213,9.68,9.4972,9.6482,373325.0],["2018-08-28",9.6482,9.6482,9.5213,9.5848,208300.0],["2018-08-29",9.6482,9.8323,9.5848,9.7117,340625.0],["2018-08-30",9.7752,9.7752,9.7117,9.7117,136250.0],["2018-08-31",9.7117,9.7752,9.6482,9.7117,325250.0],["2018-09-04",9.7117,9.7117,9.5848,9.6482,154800.0],["2018-09-05",9.6482,9.68,9.5213,9.5848,195625.0],["2018-09-06",9.6482,9.6482,9.5213,9.5848,122375.0],["2018-09-07",9.5848,9.6482,9.4578,9.4578,173200.0],["2018-09-10",9.4578,9.5848,9.4578,9.4578,139450.0],["2018-09-11",9.4578,9.5848,9.4578,9.5213,174525.0],["2018-09-12",9.5213,9.5213,9.3943,9.3943,182725.0],["2018-09-13",9.4578,9.4896,9.3943,9.4578,118500.0],["2018-09-14",9.4578,9.4578,9.3309,9.3943,153400.0],["2018-09-17",9.3309,9.4578,9.2674,9.2674,245675.0],["2018-09-18",9.3195,9.3847,9.2113,9.3195,309600.0],["2018-09-19",9.2544,9.4499,9.2544,9.3195,412100.0],["2018-09-20",9.3847,9.5802,9.3195,9.4499,554625.0],["2018-09-21",9.4499,9.5085,9.3195,9.3195,223875.0],["2018-09-24",9.3195,9.3847,9.2544,9.2544,161450.0],["2018-09-25",9.3195,9.3847,9.2544,9.3195,207375.0],["2018-09-26",9.3195,9.3847,9.2544,9.2544,205925.0],["2018-09-27",9.3195,9.3195,9.2544,9.3195,192625.0],["2018-09-28",9.3195,9.3847,9.1892,9.1892,322325.0],["2018-10-01",9.2153,9.2283,9.0588,9.1501,375350.0],["2018-10-02",9.1762,9.2544,9.124,9.2022,463375.0],["2018-10-03",9.2283,9.3195,9.2022,9.2804,377325.0],["2018-10-04",9.0849,9.2153,8.8894,9.0067,694150.0],["2018-10-05",9.0067,9.0849,8.9415,8.9676,349675.0],["2018-10-08",8.9155,8.9259,8.8112,8.8633,335775.0],["2018-10-09",8.8373,8.9937,8.8373,8.9415,335375.0],["2018-10-10",8.9285,9.0328,8.8764,8.8894,269000.0],["2018-10-11",8.8633,8.9937,8.8112,8.8503,366150.0],["2018-10-12",8.9155,8.9285,8.8112,8.8633,301875.0],["2018-10-15",8.7982,8.9285,8.7982,8.8894,250950.0],["2018-10-16",8.9285,8.9533,8.7982,8.8373,251950.0],["2018-10-17",8.8112,8.8503,8.7721,8.7851,295025.0],["2018-10-18",8.7851,8.8073,8.7004,8.7199,228700.0],["2018-10-19",8.6548,8.733,8.6352,8.6808,357700.0],["2018-10-22",8.6939,8.7056,8.5961,8.6026,216850.0],["2018-10-23",8.5635,8.6092,8.4853,8.4853,343500.0],["2018-10-24",8.4853,8.5375,8.355,8.355,267850.0],["2018-10-25",8.355,8.4202,8.3159,8.3159,372500.0],["2018-10-26",8.2768,8.3029,8.1595,8.2377,304450.0],["2018-10-29",8.2768,8.342,8.1139,8.1464,298675.0],["2018-10-30",8.1725,8.2572,8.1204,8.1855,237225.0],["2018-10-31",8.2116,8.2794,8.1986,8.1986,543650.0],["2018-11-01",8.1986,8.4332,8.1921,8.4071,244550.0],["2018-11-02",8.4332,8.4853,8.2768,8.2768,472225.0],["2018-11-05",8.3029,8.5375,8.3029,8.4853,222750.0],["2018-11-06",8.4723,8.7069,8.471,8.6678,315850.0],["2018-11-07",8.6678,8.8242,8.6548,8.733,299025.0],["2018-11-08",8.7851,8.9285,8.5375,8.5896,365275.0],["2018-11-09",8.5766,8.5935,8.5244,8.5635,244100.0],["2018-11-12",8.5375,8.5635,8.2768,8.2898,318275.0],["2018-11-13",8.2768,8.355,8.2246,8.2507,278300.0],["2018-11-14",8.2637,8.2898,8.1725,8.2116,264775.0],["2018-11-15",8.1725,8.2116,8.1464,8.1855,239125.0],["2018-11-16",8.1988,8.2913,8.1326,8.1723,199450.0],["2018-11-19",8.1988,8.2186,8.1194,8.1326,176200.0],["2018-11-20",8.0798,8.0798,7.8285,7.9343,453475.0],["2018-11-21",7.9607,8.0136,7.8814,7.9607,219100.0],["2018-11-23",7.9343,8.0798,7.8682,8.0269,106775.0],["2018-11-26",8.0798,8.1591,7.9211,7.9211,278700.0],["2018-11-27",7.8814,7.974,7.8682,7.8814,218950.0],["2018-11-28",7.8814,7.9673,7.8021,7.9475,324775.0],["2018-11-29",7.9343,8.0136,7.8946,7.9343,225275.0],["2018-11-30",7.9211,7.974,7.8682,7.8946,207175.0],["2018-12-03",8.0004,8.0798,7.9475,8.0533,361550.0],["2018-12-04",8.0665,8.1326,8.0269,8.0798,513050.0],["2018-12-06",7.9607,8.0665,7.8682,8.0401,487700.0],["2018-12-07",8.0136,8.0665,7.9607,8.0004,455675.0],["2018-12-10",7.9872,8.0665,7.9594,8.0004,360275.0],["2018-12-11",8.0823,8.1506,7.8775,7.9048,340675.0],["2018-12-12",7.9185,8.055,7.9048,7.9868,264450.0],["2018-12-13",7.9868,8.096,7.9526,7.9868,403025.0],["2018-12-14",7.8912,7.9185,7.7001,7.741,485200.0],["2018-12-17",7.741,7.7956,7.5089,7.5226,703850.0],["2018-12-18",7.5226,7.741,7.3724,7.427,530700.0],["2018-12-19",7.4407,7.6318,7.2632,7.3178,829875.0],["2018-12-20",7.1813,7.4407,6.9628,7.0311,1083325.0],["2018-12-21",7.0311,7.3997,7.0311,7.2495,1429150.0],["2018-12-24",7.2359,7.3587,7.1266,7.2905,371425.0],["2018-12-26",7.2632,7.2905,6.9765,7.2632,1500125.0],["2018-12-27",7.1813,7.2768,6.9492,7.1813,1561175.0],["2018-12-28",7.1676,7.3724,7.1676,7.2768,1240200.0],["2018-12-31",7.1676,7.3178,7.0174,7.072,2614175.0],["2019-01-02",7.072,7.5089,7.0038,7.386,767450.0],["2019-01-03",7.4134,7.5908,7.3997,7.4134,823350.0],["2019-01-04",7.4407,7.7137,7.4407,7.6181,458550.0],["2019-01-07",7.5908,7.8229,7.5772,7.7274,448300.0],["2019-01-08",7.7683,7.9458,7.7274,7.9048,768275.0],["2019-01-09",7.9321,8.2052,7.9321,8.2052,1718400.0],["2019-01-10",8.1642,8.2871,8.096,8.2052,446100.0],["2019-01-11",8.2052,8.2052,8.0687,8.1779,424400.0],["2019-01-14",8.055,8.1233,7.9048,8.0004,370450.0],["2019-01-15",8.0277,8.0277,7.9185,7.9731,444150.0],["2019-01-16",7.9868,8.055,7.9458,8.0141,452750.0],["2019-01-17",8.055,8.055,7.9185,7.9868,351275.0],["2019-01-18",7.9868,8.1233,7.9868,8.055,598425.0],["2019-01-22",8.0687,8.369,8.0687,8.3008,791900.0],["2019-01-23",8.3554,8.4236,8.2844,8.4236,426625.0],["2019-01-24",8.3963,8.5329,8.3963,8.4236,509075.0],["2019-01-25",8.4236,8.5875,8.4236,8.5465,447425.0],["2019-01-28",8.5602,8.6011,8.5192,8.5602,417125.0],["2019-01-29",8.5465,8.6421,8.4578,8.4919,523100.0],["2019-01-30",8.4919,8.724,8.4782,8.6284,487050.0],["2019-01-31",8.6148,8.7376,8.6148,8.724,533225.0],["2019-02-01",8.7103,8.7404,8.5738,8.6284,393225.0],["2019-02-04",8.6421,8.7376,8.6421,8.6967,289825.0],["2019-02-05",8.724,8.7376,8.6284,8.7103,293725.0],["2019-02-06",8.683,8.724,8.5875,8.6011,315125.0],["2019-02-07",8.5875,8.6243,8.3827,8.4236,434075.0],["2019-02-08",8.41,8.5192,8.3554,8.4509,440925.0],["2019-02-11",8.4509,8.6216,8.41,8.5329,389475.0],["2019-02-12",8.5465,8.6694,8.5465,8.6011,425650.0],["2019-02-13",8.6011,8.7103,8.6011,8.6694,417675.0],["2019-02-14",8.6284,8.724,8.6284,8.6967,284925.0],["2019-02-15",8.683,8.765,8.683,8.7376,310500.0],["2019-02-19",8.7376,8.8469,8.7376,8.8469,478825.0],["2019-02-20",8.8469,8.9424,8.8469,8.9424,485675.0],["2019-02-21",8.9015,8.9561,8.8605,8.9151,469925.0],["2019-02-22",8.8878,9.038,8.8605,8.997,509000.0],["2019-02-25",8.9971,9.0653,8.8127,8.8742,465975.0],["2019-02-26",8.8605,8.9697,8.8469,8.9151,530300.0],["2019-02-27",8.9151,8.9697,8.825,8.9015,496025.0],["2019-02-28",8.8878,8.8878,8.724,8.8605,456775.0],["2019-03-01",8.8469,8.9015,8.724,8.7786,428625.0],["2019-03-04",8.8059,8.9015,8.7786,8.8059,391600.0],["2019-03-05",8.765,8.8018,8.6557,8.6694,373300.0],["2019-03-06",8.6421,8.7103,8.6011,8.6421,501350.0],["2019-03-07",8.6694,8.724,8.6284,8.6967,417950.0],["2019-03-08",8.6148,8.7376,8.6148,8.7103,493500.0],["2019-03-11",8.6694,8.7513,8.6557,8.7513,597000.0],["2019-03-12",8.7513,8.7923,8.724,8.7376,388225.0],["2019-03-13",8.7376,8.7786,8.724,8.7376,230025.0],["2019-03-14",8.724,8.7786,8.724,8.7376,232425.0],["2019-03-15",8.7377,8.8742,8.7103,8.8742,1153350.0],["2019-03-18",8.8059,8.8332,8.7376,8.7786,392350.0],["2019-03-19",8.8349,8.8771,8.6098,8.652,513275.0],["2019-03-20",8.6098,8.659,8.5535,8.5816,448900.0],["2019-03-21",8.5535,8.6098,8.4691,8.5254,620850.0],["2019-03-22",8.4832,8.5676,8.4691,8.4972,574075.0],["2019-03-25",8.5113,8.5535,8.4691,8.4691,322275.0],["2019-03-26",8.4691,8.5535,8.455,8.5113,433400.0],["2019-03-27",8.4972,8.5113,8.4128,8.455,424100.0],["2019-03-28",8.4691,8.5605,8.455,8.5254,450375.0],["2019-03-29",8.5535,8.6379,8.4972,8.5113,502200.0],["2019-04-01",8.5535,8.652,8.5535,8.652,464975.0],["2019-04-02",8.652,8.8208,8.652,8.6942,849700.0],["2019-04-03",8.7223,8.7505,8.6028,8.6239,477575.0],["2019-04-04",8.6098,8.8067,8.6098,8.7645,686250.0],["2019-04-05",8.7505,8.9193,8.7505,8.8771,429700.0],["2019-04-08",8.863,8.9052,8.8349,8.8349,344800.0],["2019-04-09",8.8489,8.8489,8.6801,8.7083,292650.0],["2019-04-10",8.6661,8.7786,8.6661,8.7223,327450.0],["2019-04-11",8.7223,8.8067,8.7083,8.7223,366725.0],["2019-04-12",8.7223,8.7786,8.7083,8.7364,344700.0],["2019-04-15",8.7223,8.7575,8.7083,8.7223,289600.0],["2019-04-16",8.7223,8.8349,8.7223,8.7786,500775.0],["2019-04-17",8.8067,8.8489,8.7645,8.7786,316825.0],["2019-04-18",8.7645,8.8067,8.7434,8.7505,452825.0],["2019-04-22",8.7505,8.8208,8.7434,8.8208,436850.0],["2019-04-23",8.7645,8.8208,8.7645,8.8067,871125.0],["2019-04-24",8.7927,8.8912,8.7786,8.7927,339175.0],["2019-04-25",8.8067,8.8489,8.7927,8.7927,255475.0],["2019-04-26",8.7786,8.8489,8.7786,8.8067,336925.0],["2019-04-29",8.8208,8.9123,8.8208,8.8349,368950.0],["2019-04-30",8.8208,8.9052,8.7927,8.9052,394525.0],["2019-05-01",8.8771,8.9334,8.8489,8.863,302350.0],["2019-05-02",8.863,8.8912,8.8349,8.863,361150.0],["2019-05-03",8.8912,8.9334,8.8349,8.9334,319225.0],["2019-05-06",8.8208,9.0037,8.441,8.9756,338225.0],["2019-05-07",8.8912,8.9334,8.8405,8.863,300600.0],["2019-05-08",8.8349,8.9474,8.8349,8.863,489200.0],["2019-05-09",8.8208,8.9474,8.6661,8.7364,642375.0],["2019-05-10",8.652,8.7223,8.645,8.6661,518050.0],["2019-05-13",8.6661,8.7083,8.5113,8.6098,418775.0],["2019-05-14",8.6239,8.7505,8.6239,8.652,288700.0],["2019-05-15",8.6098,8.6801,8.5957,8.652,329800.0],["2019-05-16",8.6379,8.6942,8.6309,8.6661,315600.0],["2019-05-17",8.6098,8.7223,8.6098,8.652,274900.0],["2019-05-20",8.6239,8.7223,8.6239,8.652,291600.0],["2019-05-21",8.6801,8.7505,8.6661,8.6661,206100.0],["2019-05-22",8.6379,8.6942,8.6379,8.652,296100.0],["2019-05-23",8.6098,8.6168,8.4972,8.5394,276175.0],["2019-05-24",8.5817,8.6098,8.5394,8.5535,181650.0],["2019-05-28",8.5394,8.5817,8.455,8.455,249250.0],["2019-05-29",8.441,8.4832,8.3706,8.4832,407825.0],["2019-05-30",8.4691,8.5394,8.4269,8.441,278700.0],["2019-05-31",8.4128,8.455,8.3425,8.3988,592150.0],["2019-06-03",8.441,8.5113,8.3566,8.3706,369650.0],["2019-06-04",8.3847,8.4691,8.3284,8.455,512800.0],["2019-06-05",8.441,8.4691,8.3284,8.3284,415675.0],["2019-06-06",8.3566,8.4761,8.3566,8.4269,475225.0],["2019-06-07",8.455,8.4972,8.4128,8.4832,388425.0],["2019-06-10",8.5394,8.6379,8.5394,8.5535,386150.0],["2019-06-11",8.6098,8.652,8.5817,8.6098,371200.0],["2019-06-12",8.5816,8.6661,8.5676,8.6379,400550.0],["2019-06-13",8.6239,8.8067,8.6239,8.7223,546250.0],["2019-06-14",8.7223,8.8067,8.7223,8.7927,383800.0],["2019-06-17",8.8208,8.8489,8.7505,8.8208,551075.0],["2019-06-18",8.8353,8.9064,8.7773,8.8353,379725.0],["2019-06-19",8.8498,8.8571,8.7918,8.8208,341625.0],["2019-06-20",8.8353,8.8643,8.6467,8.7338,456075.0],["2019-06-21",8.7047,8.7773,8.6902,8.6902,447975.0],["2019-06-24",8.7047,8.7338,8.6467,8.6612,356325.0],["2019-06-25",8.6757,8.7193,8.5597,8.5742,351575.0],["2019-06-26",8.6032,8.6612,8.5597,8.5597,286500.0],["2019-06-27",8.5597,8.5742,8.4581,8.4581,445225.0],["2019-06-28",8.4726,8.6467,8.4726,8.6467,451700.0],["2019-07-01",8.6612,8.7483,8.6322,8.7047,403700.0],["2019-07-02",8.7047,8.8934,8.7047,8.8498,896425.0],["2019-07-03",8.8643,9.0239,8.8498,8.9514,433250.0],["2019-07-05",8.9224,8.9659,8.8498,8.9079,451275.0],["2019-07-08",8.9079,8.9586,8.8643,8.8934,500550.0],["2019-07-09",8.8353,8.9659,8.8353,8.9659,397225.0],["2019-07-10",8.9659,9.0384,8.9659,9.0094,332125.0],["2019-07-11",9.0094,9.0239,8.9369,8.9949,443450.0],["2019-07-12",8.9804,9.008,8.9079,8.9514,275125.0],["2019-07-15",8.9514,8.9514,8.8063,8.8353,434425.0],["2019-07-16",8.8208,8.9224,8.7773,8.8208,400400.0],["2019-07-17",8.8208,8.8353,8.6467,8.6757,455925.0],["2019-07-18",8.6467,8.7193,8.6322,8.6757,296975.0],["2019-07-19",8.6467,8.7483,8.6467,8.6612,394300.0],["2019-07-22",8.6612,8.6902,7.7617,8.5307,899475.0],["2019-07-23",8.5161,8.6322,8.4871,8.5307,279825.0],["2019-07-24",8.5307,8.6612,8.5307,8.6467,355675.0],["2019-07-25",8.6322,8.6757,8.6322,8.6467,275000.0],["2019-07-26",8.6467,8.7193,8.6104,8.6467,347200.0],["2019-07-29",8.6177,8.6322,8.5016,8.5161,320875.0],["2019-07-30",8.4871,8.5379,8.4291,8.4726,600400.0],["2019-07-31",8.4581,8.4871,8.255,8.313,469025.0],["2019-08-01",8.284,8.3711,8.0809,8.168,749000.0],["2019-08-02",8.1825,8.2695,8.1172,8.2115,503825.0],["2019-08-05",8.1389,8.197,8.0229,8.0809,362200.0],["2019-08-06",8.0809,8.197,8.0519,8.1244,322650.0],["2019-08-07",8.0229,8.0737,7.9358,8.0519,832075.0],["2019-08-08",8.226,8.5742,8.2115,8.5597,1144450.0],["2019-08-09",8.6322,8.6757,8.4001,8.4291,430400.0],["2019-08-12",8.3856,8.4436,8.3275,8.4436,382050.0],["2019-08-13",8.4871,8.5742,8.4073,8.4146,505600.0],["2019-08-14",8.2695,8.3711,8.1389,8.197,617600.0],["2019-08-15",8.2695,8.3275,8.1897,8.197,485825.0],["2019-08-16",8.313,8.3856,8.226,8.3275,391675.0],["2019-08-19",8.4001,8.4871,8.3711,8.4726,373800.0],["2019-08-20",8.4146,8.5307,8.342,8.3856,501775.0],["2019-08-21",8.4146,8.4871,8.342,8.3711,333500.0],["2019-08-22",8.4146,8.4581,8.3856,8.3856,278375.0],["2019-08-23",8.3421,8.4683,8.284,8.284,318700.0],["2019-08-26",8.3275,8.3856,8.2695,8.2695,279900.0],["2019-08-27",8.2115,8.284,8.1534,8.1825,422725.0],["2019-08-28",8.1244,8.2768,8.1244,8.226,366500.0],["2019-08-29",8.2695,8.2985,8.197,8.226,393875.0],["2019-08-30",8.284,8.2927,8.168,8.197,285175.0],["2019-09-03",8.197,8.342,8.197,8.2985,434125.0],["2019-09-04",8.313,8.5161,8.313,8.4871,717325.0],["2019-09-05",8.5597,8.7193,8.5161,8.6177,1346800.0],["2019-09-06",8.5887,8.6467,8.5307,8.5307,324425.0],["2019-09-09",8.6032,8.6438,8.5887,8.6322,360150.0],["2019-09-10",8.6902,8.7367,8.6032,8.6177,510850.0],["2019-09-11",8.6322,8.7483,8.6032,8.6467,717550.0],["2019-09-12",8.6467,8.6757,8.5597,8.5887,494450.0],["2019-09-13",8.5887,8.7193,8.5887,8.6032,553425.0],["2019-09-16",8.6177,8.7047,8.5959,8.6902,654200.0],["2019-09-17",8.6902,8.7352,8.6303,8.6603,596575.0],["2019-09-18",8.6453,8.6902,8.5254,8.5404,946700.0],["2019-09-19",8.5104,8.6827,8.4655,8.6453,724800.0],["2019-09-20",8.6453,8.8251,8.6303,8.8251,883925.0],["2019-09-23",8.7951,8.9,8.7801,8.885,580600.0],["2019-09-24",8.885,8.915,8.7202,8.7202,648625.0],["2019-09-25",8.7502,8.8251,8.6603,8.6753,452600.0],["2019-09-26",8.6603,8.7202,8.6453,8.6453,410150.0],["2019-09-27",8.6453,8.7427,8.6453,8.6902,376675.0],["2019-09-30",8.7352,8.7951,8.7202,8.7352,666125.0],["2019-10-01",8.7801,8.8251,8.5704,8.5854,398700.0],["2019-10-02",8.5854,8.8176,8.4505,8.5404,1108875.0],["2019-10-03",8.5554,8.6453,8.4955,8.5254,832775.0],["2019-10-04",8.5554,8.6453,8.5554,8.6153,489875.0],["2019-10-07",8.6153,8.6603,8.5704,8.6303,676775.0],["2019-10-08",8.5704,8.5854,8.4955,8.4955,396975.0],["2019-10-09",8.5254,8.5659,8.4655,8.4655,252100.0],["2019-10-10",8.5104,8.6303,8.5104,8.5854,479150.0],["2019-10-11",8.6603,8.7652,8.6453,8.6753,640125.0],["2019-10-14",8.6453,8.6648,8.5629,8.5854,244475.0],["2019-10-15",8.6453,8.7801,8.6303,8.6902,410875.0],["2019-10-16",8.6753,8.7652,8.6303,8.6303,346525.0],["2019-10-17",8.6753,8.7127,8.6603,8.6753,313625.0],["2019-10-18",8.6453,8.7352,8.6453,8.6753,260850.0],["2019-10-21",8.6753,8.7307,8.6753,8.6902,267950.0],["2019-10-22",8.7202,8.7577,8.6753,8.7052,289325.0],["2019-10-23",8.7052,8.7202,8.6453,8.6753,300400.0],["2019-10-24",8.6902,8.6902,8.6303,8.6453,214175.0],["2019-10-25",8.6303,8.6603,8.6003,8.6153,339750.0],["2019-10-28",8.6153,8.6693,8.6153,8.6303,290675.0],["2019-10-29",8.6303,8.6453,8.5854,8.6153,295675.0],["2019-10-30",8.6153,8.6453,8.5854,8.6153,241600.0],["2019-10-31",8.6003,8.6303,8.5254,8.5554,303225.0],["2019-11-01",8.5854,8.6453,8.5794,8.6153,317175.0],["2019-11-04",8.6453,8.6603,8.6003,8.6003,653925.0],["2019-11-05",8.6153,8.6453,8.5854,8.6003,541725.0],["2019-11-06",8.6003,8.6303,8.5854,8.6153,360100.0],["2019-11-07",8.6003,8.7202,8.5854,8.6153,880600.0],["2019-11-08",8.8401,9.0124,8.7202,8.8101,1017350.0],["2019-11-11",8.7951,8.9,8.7951,8.8401,503025.0],["2019-11-12",8.8401,8.9749,8.8401,8.885,578750.0],["2019-11-13",8.9899,8.9899,8.9,8.93,436575.0],["2019-11-14",8.9,8.945,8.8401,8.87,364050.0],["2019-11-15",8.9,8.9,8.8101,8.8401,394925.0],["2019-11-18",8.8551,8.9599,8.8401,8.945,648375.0],["2019-11-19",8.9749,9.0049,8.945,9.0049,431150.0],["2019-11-20",9.0004,9.1397,8.9599,8.9899,805125.0],["2019-11-21",9.0049,9.1023,8.9524,9.0948,443200.0],["2019-11-22",9.0498,9.1397,9.0498,9.1248,488775.0],["2019-11-25",9.1397,9.2596,9.1023,9.1997,712025.0],["2019-11-26",9.2147,9.3645,9.2147,9.3195,630925.0],["2019-11-27",9.3645,9.4694,9.3195,9.4544,561350.0],["2019-11-29",9.4843,9.5293,9.4544,9.5293,244850.0],["2019-12-02",9.5143,9.5443,9.4394,9.4544,476600.0],["2019-12-03",9.4244,9.4619,9.3195,9.4094,517575.0],["2019-12-04",9.4094,9.4843,9.4094,9.4843,489475.0],["2019-12-05",9.4694,9.4978,9.327,9.4094,728300.0],["2019-12-06",9.4394,9.4843,9.4094,9.4394,928525.0],["2019-12-09",9.4394,9.4843,9.4094,9.4244,539475.0],["2019-12-10",9.3795,9.4544,9.3795,9.3944,464800.0],["2019-12-11",9.3795,9.4244,9.3495,9.3944,415400.0],["2019-12-12",9.3645,9.4843,9.3645,9.4694,534650.0],["2019-12-13",9.5143,9.5593,9.4843,9.5293,648800.0],["2019-12-16",9.5293,9.5443,9.4544,9.4843,1108525.0],["2019-12-17",9.4998,9.6465,9.4843,9.5461,843075.0],["2019-12-18",9.5307,9.5616,9.438,9.4689,709300.0],["2019-12-19",9.6234,9.6852,9.4766,9.4843,737125.0],["2019-12-20",9.4998,9.56,9.4226,9.438,1047950.0],["2019-12-23",9.438,9.4998,9.3608,9.438,779150.0],["2019-12-24",9.4226,9.5307,9.4226,9.4843,263500.0],["2019-12-26",9.5152,9.577,9.5013,9.5461,424200.0],["2019-12-27",9.5461,9.577,9.4998,9.4998,475925.0],["2019-12-30",9.5152,9.5616,9.4535,9.4689,489025.0],["2019-12-31",9.4535,9.5307,9.4535,9.4689,575925.0],["2020-01-02",9.4689,9.577,9.4689,9.5307,388225.0],["2020-01-03",9.577,9.7161,9.5152,9.5925,872325.0],["2020-01-06",9.6234,9.7315,9.6002,9.6388,662525.0],["2020-01-07",9.6543,9.7083,9.6543,9.6852,362275.0],["2020-01-08",9.6697,9.7469,9.6697,9.7006,824125.0],["2020-01-09",9.7006,9.7624,9.6852,9.7161,462200.0],["2020-01-10",9.7006,9.7315,9.6388,9.6543,440575.0],["2020-01-13",9.6543,9.696,9.6388,9.6697,409600.0],["2020-01-14",9.6543,9.7469,9.6543,9.7006,487925.0],["2020-01-15",9.6697,9.7469,9.6543,9.7161,444675.0],["2020-01-16",9.7315,9.7778,9.7006,9.7315,446500.0],["2020-01-17",9.7315,9.7732,9.7006,9.7315,452250.0],["2020-01-21",9.6852,9.7856,9.6852,9.7161,487925.0],["2020-01-22",9.7315,9.7856,9.7176,9.7469,297875.0],["2020-01-23",9.7315,9.7701,9.7161,9.7469,355525.0],["2020-01-24",9.7315,9.7624,9.6543,9.6543,440550.0],["2020-01-27",9.577,9.6388,9.5461,9.577,485550.0],["2020-01-28",9.577,9.7006,9.577,9.6234,485125.0],["2020-01-29",9.6697,9.7006,9.577,9.6079,378850.0],["2020-01-30",9.5925,9.6697,9.5925,9.6234,402525.0],["2020-01-31",9.5925,9.6234,9.5307,9.5616,501125.0],["2020-02-03",9.5307,9.5925,9.4998,9.5307,554975.0],["2020-02-04",9.5616,9.6388,9.5307,9.5461,377025.0],["2020-02-05",9.577,9.6852,9.577,9.6543,517475.0],["2020-02-06",9.6697,9.7083,9.577,9.6388,595525.0],["2020-02-07",9.6543,9.6852,9.5631,9.6079,650575.0],["2020-02-10",9.6079,9.6697,9.577,9.6079,377775.0],["2020-02-11",9.5925,9.6543,9.5925,9.6388,373600.0],["2020-02-12",9.6388,9.6697,9.5925,9.6234,557450.0],["2020-02-13",9.5925,9.6388,9.5307,9.5925,868450.0],["2020-02-14",9.5925,9.6234,9.5152,9.5616,475750.0],["2020-02-18",9.5616,9.577,9.4689,9.577,704800.0],["2020-02-19",9.5925,9.6388,9.5925,9.6234,385550.0],["2020-02-20",9.6234,9.7006,9.6079,9.6388,490875.0],["2020-02-21",9.6234,9.662,9.577,9.6388,465400.0],["2020-02-24",9.4689,9.5461,9.3917,9.4226,792950.0],["2020-02-25",9.4226,9.4612,9.1136,9.1754,1111950.0],["2020-02-26",9.2218,9.3144,9.1754,9.1909,702975.0],["2020-02-27",9.0827,9.1291,8.6657,8.8819,1330225.0],["2020-02-28",8.6502,8.6502,8.0323,8.1868,2103300.0],["2020-03-02",8.4803,8.573,8.264,8.5266,1367700.0],["2020-03-03",8.6657,8.8665,8.4417,8.5421,1461800.0],["2020-03-04",8.6657,8.712,8.5266,8.6193,878850.0],["2020-03-05",8.573,8.6193,8.3722,8.4185,911950.0],["2020-03-06",8.264,8.3088,7.9397,7.9706,2072725.0],["2020-03-09",6.3795,7.345,5.808,7.2446,2751575.0],["2020-03-10",7.6307,7.7234,7.4299,7.6771,1107900.0],["2020-03-11",7.5226,7.5689,7.2059,7.3063,1269275.0],["2020-03-12",6.7503,6.8893,5.947,6.2251,2426250.0],["2020-03-13",6.6885,6.7024,6.0243,6.256,1822525.0],["2020-03-16",5.2519,5.4373,4.1861,5.0511,3035400.0],["2020-03-17",5.1659,5.3955,5.0347,5.2151,2615175.0],["2020-03-18",4.8871,4.9199,3.5751,4.1491,3207300.0],["2020-03-19",3.9195,4.6739,3.6161,4.5263,2431775.0],["2020-03-20",4.8871,5.1167,4.0671,4.0671,2018975.0],["2020-03-23",3.8867,4.0507,3.1159,3.8703,2086850.0],["2020-03-24",4.2475,5.0347,4.0671,4.2803,1789700.0],["2020-03-25",4.2967,5.4611,4.2967,4.6575,2215550.0],["2020-03-26",4.5263,6.0023,4.5263,5.2479,1791525.0],["2020-03-27",5.1659,5.5759,4.8707,5.2315,1352675.0],["2020-03-30",5.1823,5.2807,4.9035,5.2151,1212200.0],["2020-03-31",5.1987,5.4119,4.8133,4.9199,887100.0],["2020-04-01",4.7395,4.8543,4.5427,4.6247,1101825.0],["2020-04-02",5.0839,5.0839,4.4771,4.6247,1475575.0],["2020-04-03",4.6247,4.7477,4.2721,4.5755,1152975.0],["2020-04-06",4.8379,5.1823,4.8215,4.8871,864400.0],["2020-04-07",5.3791,5.8219,5.1577,5.1987,1122300.0],["2020-04-08",5.4119,5.8875,5.3791,5.5431,823550.0],["2020-04-09",5.8219,6.4861,5.6579,5.9203,1499750.0],["2020-04-13",6.0023,6.1499,5.6087,6.1335,1728900.0],["2020-04-14",6.2647,6.4943,6.1827,6.3959,967075.0],["2020-04-15",6.1991,6.2647,5.8875,6.0515,1079725.0],["2020-04-16",6.1171,6.2155,5.8055,5.8547,700025.0],["2020-04-17",6.1663,6.2155,5.8219,5.8711,470725.0],["2020-04-20",5.7891,5.8711,5.4939,5.5595,607750.0],["2020-04-21",5.4939,5.5185,5.2643,5.3299,487950.0],["2020-04-22",5.4119,5.4119,5.1167,5.2643,445250.0],["2020-04-23",5.2479,5.3791,5.1331,5.2643,671675.0],["2020-04-24",5.3299,5.4283,5.2315,5.3299,975925.0],["2020-04-27",5.4939,5.7235,5.4611,5.6087,1007825.0],["2020-04-28",5.7399,5.9859,5.4939,5.5267,544800.0],["2020-04-29",5.6579,5.9531,5.6415,5.8383,883000.0],["2020-04-30",5.7891,5.8055,5.5185,5.6415,503300.0],["2020-05-01",5.4611,5.5185,5.3463,5.4119,441825.0],["2020-05-04",5.3955,5.3955,5.1659,5.2479,633400.0],["2020-05-05",5.3299,5.4775,5.1987,5.3463,726050.0],["2020-05-06",5.4119,5.4939,5.1659,5.3627,798600.0],["2020-05-07",5.5759,5.7645,5.2807,5.3299,642050.0],["2020-05-08",5.3299,5.4447,4.9609,5.3955,541125.0],["2020-05-11",5.2643,5.4611,5.1987,5.3791,389975.0],["2020-05-12",5.3627,5.4529,5.2807,5.3299,300575.0],["2020-05-13",5.2479,5.3135,4.9609,5.0839,994050.0],["2020-05-14",5.0183,5.2643,4.8871,5.2315,619950.0],["2020-05-15",5.0511,5.2315,5.0429,5.1987,339025.0],["2020-05-18",5.3627,5.5595,5.3627,5.4283,635025.0],["2020-05-19",5.4447,5.5185,5.3332,5.4119,344175.0],["2020-05-20",5.3791,5.5267,5.3791,5.4939,368375.0],["2020-05-21",5.4939,5.6087,5.4611,5.5431,307950.0],["2020-05-22",5.5759,5.6087,5.5103,5.5595,230600.0],["2020-05-26",5.6907,6.0351,5.6907,6.0187,445075.0],["2020-05-27",6.2319,6.3057,6.0679,6.2811,479300.0],["2020-05-28",6.3631,6.3631,6.0105,6.1007,935775.0],["2020-05-29",5.9859,6.1991,5.9203,6.0843,1041300.0],["2020-06-01",6.1335,6.1827,6.0695,6.1663,467100.0],["2020-06-02",6.1991,6.2975,6.1007,6.1499,1102625.0],["2020-06-03",6.2483,6.4615,6.2319,6.4287,599100.0],["2020-06-04",6.4287,6.4779,6.3795,6.4123,613825.0],["2020-06-05",6.5599,6.6911,6.4779,6.5927,718525.0],["2020-06-08",6.7075,7.3963,6.6583,7.3799,1618425.0],["2020-06-09",7.2979,7.3471,7.1503,7.2323,1164450.0],["2020-06-10",7.1503,7.1831,6.6419,6.9535,746025.0],["2020-06-11",6.3959,6.8551,6.3303,6.5599,1225725.0],["2020-06-12",6.8059,6.9535,6.6501,6.7567,747625.0],["2020-06-15",6.7403,6.9207,6.6255,6.8879,1117025.0],["2020-06-16",7.0239,7.126,6.8921,7.1005,1178400.0],["2020-06-17",7.1005,7.126,6.3692,6.4032,3033900.0],["2020-06-18",6.2544,6.3883,6.1332,6.3819,2278900.0],["2020-06-19",6.4967,6.5137,5.9312,5.9737,1973000.0],["2020-06-22",5.9525,6.1183,5.9015,6.0673,1378000.0],["2020-06-23",6.08,6.1226,5.9185,5.9908,1131300.0],["2020-06-24",5.961,6.0503,5.7484,5.8547,1491300.0],["2020-06-25",5.7824,5.961,5.7314,5.8717,947200.0],["2020-06-26",5.8079,5.9015,5.7782,5.9015,813700.0],["2020-06-29",5.927,5.9567,5.7867,5.8972,822900.0],["2020-06-30",5.8207,5.9865,5.8207,5.9525,927000.0],["2020-07-01",5.9355,6.0545,5.8951,5.9227,834700.0],["2020-07-02",6.0588,6.1855,6.046,6.0545,1090800.0],["2020-07-06",6.1651,6.2203,6.0588,6.1396,1306400.0],["2020-07-07",6.063,6.1226,5.978,5.9865,914500.0],["2020-07-08",5.978,6.0545,5.8887,5.9525,540700.0],["2020-07-09",5.8972,5.9397,5.6123,5.6591,842500.0],["2020-07-10",5.6294,5.8164,5.6294,5.7994,907700.0],["2020-07-13",5.8164,5.9525,5.7399,5.8504,732100.0],["2020-07-14",5.8037,6.0333,5.8037,6.029,976700.0],["2020-07-15",6.1226,6.2416,6.1098,6.2033,804600.0],["2020-07-16",6.1481,6.2756,6.1438,6.1991,640800.0],["2020-07-17",6.2289,6.2926,6.2033,6.2714,509200.0],["2020-07-20",6.2501,6.3989,6.2289,6.3862,864500.0],["2020-07-21",6.4202,6.6349,6.4202,6.5903,1005700.0],["2020-07-22",6.5477,6.7688,6.5435,6.7263,577300.0],["2020-07-23",6.6923,6.822,6.6923,6.7518,659200.0],["2020-07-24",6.7603,6.7943,6.6583,6.6965,603400.0],["2020-07-27",6.6753,6.7476,6.6328,6.7093,455900.0],["2020-07-28",6.6965,6.7858,6.6625,6.7178,442000.0],["2020-07-29",6.7136,6.8369,6.6795,6.8113,496300.0],["2020-07-30",6.7178,6.7646,6.62,6.7561,623300.0],["2020-07-31",6.7348,6.7773,6.7051,6.7603,601000.0],["2020-08-03",6.7093,6.8113,6.7008,6.7561,612500.0],["2020-08-04",6.7518,6.7688,6.6838,6.7348,494000.0],["2020-08-05",6.7646,6.8581,6.7646,6.8539,535900.0],["2020-08-06",6.8624,6.9134,6.8028,6.8198,575800.0],["2020-08-07",6.8028,7.0367,6.7582,6.9984,671000.0],["2020-08-10",7.0409,7.3343,7.0027,7.2578,624000.0],["2020-08-11",6.8666,7.0792,6.7603,6.8241,1074200.0],["2020-08-12",6.8709,7.0154,6.8709,6.9432,561500.0],["2020-08-13",6.9304,6.9759,6.8539,6.8879,512400.0],["2020-08-14",6.8241,6.9432,6.7901,6.8624,465400.0],["2020-08-17",6.8964,6.9219,6.7518,6.8241,581500.0],["2020-08-18",6.8028,6.8751,6.7297,6.7433,577800.0],["2020-08-19",6.7603,6.7901,6.6923,6.7051,474300.0],["2020-08-20",6.6498,6.7391,6.637,6.6965,599800.0],["2020-08-21",6.7051,6.7263,6.5988,6.7178,559500.0],["2020-08-24",6.8028,6.9708,6.7178,6.9559,628700.0],["2020-08-25",6.9942,7.0282,6.7561,6.8198,450000.0],["2020-08-26",6.7816,6.7858,6.7178,6.7476,623000.0],["2020-08-27",6.7136,6.8624,6.7136,6.7943,705500.0],["2020-08-28",6.8794,6.9091,6.7943,6.8326,520300.0],["2020-08-31",6.8028,6.8454,6.7858,6.8113,537200.0],["2020-09-01",6.8028,6.8836,6.7773,6.8198,398600.0],["2020-09-02",6.8156,6.8539,6.7136,6.7901,599700.0],["2020-09-03",6.8028,6.8624,6.7136,6.7263,381000.0],["2020-09-04",6.8028,6.8964,6.7136,6.8539,410000.0],["2020-09-08",6.8198,6.8849,6.7518,6.7518,585500.0],["2020-09-09",6.8028,6.8454,6.7348,6.8113,720000.0],["2020-09-10",6.8156,6.9389,6.7858,6.8284,591800.0],["2020-09-11",6.8156,6.9134,6.8113,6.8794,502800.0],["2020-09-14",6.9134,7.0154,6.9091,6.9517,910600.0],["2020-09-15",7.0179,7.1061,6.9958,7.0443,848900.0],["2020-09-16",7.0179,7.1017,7.0179,7.0223,639800.0],["2020-09-17",6.9517,7.0443,6.9517,7.0179,387200.0],["2020-09-18",6.987,7.0223,6.9472,6.9693,613400.0],["2020-09-21",6.8987,6.9958,6.8987,6.9428,658900.0],["2020-09-22",6.934,7.0443,6.9252,6.9296,501900.0],["2020-09-23",6.934,6.987,6.8237,6.8325,564100.0],["2020-09-24",6.806,6.9296,6.7619,6.8546,606600.0],["2020-09-25",6.806,6.9649,6.806,6.9649,681100.0],["2020-09-28",7.0002,7.2032,7.0002,7.0885,511900.0],["2020-09-29",7.0885,7.1609,6.987,7.0002,386500.0],["2020-09-30",6.987,7.0488,6.9517,7.0002,528400.0],["2020-10-01",7.062,7.2077,6.9914,7.1547,839800.0],["2020-10-02",7.062,7.2871,6.731,7.265,524300.0],["2020-10-05",7.2827,7.371,7.2209,7.2209,351100.0],["2020-10-06",7.2209,7.2694,7.1414,7.1459,387800.0],["2020-10-07",7.1723,7.243,7.1459,7.19,383900.0],["2020-10-08",7.19,7.2584,7.19,7.2297,296400.0],["2020-10-09",7.2385,7.2739,7.1547,7.1547,329500.0],["2020-10-12",7.1547,7.1591,7.0223,7.0311,331900.0],["2020-10-13",7.0223,7.0585,6.9508,6.987,442400.0],["2020-10-14",6.987,7.0483,6.9561,6.9649,431600.0],["2020-10-15",6.8678,7.0002,6.8678,6.9958,520900.0],["2020-10-16",6.9958,7.0179,6.9472,6.9693,562500.0],["2020-10-19",6.9737,7.0002,6.8435,6.8678,533900.0],["2020-10-20",6.9296,6.9517,6.8457,6.8634,472100.0],["2020-10-21",6.8546,6.923,6.7839,6.7928,419300.0],["2020-10-22",6.7972,6.8934,6.7972,6.859,351800.0],["2020-10-23",6.8854,6.9472,6.8281,6.9163,512400.0],["2020-10-26",6.8325,6.8369,6.6383,6.6692,430700.0],["2020-10-27",6.6383,6.6868,6.4617,6.4661,407500.0],["2020-10-28",6.3072,6.5015,6.294,6.3999,646100.0],["2020-10-29",6.3028,6.5037,6.2764,6.4926,529700.0],["2020-10-30",6.4573,6.497,6.3867,6.4441,517200.0],["2020-11-02",6.5632,6.6868,6.5191,6.603,380300.0],["2020-11-03",6.7266,6.731,6.5809,6.5897,413700.0],["2020-11-04",6.4485,6.6339,6.4044,6.5059,417800.0],["2020-11-05",6.5632,6.7619,6.5368,6.6912,578900.0],["2020-11-06",6.6868,6.8148,6.678,6.7177,344300.0],["2020-11-09",7.0841,7.1944,6.9208,7.0532,869100.0],["2020-11-10",7.1194,7.4019,7.0046,7.3445,640200.0],["2020-11-11",7.4239,7.6181,7.3621,7.3974,815800.0],["2020-11-12",7.1944,7.2319,6.9252,7.0223,915100.0],["2020-11-13",7.1061,7.3577,7.0752,7.318,723300.0],["2020-11-16",7.499,7.5034,7.3599,7.3974,722900.0],["2020-11-17",7.393,7.5056,7.3886,7.4504,577700.0],["2020-11-18",7.4548,7.6446,7.393,7.393,681000.0],["2020-11-19",7.3754,7.6579,7.371,7.5828,496800.0],["2020-11-20",7.5696,7.627,7.5254,7.5519,262800.0],["2020-11-23",7.6137,7.777,7.5916,7.6534,570500.0],["2020-11-24",7.8344,7.8874,7.5034,7.7461,1123000.0],["2020-11-25",7.8609,8.139,7.7638,8.086,1021600.0],["2020-11-27",8.1213,8.2228,7.9933,8.0904,416200.0],["2020-11-30",8.0904,8.2052,7.8565,7.8653,634100.0],["2020-12-01",7.9447,8.1434,7.9381,8.0374,538200.0],["2020-12-02",8.1081,8.2846,8.033,8.1257,579800.0],["2020-12-03",8.1125,8.3861,8.1036,8.2846,556200.0],["2020-12-04",8.3067,8.5406,8.2978,8.4435,820200.0],["2020-12-07",8.3376,8.3724,8.0772,8.1522,876800.0],["2020-12-08",8.1478,8.2537,8.0286,8.2052,1296100.0],["2020-12-09",8.2052,8.3376,8.203,8.2802,1080100.0],["2020-12-10",8.2361,8.2934,8.2096,8.2537,572300.0],["2020-12-11",8.2316,8.395,8.2096,8.342,492400.0],["2020-12-14",8.4876,8.5053,8.1919,8.2272,1050500.0],["2020-12-15",8.2865,8.2865,7.9627,8.0402,701500.0],["2020-12-16",8.0494,8.0539,7.8715,7.9125,514500.0],["2020-12-17",7.8943,7.9217,7.7894,7.8487,620600.0],["2020-12-18",7.8077,7.8624,7.7164,7.7712,647700.0],["2020-12-21",7.6982,7.8327,7.68,7.6845,652900.0],["2020-12-22",7.6845,7.7073,7.4519,7.4884,780600.0],["2020-12-23",7.5249,7.6298,7.5112,7.5933,739100.0],["2020-12-24",7.5796,7.6298,7.4839,7.6024,253000.0],["2020-12-28",7.6024,7.6977,7.5021,7.5067,525200.0],["2020-12-29",7.5249,7.5796,7.3749,7.534,546400.0],["2020-12-30",7.5203,7.5865,7.4565,7.4839,542000.0],["2020-12-31",7.4474,7.6207,7.4446,7.5523,556800.0],["2021-01-04",7.5796,7.6389,7.3425,7.4519,586400.0],["2021-01-05",7.5021,7.8715,7.4975,7.7028,929000.0],["2021-01-06",7.7621,7.9171,7.7347,7.8213,703200.0],["2021-01-07",7.8715,7.9308,7.7712,7.794,378800.0],["2021-01-08",7.7849,7.9354,7.7392,7.9171,418700.0],["2021-01-11",7.9171,7.9308,7.8346,7.8943,978800.0],["2021-01-12",7.8533,7.9308,7.8487,7.8897,383400.0],["2021-01-13",7.8897,7.9308,7.8624,7.8897,359200.0],["2021-01-14",7.9354,8.0539,7.8897,7.9582,424100.0],["2021-01-15",7.8897,7.9217,7.835,7.8897,372100.0],["2021-01-19",7.9171,7.9673,7.8578,7.8897,447300.0],["2021-01-20",7.8897,7.9445,7.8761,7.9262,348700.0],["2021-01-21",7.9445,7.9983,7.8806,7.9308,260500.0],["2021-01-22",7.8806,7.9536,7.8669,7.908,317900.0],["2021-01-25",7.8897,7.9249,7.8669,7.8897,416900.0],["2021-01-26",7.9034,8.022,7.8715,8.0038,344600.0],["2021-01-27",7.981,8.0439,7.8441,7.8624,392100.0],["2021-01-28",7.8669,7.9673,7.7757,7.7985,384200.0],["2021-01-29",7.7575,7.7985,7.534,7.6617,443800.0],["2021-02-01",7.7119,7.892,7.6207,7.8852,373400.0],["2021-02-02",7.9308,8.1041,7.8943,8.0448,379100.0],["2021-02-03",8.0539,8.136,7.9764,8.0858,355500.0],["2021-02-04",8.1497,8.3686,8.0813,8.2592,634900.0],["2021-02-05",8.3139,8.5237,8.2865,8.4689,517000.0],["2021-02-08",8.5145,8.551,8.3868,8.437,490700.0],["2021-02-09",8.4005,8.4233,8.209,8.282,501300.0],["2021-02-10",8.3367,8.5875,8.3111,8.5145,485300.0],["2021-02-11",8.5191,8.7061,8.4826,8.5145,773300.0],["2021-02-12",8.5921,8.697,8.5282,8.6149,648500.0],["2021-02-16",8.6878,8.7654,8.5054,8.5875,771200.0],["2021-02-17",8.5921,8.665,8.4297,8.4689,583000.0],["2021-02-18",8.396,8.4872,8.396,8.4461,750200.0],["2021-02-19",8.4826,8.5738,8.4416,8.4461,575000.0],["2021-02-22",8.4963,8.6422,8.4876,8.5556,441800.0],["2021-02-23",8.5601,8.6103,8.364,8.437,496400.0],["2021-02-24",8.5601,8.738,8.4826,8.7061,749400.0],["2021-02-25",8.7745,8.9159,8.6947,8.7334,747300.0],["2021-02-26",8.6833,8.8703,8.6286,8.7517,708900.0],["2021-03-01",8.9569,9.0162,8.7563,8.8292,627000.0],["2021-03-02",8.8429,9.1211,8.8429,8.9797,1094600.0],["2021-03-03",9.0481,9.4312,9.0335,9.1941,1052900.0],["2021-03-04",9.1667,9.3218,8.7608,8.9797,899800.0],["2021-03-05",9.1211,9.1576,8.7517,8.8976,895500.0],["2021-03-08",8.9615,9.1211,8.7973,9.0481,846100.0],["2021-03-09",9.0481,9.153,8.9341,9.0572,571400.0],["2021-03-10",9.1211,9.3309,9.0892,9.3081,602400.0],["2021-03-11",9.3035,9.3309,9.2123,9.267,504900.0],["2021-03-12",9.3126,9.4449,9.3126,9.3765,602800.0],["2021-03-15",9.4403,9.5771,9.3081,9.5726,883400.0],["2021-03-16",9.4975,9.6336,9.4224,9.5773,699300.0],["2021-03-17",9.5773,9.6383,9.4646,9.5632,416000.0],["2021-03-18",9.5632,9.6148,9.2721,9.3097,534300.0],["2021-03-19",9.2252,9.4989,9.1407,9.4411,1033900.0],["2021-03-22",9.4364,9.444,9.244,9.258,337100.0],["2021-03-23",9.1688,9.2533,8.9764,9.0186,599000.0],["2021-03-24",9.0937,9.2346,8.9576,8.9576,387900.0],["2021-03-25",8.9247,9.0984,8.859,9.0703,488600.0],["2021-03-26",9.1876,9.2674,9.0515,9.1548,359100.0],["2021-03-29",9.1454,9.2651,9.089,9.1876,324800.0],["2021-03-30",9.1876,9.3144,9.1707,9.2768,308900.0],["2021-03-31",9.2815,9.4177,9.2768,9.3097,554700.0],["2021-04-01",9.3191,9.4881,9.2956,9.4834,439500.0],["2021-04-05",9.5961,9.7557,9.5163,9.6242,839600.0],["2021-04-06",9.6242,9.8449,9.6242,9.7792,618900.0],["2021-04-07",9.7885,9.859,9.7299,9.859,903100.0],["2021-04-08",9.859,9.9106,9.7651,9.8026,349400.0],["2021-04-09",9.8402,9.9294,9.751,9.7979,342600.0],["2021-04-12",9.8214,9.8285,9.6993,9.7604,352700.0],["2021-04-13",9.69,9.7369,9.6008,9.6853,313100.0],["2021-04-14",9.7181,9.7181,9.5632,9.5679,303600.0],["2021-04-15",9.5209,9.6993,9.5069,9.6148,441300.0],["2021-04-16",9.6148,9.6477,9.5515,9.6195,592300.0],["2021-04-19",9.6571,9.7134,9.5914,9.6008,279500.0],["2021-04-20",9.5538,9.5773,9.4505,9.535,371000.0],["2021-04-21",9.4693,9.6055,9.4364,9.6008,305300.0],["2021-04-22",9.6148,9.6383,9.5163,9.5961,559700.0],["2021-04-23",9.5303,9.6712,9.5303,9.6336,219600.0],["2021-04-26",9.6712,9.704,9.6242,9.643,314400.0],["2021-04-27",9.6806,9.7087,9.6195,9.6665,291400.0],["2021-04-28",9.6336,9.7557,9.6336,9.7322,340800.0],["2021-04-29",9.7792,9.8543,9.7275,9.8026,266900.0],["2021-04-30",9.7651,9.8026,9.7275,9.7604,401600.0],["2021-05-03",9.8214,9.8308,9.7416,9.7604,353400.0],["2021-05-04",9.7885,9.8003,9.7322,9.7792,434200.0],["2021-05-05",9.7651,9.8777,9.7369,9.8402,545700.0],["2021-05-06",9.7885,9.9716,9.7885,9.8777,556300.0],["2021-05-07",9.8449,9.9482,9.8327,9.9294,346000.0],["2021-05-10",9.9435,10.0134,9.8777,9.92,1055300.0],["2021-05-11",9.859,10.2345,9.8026,9.9669,1007800.0],["2021-05-12",9.9857,9.9857,9.5867,9.6195,964500.0],["2021-05-13",9.6008,9.8918,9.6008,9.8871,569400.0],["2021-05-14",9.9012,10.0984,9.8871,10.0702,739100.0],["2021-05-17",10.0937,10.0937,9.9857,10.0702,489000.0],["2021-05-18",10.0937,10.1125,10.0092,10.028,685300.0],["2021-05-19",9.9763,10.0608,9.8871,10.0515,598500.0],["2021-05-20",10.089,10.1172,9.9998,10.0843,843800.0],["2021-05-21",10.0937,10.1829,9.9998,10.1641,604400.0],["2021-05-24",10.2299,10.2674,10.136,10.2486,588300.0],["2021-05-25",10.2674,10.3378,10.1242,10.1407,747900.0],["2021-05-26",10.1219,10.2017,10.0796,10.1782,431800.0],["2021-05-27",10.1782,10.3284,10.1782,10.3237,590400.0],["2021-05-28",10.3284,10.3378,10.258,10.3144,727100.0],["2021-06-01",10.4223,10.6852,10.4129,10.5726,1152400.0],["2021-06-02",10.643,10.7228,10.5256,10.6712,891900.0],["2021-06-03",10.6852,10.751,10.6289,10.7369,746000.0],["2021-06-04",10.7979,10.8543,10.6406,10.8449,936300.0],["2021-06-07",10.873,10.9388,10.7838,10.7838,1060000.0],["2021-06-08",10.7979,10.9857,10.7698,10.9435,1035200.0],["2021-06-09",10.9857,10.9904,10.8566,10.9247,1143500.0],["2021-06-10",10.9536,10.9777,10.7464,10.7464,733600.0],["2021-06-11",10.7512,10.8572,10.7512,10.8187,516600.0],["2021-06-14",10.8909,10.9391,10.8283,10.8717,516000.0],["2021-06-15",10.8765,10.9295,10.8018,10.8765,366600.0],["2021-06-16",10.8138,11.05,10.8138,10.9006,576900.0],["2021-06-17",10.9729,11.103,10.7512,10.7801,1216800.0],["2021-06-18",10.6596,10.7753,10.4861,10.5536,1887900.0],["2021-06-21",10.6018,10.6982,10.3512,10.3849,2869600.0],["2021-06-22",10.3849,10.6307,10.3849,10.5777,1084100.0],["2021-06-23",10.5825,10.6013,10.4813,10.4813,769600.0],["2021-06-24",10.5054,10.544,10.4042,10.4621,890400.0],["2021-06-25",10.4669,10.5199,10.2886,10.3609,1910500.0],["2021-06-28",10.3946,10.4254,10.25,10.3271,1216900.0],["2021-06-29",10.3368,10.3705,10.1874,10.2018,1069100.0],["2021-06-30",10.2404,10.4018,10.2066,10.3657,1695300.0],["2021-07-01",10.4235,10.5392,10.383,10.4428,1090100.0],["2021-07-02",10.4331,10.5054,10.3753,10.4428,887200.0],["2021-07-06",10.4428,10.5006,10.3536,10.4331,1281000.0],["2021-07-07",10.3994,10.4283,10.2621,10.2741,1396600.0],["2021-07-08",10.144,10.197,10.0235,10.144,1172800.0],["2021-07-09",10.2404,10.3512,10.2018,10.3319,636300.0],["2021-07-12",10.3223,10.3946,10.2645,10.3609,643000.0],["2021-07-13",10.3368,10.3609,10.1826,10.2115,736000.0],["2021-07-14",10.2404,10.2972,10.0958,10.2115,1334700.0],["2021-07-15",10.1199,10.2476,10.0929,10.1295,728900.0],["2021-07-16",10.1247,10.1633,10.0862,10.1199,1007900.0],["2021-07-19",10.0018,10.0018,9.797,9.9561,1710100.0],["2021-07-20",9.9561,10.1633,9.9464,10.1151,877000.0],["2021-07-21",10.1295,10.2548,10.1199,10.2018,812300.0],["2021-07-22",10.25,10.25,10.1127,10.1633,963000.0],["2021-07-23",10.1729,10.1922,10.1006,10.1054,699800.0],["2021-07-26",10.0814,10.1874,10.0814,10.1633,623100.0],["2021-07-27",10.1199,10.1488,10.0693,10.1199,663000.0],["2021-07-28",10.1344,10.1488,10.0573,10.1247,868500.0],["2021-07-29",10.2018,10.2404,10.1247,10.1295,662000.0],["2021-07-30",10.1103,10.1724,10.0765,10.1151,646900.0],["2021-08-02",10.1199,10.2018,10.0862,10.0958,725500.0],["2021-08-03",10.0765,10.1247,9.9609,10.0862,783400.0],["2021-08-04",10.0958,10.1295,9.9753,10.0958,884000.0],["2021-08-05",10.0958,10.25,10.0958,10.2404,611900.0],["2021-08-06",10.2837,10.3657,10.2452,10.3512,662300.0],["2021-08-09",10.3512,10.3898,10.2837,10.3368,756800.0],["2021-08-10",10.8331,11.0355,10.7078,10.944,1746000.0],["2021-08-11",11.0066,11.0066,10.8765,10.9488,975700.0],["2021-08-12",10.9536,11.0259,10.8996,11.0066,959800.0],["2021-08-13",11.0596,11.1656,11.0355,11.1271,1189400.0],["2021-08-16",11.156,11.156,11.0167,11.0789,882700.0],["2021-08-17",11.0355,11.1126,10.9006,11.0018,1220700.0],["2021-08-18",10.997,11.0837,10.944,11.0018,964500.0],["2021-08-19",10.9199,10.9825,10.6307,10.6741,1264400.0],["2021-08-20",10.6789,10.9488,10.6789,10.8765,829600.0],["2021-08-23",10.9584,11.0114,10.8331,10.944,1528000.0],["2021-08-24",10.9825,11.1367,10.9584,11.0114,1036200.0],["2021-08-25",11.0355,11.1608,10.9632,11.0837,945400.0],["2021-08-26",11.0596,11.0876,10.9825,11.0114,700500.0],["2021-08-27",10.9921,11.1897,10.9921,11.1367,755000.0],["2021-08-30",11.1271,11.156,10.9777,11.0355,927700.0],["2021-08-31",11.0355,11.1656,10.9777,11.1271,904500.0],["2021-09-01",11.1223,11.1892,11.0717,11.1415,927300.0],["2021-09-02",11.1271,11.1897,11.0933,11.1704,748200.0],["2021-09-03",11.1656,11.1994,11.1078,11.1704,820600.0],["2021-09-07",11.1994,11.2572,11.1488,11.1945,1209400.0],["2021-09-08",11.1801,11.2668,11.1126,11.1223,970600.0],["2021-09-09",11.1174,11.2765,11.05,11.209,1383400.0],["2021-09-10",11.2524,11.2981,11.1897,11.1897,1115300.0],["2021-09-13",11.2524,11.2957,11.1319,11.262,1895200.0],["2021-09-14",11.2323,11.2918,11.0092,11.0439,1701100.0],["2021-09-15",11.0736,11.2769,11.0538,11.267,947100.0],["2021-09-16",11.2521,11.3165,11.1232,11.1282,899900.0],["2021-09-17",11.0935,11.1579,11.0389,11.143,2476900.0],["2021-09-20",10.9051,10.9795,10.6622,10.7812,1845200.0],["2021-09-21",10.8506,10.977,10.8357,10.9002,955100.0],["2021-09-22",10.9745,11.1282,10.9745,11.0042,864800.0],["2021-09-23",11.0389,11.1802,11.0389,11.0836,836800.0],["2021-09-24",11.0241,11.1579,11.0241,11.0687,683700.0],["2021-09-27",11.0439,11.153,11.0236,11.0439,1033000.0],["2021-09-28",11.0092,11.0637,10.8506,10.9943,1908600.0],["2021-09-29",11.0241,11.1207,10.9051,11.1083,1342300.0],["2021-09-30",11.1331,11.1827,10.9249,10.9249,1283100.0],["2021-10-01",11.0092,11.0687,10.9076,10.9993,952000.0],["2021-10-04",11.034,11.1331,10.9225,11.0191,1653400.0],["2021-10-05",11.0191,11.2124,11.0191,11.1381,1192300.0],["2021-10-06",11.1381,11.267,11.029,11.262,1965000.0],["2021-10-07",11.376,11.4999,11.2967,11.3017,2063400.0],["2021-10-08",11.3017,11.3611,11.2769,11.3017,844400.0],["2021-10-11",11.3017,11.4752,11.3017,11.3364,1247000.0],["2021-10-12",11.3314,11.4008,11.2992,11.3909,990700.0],["2021-10-13",11.4405,11.4702,11.3681,11.4652,1026700.0],["2021-10-14",11.5148,11.5198,11.3017,11.3264,2376800.0],["2021-10-15",11.4058,11.4553,11.3066,11.3165,737900.0],["2021-10-18",11.2818,11.3725,11.262,11.3512,723800.0],["2021-10-19",11.3711,11.3909,11.3215,11.3364,710800.0],["2021-10-20",11.3264,11.3909,11.3066,11.3264,670200.0],["2021-10-21",11.3066,11.3611,11.2174,11.262,1004700.0],["2021-10-22",11.2868,11.3264,11.2075,11.2124,923900.0],["2021-10-25",11.1877,11.2323,11.0935,11.153,1761600.0],["2021-10-26",11.148,11.1877,11.0191,11.0489,1394100.0],["2021-10-27",11.0241,11.034,10.8754,10.9101,1514400.0],["2021-10-28",10.9051,10.9745,10.8828,10.9745,1108100.0],["2021-10-29",10.9795,11.0439,10.8555,10.8853,1165400.0],["2021-11-01",10.8803,10.9125,10.6424,10.692,2596000.0],["2021-11-02",10.692,10.7019,10.5631,10.6721,1744600.0],["2021-11-03",10.6721,10.7762,10.6419,10.6721,1172500.0],["2021-11-04",10.6573,10.7093,10.5482,10.6573,1497600.0],["2021-11-05",10.7267,10.9101,10.7068,10.7564,1806600.0],["2021-11-08",10.8506,10.8754,10.6821,10.7465,1374300.0],["2021-11-09",10.9497,11.0588,10.7514,10.7911,2121700.0],["2021-11-10",10.8407,10.8655,10.6821,10.7812,1928100.0],["2021-11-11",10.7762,10.8952,10.7762,10.806,1426700.0],["2021-11-12",10.806,10.8605,10.7762,10.8506,1441600.0],["2021-11-15",10.8902,10.9021,10.6647,10.7019,2430700.0],["2021-11-16",10.6672,10.7242,10.5482,10.5631,2241500.0],["2021-11-17",10.5234,10.6345,10.5135,10.5829,1241500.0],["2021-11-18",10.6275,10.7267,10.5953,10.6424,1020100.0],["2021-11-19",10.573,10.6077,10.4069,10.464,1831800.0],["2021-11-22",10.5532,10.6275,10.5185,10.5333,1305200.0],["2021-11-23",10.5581,10.6721,10.5472,10.6127,1150600.0],["2021-11-24",10.6424,10.7391,10.6226,10.6721,1131900.0],["2021-11-26",10.4094,10.5581,10.3499,10.5185,1352200.0],["2021-11-29",10.5829,10.6523,10.511,10.5879,1500700.0],["2021-11-30",10.5333,10.5606,10.3574,10.3698,1632800.0],["2021-12-01",10.5086,10.5973,10.2607,10.2706,1395900.0],["2021-12-02",10.3599,10.5616,10.3351,10.4887,1664900.0],["2021-12-03",10.4887,10.5547,10.402,10.4193,1449600.0],["2021-12-06",10.4739,10.6176,10.4193,10.5631,1596500.0],["2021-12-07",10.6176,10.7316,10.6027,10.6721,1469700.0],["2021-12-08",10.6573,10.7738,10.6573,10.692,1391900.0],["2021-12-09",10.7068,10.746,10.6424,10.6474,1125700.0],["2021-12-10",10.6523,10.7366,10.5829,10.6027,1240700.0],["2021-12-13",10.6176,10.6275,10.4788,10.4838,1684700.0],["2021-12-14",10.448,10.5604,10.2489,10.2591,2534100.0],["2021-12-15",10.2693,10.3153,10.2029,10.2999,1710500.0],["2021-12-16",10.397,10.448,10.254,10.2642,1663000.0],["2021-12-17",10.2131,10.305,10.1314,10.2591,2604200.0],["2021-12-20",10.1493,10.1912,10.065,10.1723,2378000.0],["2021-12-21",10.2284,10.397,10.1978,10.3204,1702300.0],["2021-12-22",10.3153,10.448,10.2744,10.4174,1841800.0],["2021-12-23",10.448,10.5629,10.4123,10.5195,1545100.0],["2021-12-27",10.5093,10.6242,10.5042,10.6012,1375600.0],["2021-12-28",10.5961,10.6931,10.5757,10.591,1540200.0],["2021-12-29",10.5961,10.6957,10.5706,10.6421,1437200.0],["2021-12-30",10.6217,10.78,10.6217,10.6421,1361800.0],["2021-12-31",10.6421,10.7667,10.6395,10.6931,1437900.0],["2022-01-03",10.7595,10.8463,10.7595,10.8055,986100.0],["2022-01-04",10.8514,11.1885,10.8514,11.0046,2000500.0],["2022-01-05",11.0046,11.1681,10.9383,10.9587,1991100.0],["2022-01-06",11.0098,11.1119,10.9791,10.9842,1413900.0],["2022-01-07",10.9944,11.1476,10.9893,11.1425,1098700.0],["2022-01-10",11.1681,11.2676,11.0838,11.1119,1385800.0],["2022-01-11",11.1221,11.454,11.1221,11.454,1565500.0],["2022-01-12",11.454,11.6685,11.454,11.6021,1404400.0],["2022-01-13",11.6123,11.6123,11.4489,11.4847,1846900.0],["2022-01-14",11.3876,11.5408,11.3366,11.4285,1739400.0],["2022-01-18",11.454,11.5562,11.3774,11.4234,1473400.0],["2022-01-19",11.4438,11.4489,11.3264,11.3366,783400.0],["2022-01-20",11.3213,11.3902,11.214,11.2242,979700.0],["2022-01-21",11.1783,11.214,10.951,10.9689,1544200.0],["2022-01-24",10.8208,10.9025,10.4072,10.8157,2510300.0],["2022-01-25",10.7238,11.1221,10.6829,11.071,1303000.0],["2022-01-26",11.1732,11.2855,11.02,11.0915,1724900.0],["2022-01-27",11.117,11.2549,11.0429,11.0761,1130600.0],["2022-01-28",11.0302,11.1374,10.9485,11.1323,967600.0],["2022-01-31",11.1119,11.1987,11.02,11.1885,922800.0],["2022-02-01",11.2344,11.3468,11.1578,11.3161,1310600.0],["2022-02-02",11.3621,11.4132,11.2753,11.3417,1009800.0],["2022-02-03",11.3366,11.3907,11.2804,11.3366,1102100.0],["2022-02-04",11.3366,11.5,11.2855,11.3979,2104300.0],["2022-02-07",11.4898,11.5357,11.3979,11.4183,1443900.0],["2022-02-08",11.4183,11.4872,11.3825,11.4693,964000.0],["2022-02-09",11.4898,11.5817,11.403,11.403,1053100.0],["2022-02-10",11.3876,11.5408,11.3213,11.3468,1043000.0],["2022-02-11",11.3161,11.4259,11.1374,11.2089,1557500.0],["2022-02-14",11.1732,11.2242,11.0864,11.1476,1137900.0],["2022-02-15",11.1681,11.2242,11.1425,11.1578,1331400.0],["2022-02-16",11.1323,11.4132,11.1323,11.3876,973100.0],["2022-02-17",11.3213,11.3979,11.2344,11.2651,836600.0],["2022-02-18",11.26,11.3366,11.163,11.1936,967400.0],["2022-02-22",11.1323,11.1783,11.0113,11.0659,1472500.0],["2022-02-23",11.1017,11.1527,10.8387,10.8617,1414700.0],["2022-02-24",10.5808,10.8566,10.494,10.8004,2251700.0],["2022-02-25",10.8157,11.1783,10.8157,11.1578,1508500.0],["2022-02-28",10.9689,11.1527,10.9689,11.0812,1424800.0],["2022-03-01",11.2447,11.454,11.1374,11.3774,1716300.0],["2022-03-02",11.4642,11.8268,11.4637,11.8064,3011800.0],["2022-03-03",11.8677,11.934,11.7757,11.786,1762500.0],["2022-03-04",11.7655,11.9289,11.6685,11.8983,1501100.0],["2022-03-07",11.786,11.8217,11.5051,11.5204,1690800.0],["2022-03-08",11.5919,11.8345,11.4847,11.7962,3396300.0],["2022-03-09",11.8728,11.9545,11.6685,11.6787,1443700.0],["2022-03-10",11.694,11.8345,11.6481,11.7655,1995400.0],["2022-03-11",11.7655,11.9545,11.6736,11.8166,2230200.0],["2022-03-14",11.8217,11.9698,11.3468,11.3774,2758800.0],["2022-03-15",11.3722,11.4352,11.2986,11.3722,1626800.0],["2022-03-16",11.4983,11.4983,11.2828,11.3827,1276900.0],["2022-03-17",11.3774,11.6297,11.3249,11.5561,1702700.0],["2022-03-18",11.5193,11.6717,11.409,11.5876,3026300.0],["2022-03-21",11.6927,11.8399,11.6717,11.6927,1206700.0],["2022-03-22",11.7138,11.7815,11.6612,11.7348,1403700.0],["2022-03-23",11.7138,11.7716,11.6454,11.7243,1192700.0],["2022-03-24",11.7295,11.7794,11.6822,11.7295,811300.0],["2022-03-25",11.7663,11.9029,11.7479,11.9029,1276700.0],["2022-03-28",11.8872,11.945,11.7926,11.924,672900.0],["2022-03-29",11.9818,12.0764,11.9634,12.0396,1081500.0],["2022-03-30",12.0186,12.0501,11.9187,11.9502,743200.0],["2022-03-31",11.945,12.1342,11.9292,11.9923,1326800.0],["2022-04-01",12.0291,12.1499,11.9849,12.1394,846600.0],["2022-04-04",12.1499,12.2051,12.0948,12.1184,1636900.0],["2022-04-05",12.0869,12.171,12.0291,12.0974,1302900.0],["2022-04-06",12.0816,12.1578,11.9713,11.9713,1170000.0],["2022-04-07",11.9818,12.0553,11.8767,11.9818,951400.0],["2022-04-08",11.9765,12.0711,11.945,12.0396,624000.0],["2022-04-11",12.0291,12.1237,11.9713,11.9923,689100.0],["2022-04-12",11.9923,12.0359,11.8977,11.9029,898800.0],["2022-04-13",11.9292,12.0369,11.9082,12.0343,792700.0],["2022-04-14",12.0396,12.0553,11.9607,11.9818,1083800.0],["2022-04-18",11.9555,12.1541,11.9502,11.987,1343700.0],["2022-04-19",12.0133,12.0501,11.9713,12.0186,863100.0],["2022-04-20",12.0343,12.1394,12.0028,12.0921,2107600.0],["2022-04-21",12.1394,12.1657,11.8872,11.9135,1084400.0],["2022-04-22",11.8451,11.8819,11.6139,11.6297,1184800.0],["2022-04-25",11.5508,11.5614,11.3301,11.5141,1385800.0],["2022-04-26",11.472,11.4825,10.957,11.0096,2398400.0],["2022-04-27",11.0621,11.2434,11.0201,11.1357,1269100.0],["2022-04-28",11.1935,11.2828,11.0332,11.246,1552800.0],["2022-04-29",11.2566,11.3196,11.0043,11.0096,1031800.0],["2022-05-02",11.0201,11.0411,10.647,10.7994,1620400.0],["2022-05-03",10.8099,11.2224,10.8099,11.0674,1361300.0],["2022-05-04",11.0884,11.3065,11.0511,11.2933,1010000.0],["2022-05-05",11.225,11.2566,10.7363,10.9202,1645200.0],["2022-05-06",10.9045,11.0805,10.8099,11.0569,1079500.0],["2022-05-09",10.9097,10.9728,10.5156,10.5313,1925700.0],["2022-05-10",11.0621,11.5929,11.0201,11.3827,1863000.0],["2022-05-11",11.3406,11.472,11.1409,11.246,1505100.0],["2022-05-12",11.2198,11.2198,10.823,10.9255,1801100.0],["2022-05-13",11.0464,11.2776,11.0306,11.2303,1403700.0],["2022-05-16",11.3406,11.5403,11.3406,11.4983,1462900.0],["2022-05-17",11.5719,11.6176,11.4878,11.5456,1222200.0],["2022-05-18",11.5088,11.5403,11.3091,11.3144,1009600.0],["2022-05-19",11.2881,11.4,11.0674,11.0779,1528100.0],["2022-05-20",11.1304,11.1383,10.5424,10.7153,2203900.0],["2022-05-23",10.8046,10.9833,10.7731,10.8729,1081100.0],["2022-05-24",10.8467,10.9097,10.5997,10.7941,961400.0],["2022-05-25",10.7521,11.0989,10.7521,11.0201,1265300.0],["2022-05-26",11.0831,11.2855,11.0831,11.2566,835000.0],["2022-05-27",11.3196,11.4773,11.3196,11.451,1010200.0],["2022-05-31",11.4878,11.4878,11.2513,11.3617,1085800.0],["2022-06-01",11.3984,11.4983,11.2566,11.3722,882100.0],["2022-06-02",11.3879,11.4011,11.2828,11.3879,715200.0],["2022-06-03",11.3249,11.4037,11.3012,11.3406,811900.0],["2022-06-06",11.4405,11.5298,11.3774,11.4878,1022800.0],["2022-06-07",11.4195,11.5325,11.409,11.5141,1104300.0],["2022-06-08",11.4563,11.5088,11.3564,11.3722,1264700.0],["2022-06-09",11.3932,11.4142,11.0358,11.0464,1572100.0],["2022-06-10",10.9728,11.1672,10.8361,11.1515,2100600.0],["2022-06-13",10.9307,11.0148,10.5366,10.5786,3683500.0],["2022-06-14",10.7309,10.7309,10.3121,10.4644,3585000.0],["2022-06-15",10.4971,10.7391,10.3883,10.6058,2125300.0],["2022-06-16",10.4046,10.4481,9.9211,9.9912,3270900.0],["2022-06-17",10.0076,10.1136,9.8362,10.0402,4217300.0],["2022-06-21",10.2577,10.3611,10.1055,10.2306,2129100.0],["2022-06-22",10.1707,10.2768,10.1,10.2197,1359400.0],["2022-06-23",10.2197,10.2387,10.0946,10.2251,1608000.0],["2022-06-24",10.2958,10.5052,10.2686,10.4971,1308400.0],["2022-06-27",10.4971,10.7092,10.4971,10.6602,1050700.0],["2022-06-28",10.6874,10.7853,10.4807,10.5134,947800.0],["2022-06-29",10.5297,10.5427,10.372,10.4209,956200.0],["2022-06-30",10.3774,10.6412,10.3556,10.5623,1156200.0],["2022-07-01",10.4971,10.818,10.4971,10.769,1401500.0],["2022-07-05",10.7146,11.0665,10.6004,11.0627,2548700.0],["2022-07-06",10.9866,11.1932,10.9648,11.1606,1651300.0],["2022-07-07",11.1987,11.3401,11.1117,11.1824,1677400.0],["2022-07-08",11.2041,11.351,11.147,11.3401,1051700.0],["2022-07-11",11.2966,11.3075,11.0681,11.0899,1314800.0],["2022-07-12",11.0518,11.3238,11.0138,11.2585,1430100.0],["2022-07-13",11.1715,11.2694,11.0355,11.166,918300.0],["2022-07-14",11.0301,11.0654,10.9322,10.9594,1191300.0],["2022-07-15",11.0409,11.1715,10.9295,11.1552,1674200.0],["2022-07-18",11.2367,11.2585,11.1008,11.1388,941400.0],["2022-07-19",11.2422,11.3346,11.2096,11.3129,1020400.0],["2022-07-20",11.2748,11.438,11.2422,11.3618,1152300.0],["2022-07-21",11.3292,11.351,11.2068,11.2857,735400.0],["2022-07-22",11.3401,11.3945,11.2204,11.3075,717300.0],["2022-07-25",11.302,11.3183,11.147,11.1878,560800.0],["2022-07-26",11.1497,11.2694,11.1144,11.2259,745400.0],["2022-07-27",11.2585,11.4733,11.2367,11.4162,825900.0],["2022-07-28",11.4543,11.7643,11.4543,11.7589,868400.0],["2022-07-29",11.7643,11.8568,11.6974,11.7861,798100.0],["2022-08-01",11.7752,11.9792,11.7126,11.9166,1034200.0],["2022-08-02",11.8568,12.0199,11.7545,11.7806,851600.0],["2022-08-03",11.8405,11.9492,11.8187,11.8731,580200.0],["2022-08-04",11.8622,11.9454,11.8405,11.8622,644300.0],["2022-08-05",11.7915,12.0036,11.7915,11.9656,603600.0],["2022-08-08",12.0199,12.1614,11.9928,12.1124,1046600.0],["2022-08-09",12.0417,12.0471,11.6719,11.9601,1125000.0],["2022-08-10",12.1342,12.2321,12.0417,12.0798,1553200.0],["2022-08-11",12.1505,12.1831,12.1124,12.1614,1200400.0],["2022-08-12",12.2049,12.2756,12.1369,12.1994,1453200.0],["2022-08-15",12.1015,12.1994,12.058,12.1342,1011100.0],["2022-08-16",12.1015,12.2266,12.0852,12.1886,1045000.0],["2022-08-17",12.0798,12.1287,11.9955,12.0798,708600.0],["2022-08-18",12.0471,12.1559,12.0254,12.1233,825400.0],["2022-08-19",12.058,12.0798,11.884,11.922,895200.0],["2022-08-22",11.8133,11.8187,11.7045,11.7317,710300.0],["2022-08-23",11.8078,11.9596,11.748,11.9112,594300.0],["2022-08-24",11.9656,12.1178,11.9318,12.107,538100.0],["2022-08-25",12.1505,12.1614,12.0635,12.1179,760300.0],["2022-08-26",12.1233,12.1559,11.922,11.9275,606300.0],["2022-08-29",11.8677,12.0526,11.7997,11.9492,762000.0],["2022-08-30",11.9656,11.9982,11.6555,11.6773,863000.0],["2022-08-31",11.6991,11.909,11.612,11.7371,651400.0],["2022-09-01",11.661,11.6882,11.4271,11.5359,1077100.0],["2022-09-02",11.6664,11.8062,11.574,11.5903,789900.0],["2022-09-06",11.6555,11.6555,11.3319,11.3727,1139400.0],["2022-09-07",11.3564,11.4967,11.3238,11.4543,863900.0],["2022-09-08",11.3999,11.5413,11.3347,11.5196,799400.0],["2022-09-09",11.5848,11.6827,11.5413,11.6338,987700.0],["2022-09-12",11.8024,11.8949,11.7181,11.7752,1698900.0],["2022-09-13",11.59,11.6798,11.4721,11.5226,1562700.0],["2022-09-14",11.5339,11.6237,11.3963,11.4833,794000.0],["2022-09-15",11.5282,11.6517,11.4946,11.5282,726900.0],["2022-09-16",11.4104,11.4328,11.1606,11.242,2388700.0],["2022-09-19",11.1522,11.5142,11.141,11.3767,887300.0],["2022-09-20",11.2869,11.3711,11.141,11.169,726200.0],["2022-09-21",11.2027,11.3037,11.0961,11.0961,686300.0],["2022-09-22",11.0849,11.169,10.6695,10.6807,1204600.0],["2022-09-23",10.5517,10.619,10.2205,10.3608,2171900.0],["2022-09-26",10.2823,10.3636,9.7715,9.7771,2268800.0],["2022-09-27",9.8894,10.3272,9.8781,10.0016,1763900.0],["2022-09-28",10.0016,10.17,9.895,10.1083,873500.0],["2022-09-29",9.9904,10.0072,9.373,9.446,2488200.0],["2022-09-30",9.5021,9.7249,9.4825,9.5133,1777000.0],["2022-10-03",9.6312,9.794,9.3955,9.721,1345400.0],["2022-10-04",9.9118,10.4731,9.9118,10.4562,2562500.0],["2022-10-05",10.3047,10.4338,10.1251,10.3608,1610400.0],["2022-10-06",10.2879,10.4619,10.1532,10.243,1114900.0],["2022-10-07",10.1588,10.2261,10.0521,10.1363,961100.0],["2022-10-10",10.1363,10.2093,9.9904,10.0465,1028200.0],["2022-10-11",10.0072,10.0606,9.8052,9.8557,1905000.0],["2022-10-12",9.9006,9.973,9.7042,9.8669,1214700.0],["2022-10-13",9.7154,10.1363,9.5554,10.1251,1476500.0],["2022-10-14",10.1868,10.3272,10.0128,10.0353,1042000.0],["2022-10-17",10.2373,10.2822,10.1026,10.1419,825000.0],["2022-10-18",10.344,10.4562,10.2042,10.3047,775100.0],["2022-10-19",10.1924,10.2289,10.0145,10.0858,1235800.0],["2022-10-20",10.1251,10.2093,9.9511,10.0297,820400.0],["2022-10-21",10.0185,10.1475,9.8641,10.1307,1004600.0],["2022-10-24",10.1981,10.2037,10.0308,10.1363,1349600.0],["2022-10-25",10.1307,10.5011,10.1083,10.417,1341900.0],["2022-10-26",10.4787,10.5853,10.4422,10.4955,812900.0],["2022-10-27",10.5909,10.6723,10.4843,10.5236,1127400.0],["2022-10-28",10.546,10.7677,10.4955,10.7369,660700.0],["2022-10-31",10.7032,10.8154,10.692,10.7762,574200.0],["2022-11-01",10.8716,10.894,10.7481,10.8603,635000.0],["2022-11-02",10.7649,10.9558,10.6864,10.7593,710100.0],["2022-11-03",10.6302,10.779,10.5853,10.7481,896500.0],["2022-11-04",10.8884,11.0961,10.8042,10.9333,852700.0],["2022-11-07",10.9445,11.1971,10.9165,11.1915,1092200.0],["2022-11-08",11.1129,11.141,10.6471,10.7481,1382800.0],["2022-11-09",10.7481,10.7649,10.4675,10.4731,1420300.0],["2022-11-10",10.7818,10.8884,10.6358,10.7313,1646100.0],["2022-11-11",10.8267,11.0905,10.807,11.0456,1146300.0],["2022-11-14",11.0175,11.0287,10.8098,10.8716,952400.0],["2022-11-15",11.0231,11.169,10.8211,10.9052,905400.0],["2022-11-16",10.8547,10.9894,10.7593,10.9052,819100.0],["2022-11-17",10.7705,10.8772,10.692,10.8435,868100.0],["2022-11-18",10.9445,10.9995,10.8519,10.866,565100.0],["2022-11-21",10.8323,10.8323,10.7004,10.7425,989400.0],["2022-11-22",10.7762,11.0231,10.7593,11.0175,841200.0],["2022-11-23",10.9782,11.1129,10.9698,11.1129,924600.0],["2022-11-25",11.1073,11.169,11.1073,11.169,300600.0],["2022-11-28",11.0961,11.141,10.8379,10.894,1181700.0],["2022-11-29",10.9221,10.9979,10.8828,10.967,457100.0],["2022-11-30",10.9782,11.1634,10.9052,11.1466,1269000.0],["2022-12-01",11.1747,11.329,11.1241,11.1466,829200.0],["2022-12-02",11.0849,11.2167,10.9838,11.169,699100.0],["2022-12-05",11.169,11.2027,10.8828,10.9052,1195200.0],["2022-12-06",10.9221,10.9361,10.5404,10.6022,1362900.0],["2022-12-07",10.6358,10.7144,10.4843,10.4843,1148800.0],["2022-12-08",10.5573,10.6358,10.5011,10.5348,1201600.0],["2022-12-09",10.5011,10.6246,10.4955,10.5292,1153000.0],["2022-12-12",10.5629,10.6555,10.5011,10.5966,1554700.0],["2022-12-13",10.9051,10.9575,10.5674,10.5674,1309900.0],["2022-12-14",10.5092,10.5325,10.3113,10.3404,1700700.0],["2022-12-15",10.2181,10.3928,10.2181,10.2763,1445000.0],["2022-12-16",10.0143,10.1948,9.9328,10.1424,2132600.0],["2022-12-19",10.1599,10.2065,9.959,10.0143,1341200.0],["2022-12-20",9.9852,10.1773,9.9852,10.0551,1173100.0],["2022-12-21",10.1191,10.3054,10.1191,10.1599,1045100.0],["2022-12-22",10.0376,10.1337,9.9328,10.1075,1355100.0],["2022-12-23",10.1308,10.352,10.1168,10.3346,1075900.0],["2022-12-27",10.3346,10.3753,10.1715,10.189,1502600.0],["2022-12-28",10.1948,10.3025,10.0027,10.0085,1698100.0],["2022-12-29",10.0726,10.2589,10.0609,10.2006,1413100.0],["2022-12-30",10.2006,10.3287,10.0813,10.189,1952200.0],["2023-01-03",10.2123,10.3229,10.1715,10.2763,912200.0],["2023-01-04",10.387,10.6198,10.3404,10.5383,2020100.0],["2023-01-05",10.4452,10.5674,10.3811,10.5209,1240200.0],["2023-01-06",10.5267,10.6315,10.5063,10.5733,905300.0],["2023-01-09",10.6024,10.6693,10.55,10.5558,1192600.0],["2023-01-10",10.5674,10.6722,10.5407,10.5674,1248600.0],["2023-01-11",10.6024,10.7706,10.6024,10.7363,1055100.0],["2023-01-12",10.7887,11.0158,10.7305,11.0158,1326300.0],["2023-01-13",10.9401,10.9983,10.8294,10.9692,699000.0],["2023-01-17",10.9808,11.1002,10.9808,11.0507,684700.0],["2023-01-18",11.0914,11.173,10.9866,11.0099,1086700.0],["2023-01-19",10.9284,11.0227,10.8894,10.975,809500.0],["2023-01-20",11.0216,11.1788,10.9517,11.1788,844800.0],["2023-01-23",11.2079,11.2603,11.1671,11.2545,1020600.0],["2023-01-24",11.2545,11.3185,11.2021,11.237,643300.0],["2023-01-25",11.1439,11.2457,11.1322,11.237,493400.0],["2023-01-26",11.2952,11.3826,11.2661,11.3826,635900.0],["2023-01-27",11.4117,11.6038,11.3826,11.5631,1009000.0],["2023-01-30",11.4699,11.5339,11.3243,11.3243,554400.0],["2023-01-31",11.3884,11.4466,11.269,11.4466,597100.0],["2023-02-01",11.4524,11.6271,11.4059,11.5456,606800.0],["2023-02-02",11.6213,11.7348,11.5922,11.6271,791500.0],["2023-02-03",11.5281,11.7203,11.5281,11.6446,887300.0],["2023-02-06",11.5281,11.5747,11.3156,11.3884,814000.0],["2023-02-07",11.3826,11.6038,11.3709,11.5572,654000.0],["2023-02-08",11.499,11.5863,11.4,11.4233,551700.0],["2023-02-09",11.4815,11.5165,11.1555,11.1846,870400.0],["2023-02-10",11.1497,11.4117,11.1322,11.4117,2033100.0],["2023-02-13",11.4117,11.5427,11.3884,11.4932,628700.0],["2023-02-14",11.5048,11.598,11.4175,11.4466,816000.0],["2023-02-15",11.4117,11.4612,11.237,11.4408,823600.0],["2023-02-16",11.3826,11.5165,11.3709,11.4291,872100.0],["2023-02-17",11.4524,11.499,11.3797,11.4699,845900.0],["2023-02-21",11.4233,11.4466,11.0914,11.1439,1129700.0],["2023-02-22",11.1322,11.3011,11.1322,11.237,1004600.0],["2023-02-23",11.3243,11.531,11.3069,11.3942,670800.0],["2023-02-24",11.336,11.4175,11.2778,11.3651,496400.0],["2023-02-27",11.4175,11.6096,11.4059,11.4059,792100.0],["2023-02-28",11.7843,11.9962,11.4641,11.4757,1873600.0],["2023-03-01",11.499,11.6446,11.4321,11.4583,910200.0],["2023-03-02",11.4117,11.499,11.2952,11.499,1033900.0],["2023-03-03",11.5165,11.6096,11.5165,11.6096,742900.0],["2023-03-06",11.6329,11.7144,11.6067,11.6155,757200.0],["2023-03-07",11.5805,11.6155,11.3884,11.4408,870200.0],["2023-03-08",11.4583,11.4909,11.3884,11.4641,758600.0],["2023-03-09",11.435,11.4641,10.9342,10.9517,1677700.0],["2023-03-10",10.9925,11.0332,10.4102,10.4394,2669300.0],["2023-03-13",10.2763,10.6082,10.0434,10.387,3216700.0],["2023-03-14",10.6657,10.9748,10.6657,10.7687,1969400.0],["2023-03-15",10.4415,10.7203,10.4112,10.5748,2437800.0],["2023-03-16",10.496,10.8415,10.3445,10.7263,1406500.0],["2023-03-17",10.6475,10.7081,10.4839,10.5809,1617400.0],["2023-03-20",10.6475,10.9627,10.6475,10.7627,1451300.0],["2023-03-21",10.9627,11.1384,10.9415,11.0899,1255100.0],["2023-03-22",11.0899,11.2475,10.9505,10.9505,1312300.0],["2023-03-23",10.9627,11.2445,10.7869,10.8293,1318900.0],["2023-03-24",10.7384,10.9687,10.6536,10.9687,931400.0],["2023-03-27",11.0899,11.1566,11.0293,11.1202,879900.0],["2023-03-28",11.1142,11.1602,11.0596,11.096,538000.0],["2023-03-29",11.1748,11.1929,11.0275,11.102,884200.0],["2023-03-30",11.1869,11.2172,11.096,11.1445,821200.0],["2023-03-31",11.2232,11.3081,11.1414,11.2111,1219000.0],["2023-04-03",11.3081,11.3505,11.1087,11.1869,1481900.0],["2023-04-04",11.1748,11.2045,10.993,11.1384,1984100.0],["2023-04-05",11.0596,11.2172,11.0596,11.1445,1913400.0],["2023-04-06",11.1566,11.2717,11.1566,11.2475,976100.0],["2023-04-10",11.199,11.2838,10.9627,11.0354,1376700.0],["2023-04-11",11.0596,11.2323,11.0596,11.1748,635200.0],["2023-04-12",11.2111,11.3505,11.1445,11.3081,1547400.0],["2023-04-13",11.3323,11.3808,11.2596,11.3384,841200.0],["2023-04-14",11.399,11.4656,11.2293,11.296,671100.0],["2023-04-17",11.2172,11.3778,11.199,11.3566,741500.0],["2023-04-18",11.3202,11.3808,11.1869,11.2657,631600.0],["2023-04-19",11.1748,11.4414,11.1445,11.4353,628900.0],["2023-04-20",11.3808,11.405,11.2051,11.2717,659600.0],["2023-04-21",11.2535,11.3505,11.1869,11.3323,585100.0],["2023-04-24",11.3323,11.4535,11.2717,11.3687,654600.0],["2023-04-25",11.2838,11.3172,11.1323,11.1505,667800.0],["2023-04-26",11.1202,11.2281,11.0475,11.102,594800.0],["2023-04-27",11.102,11.296,11.102,11.296,632400.0],["2023-04-28",11.2657,11.4656,11.2354,11.399,711000.0],["2023-05-01",11.4293,11.4717,11.2051,11.2414,658600.0],["2023-05-02",11.1929,11.2081,10.7687,10.9505,1121000.0],["2023-05-03",10.9808,11.1505,10.9566,10.9748,765500.0],["2023-05-04",10.8718,10.8966,10.6051,10.7142,1443800.0],["2023-05-05",11.0475,11.7111,10.9778,11.5868,1688900.0],["2023-05-08",11.5929,11.6474,11.5262,11.5868,765200.0],["2023-05-09",11.5565,11.5808,11.3869,11.405,713600.0],["2023-05-10",11.4656,11.6353,11.3505,11.605,1102700.0],["2023-05-11",11.5444,11.5747,11.3747,11.4778,639200.0],["2023-05-12",11.5384,11.5747,11.4263,11.4475,522000.0],["2023-05-15",11.4838,11.6323,11.4656,11.5565,663200.0],["2023-05-16",11.4897,11.5377,11.3986,11.4107,969900.0],["2023-05-17",11.5079,11.5888,11.4381,11.5444,848500.0],["2023-05-18",11.5565,11.5839,11.4836,11.5505,913400.0],["2023-05-19",11.6052,11.7145,11.5809,11.6841,827900.0],["2023-05-22",11.6963,11.7449,11.6143,11.7084,695500.0],["2023-05-23",11.7297,11.8391,11.7084,11.7388,697800.0],["2023-05-24",11.6598,11.7054,11.5687,11.6112,530500.0],["2023-05-25",11.6355,11.6659,11.5322,11.5626,629000.0],["2023-05-26",11.5991,11.7084,11.5748,11.6538,503600.0],["2023-05-30",11.7084,11.8178,11.669,11.7996,636200.0],["2023-05-31",11.7692,11.8002,11.672,11.7571,832300.0],["2023-06-01",11.7571,11.9576,11.7388,11.8786,1175300.0],["2023-06-02",11.9515,11.9879,11.8786,11.9333,1206600.0],["2023-06-05",11.994,12.0852,11.9454,12.0062,1130600.0],["2023-06-06",12.0062,12.152,11.9636,12.0852,1920900.0],["2023-06-07",12.1338,12.1581,12.0548,12.0912,1440200.0],["2023-06-08",12.0912,12.1459,12.0372,12.0609,1479200.0],["2023-06-09",12.0669,12.1216,12.0517,12.0609,1230700.0],["2023-06-12",12.0669,12.0669,11.8543,11.9636,1886700.0],["2023-06-13",12.0077,12.0392,11.9573,12.0077,1512700.0],["2023-06-14",12.0014,12.014,11.9069,11.9321,996700.0],["2023-06-15",11.9069,12.0109,11.9069,12.0014,849900.0],["2023-06-16",12.0077,12.0392,11.9069,12.0392,2586400.0],["2023-06-20",12.0392,12.0392,11.8817,11.8943,1008800.0],["2023-06-21",11.8691,11.8691,11.7778,11.8187,828200.0],["2023-06-22",11.7809,11.8061,11.7053,11.7431,959700.0],["2023-06-23",11.6864,11.7431,11.5919,11.6108,817400.0],["2023-06-26",11.6297,11.8376,11.6171,11.7872,721100.0],["2023-06-27",11.8124,11.9416,11.7683,11.9006,749000.0],["2023-06-28",11.9006,12.014,11.8691,11.9825,640900.0],["2023-06-29",12.0203,12.0865,11.9951,12.0329,719100.0],["2023-06-30",12.0707,12.1778,11.9951,12.0833,2195300.0],["2023-07-03",12.0707,12.1274,12.0392,12.1274,387800.0],["2023-07-05",12.2093,12.2093,12.0581,12.1274,2077800.0],["2023-07-06",12.0455,12.1148,11.9762,12.1022,985700.0],["2023-07-07",12.1085,12.2081,12.0896,12.1211,990700.0],["2023-07-10",12.1904,12.2723,12.1085,12.2219,992500.0],["2023-07-11",12.266,12.3007,12.1967,12.2912,1302500.0],["2023-07-12",12.392,12.4739,12.3668,12.3794,1741700.0],["2023-07-13",12.4109,12.4342,12.3479,12.3731,846400.0],["2023-07-14",12.4046,12.4424,12.3164,12.3794,822300.0],["2023-07-17",12.4109,12.4771,12.3038,12.4361,961600.0],["2023-07-18",12.4928,12.707,12.4708,12.5999,1176900.0],["2023-07-19",12.6503,12.6944,12.6314,12.644,743700.0],["2023-07-20",12.6503,12.6503,12.4487,12.4865,864100.0],["2023-07-21",12.4928,12.5621,12.4456,12.518,593000.0],["2023-07-24",12.5369,12.6125,12.5369,12.581,560700.0],["2023-07-25",12.5999,12.6566,12.5432,12.5558,933200.0],["2023-07-26",12.5684,12.7196,12.5684,12.7007,724800.0],["2023-07-27",12.7448,12.7763,12.6125,12.644,829100.0],["2023-07-28",12.7196,12.77,12.6377,12.7322,867600.0],["2023-07-31",12.8267,12.8708,12.7007,12.77,1408800.0],["2023-08-01",12.7574,12.7826,12.707,12.7511,718700.0],["2023-08-02",12.6944,12.7637,12.644,12.707,947300.0],["2023-08-03",12.707,12.7259,12.6188,12.6881,705800.0],["2023-08-04",12.7133,12.8015,12.6818,12.7322,752300.0],["2023-08-07",12.7322,12.8897,12.7133,12.8582,1198500.0],["2023-08-08",12.7385,12.896,12.6314,12.833,1244500.0],["2023-08-09",12.8771,12.8803,12.6944,12.7574,1187200.0],["2023-08-10",12.7952,12.8324,12.6692,12.6818,1010100.0],["2023-08-11",12.6944,12.7385,12.6692,12.7007,890800.0],["2023-08-14",12.7007,12.7826,12.6566,12.7574,1006100.0],["2023-08-15",12.7259,12.7423,12.6311,12.6438,817000.0],["2023-08-16",12.5995,12.7164,12.5995,12.688,930200.0],["2023-08-17",12.6816,12.7006,12.5269,12.5553,1130900.0],["2023-08-18",12.4732,12.6848,12.4101,12.6374,855500.0],["2023-08-21",12.6564,12.7006,12.5553,12.6501,726000.0],["2023-08-22",12.6627,12.6627,12.4941,12.5048,857500.0],["2023-08-23",12.5364,12.6374,12.5174,12.5995,1054600.0],["2023-08-24",12.5995,12.7056,12.568,12.6122,696500.0],["2023-08-25",12.6438,12.6848,12.5743,12.6185,677700.0],["2023-08-28",12.688,12.7353,12.6564,12.7195,671300.0],["2023-08-29",12.7511,12.8837,12.6943,12.8774,902900.0],["2023-08-30",12.9216,12.9911,12.8648,12.9343,886600.0],["2023-08-31",12.9469,13.0151,12.9216,12.9216,749900.0],["2023-09-01",12.9974,13.048,12.9532,13.0037,606200.0],["2023-09-05",13.0101,13.0416,12.8901,12.9027,920900.0],["2023-09-06",12.9469,12.9469,12.7448,12.8269,969100.0],["2023-09-07",12.808,12.8774,12.808,12.8648,879200.0],["2023-09-08",12.8774,13.0353,12.8648,13.029,1142300.0],["2023-09-11",13.1048,13.1364,13.0101,13.029,1599400.0],["2023-09-12",13.0159,13.0617,12.9506,12.9571,1425300.0],["2023-09-13",13.0094,13.0486,12.9767,12.9832,835100.0],["2023-09-14",13.0159,13.0552,12.9832,13.0225,938100.0],["2023-09-15",13.0029,13.0878,12.9832,13.0813,1640900.0],["2023-09-18",13.114,13.1271,13.0617,13.0748,1040600.0],["2023-09-19",13.1075,13.1565,13.0715,13.1009,1024100.0],["2023-09-20",13.1401,13.1728,13.0748,13.0813,960100.0],["2023-09-21",13.0682,13.0682,12.8656,12.8917,935600.0],["2023-09-22",12.8917,13.0094,12.8917,12.9636,668000.0],["2023-09-25",12.8917,13.0944,12.8917,13.0682,815100.0],["2023-09-26",12.9963,13.0486,12.8721,12.8852,779900.0],["2023-09-27",12.944,13.0486,12.8786,12.9636,789900.0],["2023-09-28",12.9375,13.0748,12.9375,13.0094,1005300.0],["2023-09-29",13.0421,13.0813,12.8721,12.8721,1111500.0],["2023-10-02",12.8786,12.9375,12.7217,12.7806,1611000.0],["2023-10-03",12.7479,12.7937,12.2118,12.4014,3046800.0],["2023-10-04",12.421,12.64,12.3557,12.5975,2253400.0],["2023-10-05",12.5191,12.6341,12.5191,12.5975,877700.0],["2023-10-06",12.5452,12.7348,12.5354,12.6564,1023300.0],["2023-10-09",12.5191,12.7021,12.5191,12.676,733700.0],["2023-10-10",12.6825,12.81,12.6335,12.6956,1081000.0],["2023-10-11",12.6694,12.7969,12.6577,12.7479,814100.0],["2023-10-12",12.7871,12.8525,12.6629,12.7414,1867700.0],["2023-10-13",12.8067,12.8394,12.6636,12.7087,894500.0],["2023-10-16",12.8786,12.9499,12.7871,12.8394,1491400.0],["2023-10-17",12.8067,12.878,12.7806,12.8133,1069200.0],["2023-10-18",12.761,12.7675,12.6237,12.6433,1019400.0],["2023-10-19",12.6237,12.6596,12.4485,12.4733,1108100.0],["2023-10-20",12.4537,12.5197,12.3426,12.408,1088400.0],["2023-10-23",12.3557,12.4472,12.2184,12.3622,947300.0],["2023-10-24",12.3687,12.5648,12.3687,12.4603,1062100.0],["2023-10-25",12.4472,12.5191,12.3262,12.3687,729700.0],["2023-10-26",12.3687,12.4864,12.3524,12.3557,765900.0],["2023-10-27",12.3557,12.4066,12.1595,12.1922,884000.0],["2023-10-30",12.2772,12.3655,12.2347,12.3491,760400.0],["2023-10-31",12.323,12.4341,12.323,12.3883,817100.0],["2023-11-01",12.4341,12.6106,12.4145,12.6041,788800.0],["2023-11-02",12.7217,12.8525,12.7021,12.846,1381900.0],["2023-11-03",12.9244,13.0192,12.9009,12.9506,1644300.0],["2023-11-06",12.9898,13.0225,12.8035,12.9113,1130300.0],["2023-11-07",13.0748,13.114,12.8786,12.9767,1715100.0],["2023-11-08",12.9832,12.9832,12.8165,12.8786,1060700.0],["2023-11-09",12.9375,13.0355,12.8198,12.8656,932600.0],["2023-11-10",12.9048,12.9636,12.8525,12.9571,1126700.0],["2023-11-13",12.9767,13.029,12.8786,12.9048,1551800.0],["2023-11-14",13.0293,13.108,13.0031,13.0424,1917600.0],["2023-11-15",13.0555,13.1014,12.9638,13.0424,1463400.0],["2023-11-16",13.0424,13.0818,12.9441,12.9965,1905700.0],["2023-11-17",12.9965,13.0359,12.9703,13.0228,1340800.0],["2023-11-20",13.0228,13.0555,12.9703,13.0424,1317400.0],["2023-11-21",13.0162,13.0424,12.9572,12.9638,1343200.0],["2023-11-22",13.0228,13.049,12.9507,12.9965,980100.0],["2023-11-24",13.049,13.0916,12.9965,13.049,1022700.0],["2023-11-27",13.0949,13.1145,13.0031,13.0424,1935700.0],["2023-11-28",13.0097,13.0523,12.9769,13.0031,1480700.0],["2023-11-29",13.0949,13.1211,12.9441,12.9638,1455500.0],["2023-11-30",12.99,13.0477,12.9474,12.9507,1286800.0],["2023-12-01",12.9507,13.0949,12.9507,13.049,1621800.0],["2023-12-04",13.049,13.1604,13.049,13.108,1787900.0],["2023-12-05",13.0752,13.1407,13.0588,13.1145,2081300.0],["2023-12-06",13.1932,13.2377,13.0752,13.1014,2720800.0],["2023-12-07",13.1276,13.2554,13.0883,13.239,2170800.0],["2023-12-08",13.2456,13.4291,13.2128,13.416,1879400.0],["2023-12-11",13.4488,13.4488,13.298,13.3177,2278300.0],["2023-12-12",13.372,13.4867,13.3381,13.3856,2046500.0],["2023-12-13",13.4059,13.501,13.2973,13.4942,1724100.0],["2023-12-14",13.5281,13.6435,13.4433,13.4874,2764100.0],["2023-12-15",13.4942,13.4942,13.3448,13.4059,2191500.0],["2023-12-18",13.4127,13.5213,13.3991,13.4738,1585500.0],["2023-12-19",13.4738,13.5654,13.4602,13.5078,1330100.0],["2023-12-20",13.4738,13.5824,13.3991,13.3991,1140700.0],["2023-12-21",13.4602,13.501,13.4127,13.4942,1147700.0],["2023-12-22",13.5078,13.596,13.4874,13.501,1026800.0],["2023-12-26",13.5145,13.6428,13.4874,13.6096,1121000.0],["2023-12-27",13.6299,13.6435,13.5417,13.6435,1170200.0],["2023-12-28",13.6299,13.7521,13.6164,13.6842,1644900.0],["2023-12-29",13.6978,13.7589,13.5451,13.5553,1496800.0],["2024-01-02",13.5756,13.7385,13.5553,13.7046,1561200.0],["2024-01-03",13.7589,13.8268,13.6435,13.7521,2945500.0],["2024-01-04",13.7725,14.2476,13.7589,14.1797,4017100.0],["2024-01-05",14.1526,14.173,14.0101,14.0644,2233400.0],["2024-01-08",14.0576,14.1662,13.9714,14.1322,1602600.0],["2024-01-09",14.0711,14.1187,14.0379,14.0983,1403200.0],["2024-01-10",14.0847,14.0983,13.9625,13.9829,1618100.0],["2024-01-11",13.9693,13.9693,13.6774,13.9218,1795000.0],["2024-01-12",13.915,14.0236,13.8641,13.915,1269500.0],["2024-01-16",13.8811,13.915,13.7521,13.8336,1212100.0],["2024-01-17",13.7453,13.8268,13.7053,13.8268,1209700.0],["2024-01-18",13.8336,13.9761,13.8132,13.9761,1331300.0],["2024-01-19",14.0508,14.0644,13.9014,13.9965,1251700.0],["2024-01-22",14.0508,14.1254,14.0033,14.0372,1226300.0],["2024-01-23",14.0576,14.0847,13.9693,14.0168,1054200.0],["2024-01-24",14.0372,14.0773,13.9082,13.9218,1021500.0],["2024-01-25",13.9354,14.0033,13.8539,14.0033,1072000.0],["2024-01-26",14.0033,14.0949,13.9625,14.0372,1488000.0],["2024-01-29",14.0576,14.1119,13.9422,14.0304,1202000.0],["2024-01-30",14.0168,14.0949,14.0168,14.0711,1237300.0],["2024-01-31",14.0711,14.0915,13.9184,13.9286,1694800.0],["2024-02-01",13.9286,13.9761,13.6978,13.8811,2073000.0],["2024-02-02",13.8336,13.9354,13.7861,13.8743,1471800.0],["2024-02-05",13.8132,13.8404,13.6028,13.7657,1513200.0],["2024-02-06",13.7657,13.7657,13.5858,13.6231,1855600.0],["2024-02-07",13.6435,13.6842,13.5145,13.6231,1637300.0],["2024-02-08",13.5824,13.6299,13.4949,13.5621,1543500.0],["2024-02-09",13.5756,13.5824,13.4874,13.5824,1297900.0],["2024-02-12",13.5621,13.7487,13.5587,13.7182,1569400.0],["2024-02-13",13.6025,13.6365,13.5208,13.5481,1573900.0],["2024-02-14",13.6093,13.6705,13.5753,13.6365,1470100.0],["2024-02-15",13.6229,13.7794,13.6229,13.7454,1508700.0],["2024-02-16",13.691,13.7862,13.6161,13.7454,1393700.0],["2024-02-20",13.7454,13.7583,13.6705,13.6978,1596500.0],["2024-02-21",13.691,13.7216,13.6161,13.6569,1196700.0],["2024-02-22",13.6705,13.7488,13.6365,13.725,1556100.0],["2024-02-23",13.759,13.8475,13.691,13.7658,1548900.0],["2024-02-26",13.725,13.7386,13.5753,13.6025,2311500.0],["2024-02-27",13.2759,13.3371,12.6294,12.8064,7177400.0],["2024-02-28",12.7655,12.8132,12.609,12.6158,3891300.0],["2024-02-29",12.6907,12.8608,12.6294,12.8472,2623200.0],["2024-03-01",12.888,13.0173,12.8098,12.9833,2267300.0],["2024-03-04",13.0445,13.201,13.0309,13.0445,2333300.0],["2024-03-05",12.9969,13.0377,12.6703,12.7111,3926400.0],["2024-03-06",12.7995,12.9765,12.7893,12.8812,1925100.0],["2024-03-07",12.9016,13.099,12.888,13.0853,2025000.0],["2024-03-08",13.133,13.2895,13.0649,13.0649,2059500.0],["2024-03-11",13.1126,13.1908,13.0717,13.1602,2083900.0],["2024-03-12",13.2026,13.2061,13.019,13.0755,2428400.0],["2024-03-13",13.139,13.2449,13.0967,13.1743,1369000.0],["2024-03-14",13.1743,13.2167,12.9272,12.9625,1904300.0],["2024-03-15",12.9766,13.1178,12.9272,13.0472,2686400.0],["2024-03-18",13.026,13.0613,12.9731,13.0049,1367000.0],["2024-03-19",12.9625,13.0825,12.9427,13.019,1214500.0],["2024-03-20",13.0119,13.1531,12.9766,13.1461,1314000.0],["2024-03-21",13.1249,13.2943,13.1249,13.2308,1130200.0],["2024-03-22",13.2237,13.2696,13.0967,13.1461,854000.0],["2024-03-25",13.1673,13.2732,13.1531,13.1955,1029100.0],["2024-03-26",13.2096,13.2873,13.2096,13.2802,910900.0],["2024-03-27",13.3438,13.3791,13.3014,13.3791,1297500.0],["2024-03-28",13.4073,13.5414,13.3861,13.4638,1434800.0],["2024-04-01",13.5061,13.5273,13.3649,13.3861,1536600.0],["2024-04-02",13.4002,13.5414,13.3438,13.485,2607900.0],["2024-04-03",13.4638,13.5697,13.4355,13.5273,2778700.0],["2024-04-04",13.5838,13.612,13.3861,13.3932,1231100.0],["2024-04-05",13.3508,13.552,13.3438,13.5414,1031600.0],["2024-04-08",13.5344,13.5909,13.4991,13.5838,1008200.0],["2024-04-09",13.6262,13.6403,13.5379,13.6191,990300.0],["2024-04-10",13.4991,13.6262,13.4991,13.5767,1115200.0],["2024-04-11",13.5909,13.6544,13.4991,13.6473,1308900.0],["2024-04-12",13.612,13.6756,13.3614,13.4214,1245500.0],["2024-04-15",13.5344,13.5838,13.2661,13.2873,1383200.0],["2024-04-16",13.2873,13.3649,13.2202,13.3085,1449400.0],["2024-04-17",13.3649,13.5203,13.3438,13.4497,1188700.0],["2024-04-18",13.5132,13.5485,13.4355,13.5273,1024100.0],["2024-04-19",13.4991,13.6968,13.4991,13.6897,1499500.0],["2024-04-22",13.6897,13.725,13.6191,13.7109,993100.0],["2024-04-23",13.6756,13.7356,13.6332,13.7109,1189400.0],["2024-04-24",13.6897,13.7462,13.6685,13.7321,851700.0],["2024-04-25",13.6968,13.718,13.5273,13.5767,1210900.0],["2024-04-26",13.5697,13.6615,13.5485,13.6473,958000.0],["2024-04-29",13.6473,13.701,13.5414,13.5697,1407800.0],["2024-04-30",13.5485,13.552,13.4214,13.4991,1059900.0],["2024-05-01",13.485,13.6509,13.485,13.5626,1044600.0],["2024-05-02",13.6191,13.6262,13.4567,13.485,973200.0],["2024-05-03",13.5556,13.5909,13.485,13.5697,867700.0],["2024-05-06",13.6262,13.7391,13.612,13.7109,1490300.0],["2024-05-07",13.7674,13.7744,13.6968,13.6968,1031700.0],["2024-05-08",13.6826,13.7653,13.6826,13.6968,1216000.0],["2024-05-09",13.838,14.1769,13.7674,14.0286,2079600.0],["2024-05-10",14.071,14.1839,13.9862,14.0286,1599700.0],["2024-05-13",14.0568,14.1098,14.0109,14.1063,2360800.0],["2024-05-14",14.1275,14.262,14.1275,14.2478,1802100.0],["2024-05-15",14.2549,14.354,14.1629,14.1629,1718100.0],["2024-05-16",14.1558,14.1912,14.085,14.1133,1319300.0],["2024-05-17",14.1204,14.1806,14.0709,14.177,1193700.0],["2024-05-20",14.17,14.2266,14.0992,14.17,1109200.0],["2024-05-21",14.1558,14.3044,14.1523,14.2903,1006600.0],["2024-05-22",14.262,14.2974,14.1912,14.2407,605200.0],["2024-05-23",14.2266,14.2407,14.0779,14.085,1048400.0],["2024-05-24",14.1487,14.2407,14.1416,14.2337,723100.0],["2024-05-28",14.2761,14.3044,14.1806,14.2407,817100.0],["2024-05-29",14.2832,14.3221,14.2124,14.2478,1546800.0],["2024-05-30",14.2832,14.3363,14.2549,14.3328,1249600.0],["2024-05-31",14.3398,14.5097,14.3257,14.5097,1697400.0],["2024-06-03",14.5239,14.6725,14.5168,14.6583,1562000.0],["2024-06-04",14.6017,14.7291,14.5946,14.6017,1274200.0],["2024-06-05",14.6513,14.6513,14.4531,14.6088,1109800.0],["2024-06-06",14.6229,14.63,14.5309,14.5592,1103900.0],["2024-06-07",14.5592,14.63,14.5451,14.5946,817100.0],["2024-06-10",14.5876,14.6725,14.5663,14.5876,1095200.0],["2024-06-11",14.5946,14.5946,14.4743,14.5026,1509500.0],["2024-06-12",14.6345,14.6345,14.411,14.5173,2117900.0],["2024-06-13",14.4587,14.4806,14.2425,14.2828,1634200.0],["2024-06-14",14.2168,14.3414,14.1728,14.3121,1175900.0],["2024-06-17",14.2608,14.3084,14.1142,14.2974,1287800.0],["2024-06-18",14.2754,14.3267,14.1875,14.2168,976600.0],["2024-06-20",14.2168,14.378,14.2168,14.3341,1057600.0],["2024-06-21",14.3121,14.3414,14.1729,14.2168,4014900.0],["2024-06-24",14.2828,14.422,14.263,14.4147,1052800.0],["2024-06-25",14.3561,14.4147,14.3194,14.3194,644600.0],["2024-06-26",14.3048,14.455,14.2901,14.3634,857700.0],["2024-06-27",14.3634,14.466,14.3597,14.422,687600.0],["2024-06-28",14.51,14.5466,14.422,14.4587,989400.0],["2024-07-01",14.5393,14.6125,14.4733,14.5319,1245000.0],["2024-07-02",14.5246,14.6858,14.4513,14.6345,2161800.0],["2024-07-03",14.6785,14.8837,14.6492,14.7664,2314500.0],["2024-07-05",14.7445,14.7958,14.6492,14.7738,1144900.0],["2024-07-08",14.7738,14.8214,14.7225,14.7884,1188100.0],["2024-07-09",14.7811,14.7921,14.6785,14.6785,857600.0],["2024-07-10",14.6712,14.8104,14.6712,14.7958,902600.0],["2024-07-11",14.8251,14.891,14.8031,14.8764,992800.0],["2024-07-12",14.8983,14.9423,14.8529,14.8983,669300.0],["2024-07-15",14.9057,14.9277,14.8104,14.913,969100.0],["2024-07-16",14.913,14.935,14.8177,14.8397,963200.0],["2024-07-17",14.8104,14.9606,14.7958,14.935,1052400.0],["2024-07-18",14.9496,14.9496,14.7554,14.7738,935100.0],["2024-07-19",14.7738,14.8471,14.7445,14.7811,883200.0],["2024-07-22",14.8397,14.9863,14.7958,14.9716,949500.0],["2024-07-23",14.9496,15.0083,14.8983,14.9203,900900.0],["2024-07-24",14.913,14.957,14.7738,14.7958,811400.0],["2024-07-25",14.7664,14.9167,14.7078,14.7591,912800.0],["2024-07-26",14.8104,14.8544,14.7335,14.8471,957700.0],["2024-07-29",14.9057,14.9203,14.7958,14.8251,1113400.0],["2024-07-30",14.8251,14.979,14.8251,14.957,827300.0],["2024-07-31",15.0229,15.0596,14.8324,14.8397,999400.0],["2024-08-01",14.869,14.9277,14.6712,14.7078,1044400.0],["2024-08-02",14.6492,14.6492,14.2241,14.2681,2127100.0],["2024-08-05",13.9237,13.953,13.5793,13.7332,3243100.0],["2024-08-06",13.8724,14.1948,13.8577,14.0776,1900700.0],["2024-08-07",14.2095,14.3707,13.9677,13.9896,1847000.0],["2024-08-08",14.1069,14.1289,13.9603,14.0409,2062000.0],["2024-08-09",14.0703,14.1289,13.986,14.0409,1300900.0],["2024-08-12",14.1362,14.1948,14.0629,14.1069,1168900.0],["2024-08-13",14.1509,14.2241,14.0922,14.1509,1098500.0],["2024-08-14",14.1948,14.2828,14.1802,14.2168,1117200.0],["2024-08-15",14.2828,14.3964,14.2388,14.3414,1163100.0],["2024-08-16",14.3927,14.4953,14.3414,14.4293,988400.0],["2024-08-19",14.466,14.5246,14.4,14.4367,1367000.0],["2024-08-20",14.4,14.4367,14.2168,14.2461,1243600.0],["2024-08-21",14.2754,14.3561,14.2461,14.3561,1551700.0],["2024-08-22",14.378,14.5312,14.3561,14.488,1213400.0],["2024-08-23",14.5466,14.6419,14.51,14.5906,1126900.0],["2024-08-26",14.6785,14.7738,14.6638,14.7298,1324500.0],["2024-08-27",14.6785,14.8324,14.6785,14.8104,1082600.0],["2024-08-28",14.8031,14.8251,14.6858,14.7078,961900.0],["2024-08-29",14.8031,14.8617,14.7298,14.8251,807200.0],["2024-08-30",14.8104,14.924,14.7701,14.8251,1134000.0],["2024-09-03",14.8324,14.8654,14.7518,14.7811,1015600.0],["2024-09-04",14.7811,14.902,14.7811,14.8324,833300.0],["2024-09-05",14.891,14.9313,14.7811,14.8251,1071200.0],["2024-09-06",14.8251,14.8471,14.6016,14.6638,1321300.0],["2024-09-09",14.7298,14.8287,14.6968,14.7005,1434700.0],["2024-09-10",14.7225,14.7518,14.5319,14.5612,1939300.0],["2024-09-11",14.5461,14.6638,14.3941,14.6524,1795800.0],["2024-09-12",14.66,14.7663,14.6524,14.7511,1073700.0],["2024-09-13",14.8119,15.0018,14.7929,14.9942,1192100.0],["2024-09-16",15.0398,15.0512,14.9524,15.0322,1166800.0],["2024-09-17",14.979,15.055,14.8499,14.8651,1066100.0],["2024-09-18",14.9334,15.0322,14.8613,14.9183,1011200.0],["2024-09-19",15.0474,15.0626,14.9258,15.017,1147500.0],["2024-09-20",15.0398,15.0398,14.8917,14.979,1049400.0],["2024-09-23",15.0398,15.1082,14.9562,15.0094,1456000.0],["2024-09-24",15.017,15.0854,14.9334,14.9562,1265300.0],["2024-09-25",14.941,14.9562,14.6752,14.6904,1708500.0],["2024-09-26",14.7284,14.8955,14.7284,14.8879,950200.0],["2024-09-27",14.9486,15.0854,14.9334,15.0474,1149800.0],["2024-09-30",15.0474,15.0664,14.9866,14.9866,941500.0],["2024-10-01",15.0398,15.055,14.9258,14.9714,962700.0],["2024-10-02",14.979,15.1438,14.9638,15.0778,2584200.0],["2024-10-03",15.1157,15.2601,15.1006,15.2221,2209300.0],["2024-10-04",15.2753,15.3436,15.1993,15.3208,1029000.0],["2024-10-07",15.2677,15.298,15.1689,15.2069,859100.0],["2024-10-08",15.1917,15.2145,15.0884,15.1917,960000.0],["2024-10-09",15.2297,15.2297,15.1309,15.1917,864900.0],["2024-10-10",15.1309,15.3094,15.1309,15.2829,1324800.0],["2024-10-11",15.3208,15.336,15.2829,15.3208,1110700.0],["2024-10-14",15.3208,15.3664,15.2373,15.3588,902100.0],["2024-10-15",15.3284,15.4196,15.3284,15.374,1071600.0],["2024-10-16",15.4044,15.5639,15.3892,15.5335,1003300.0],["2024-10-17",15.5715,15.5753,15.5183,15.5487,837300.0],["2024-10-18",15.5487,15.6095,15.4955,15.5867,979400.0],["2024-10-21",15.5943,15.8146,15.5867,15.807,1607900.0],["2024-10-22",15.7766,15.7766,15.6171,15.6551,1113500.0],["2024-10-23",15.6323,15.6551,15.5031,15.5791,1292200.0],["2024-10-24",15.693,15.7842,15.5943,15.7842,1146600.0],["2024-10-25",15.7994,15.8146,15.6551,15.7006,945900.0],["2024-10-28",15.731,15.7606,15.6854,15.7462,773500.0],["2024-10-29",15.6475,15.6854,15.4424,15.4576,1340500.0],["2024-10-30",15.4652,15.5601,15.3322,15.3892,1126100.0],["2024-10-31",15.3816,15.4234,15.3094,15.374,818800.0],["2024-11-01",15.412,15.4728,15.2525,15.298,1240900.0],["2024-11-04",15.2905,15.298,15.1537,15.2221,1140800.0],["2024-11-05",15.2601,15.4196,15.2563,15.412,1062300.0],["2024-11-06",15.7158,15.8222,15.5107,15.807,1571700.0],["2024-11-07",15.8677,16.0576,15.7082,15.9057,2142900.0],["2024-11-08",16.0197,16.0197,15.8837,16.0045,1942400.0],["2024-11-11",16.0272,16.1336,15.9513,16.0121,1322600.0],["2024-11-12",16.0045,16.0956,15.9285,15.9589,1240300.0],["2024-11-13",16.0045,16.1412,15.9855,16.0652,973800.0],["2024-11-14",16.0728,16.164,16.0045,16.0348,1084400.0],["2024-11-15",16.1412,16.1792,16.0197,16.0728,1436600.0],["2024-11-18",16.0576,16.1868,16.0272,16.1336,945100.0],["2024-11-19",16.1108,16.407,16.107,16.3691,1194100.0],["2024-11-20",16.3691,16.3918,16.202,16.3235,1387400.0],["2024-11-21",16.3387,16.4754,16.3235,16.3615,1448200.0],["2024-11-22",16.3994,16.5514,16.3789,16.5362,1038900.0],["2024-11-25",16.6121,16.7944,16.6045,16.7185,1508200.0],["2024-11-26",16.7109,16.7792,16.6577,16.6729,1160000.0],["2024-11-27",16.7261,16.8514,16.7185,16.8096,1217900.0],["2024-11-29",16.8856,17.0071,16.8666,16.878,707500.0],["2024-12-02",16.9426,16.9426,16.5438,16.6957,3194200.0],["2024-12-03",16.7868,16.802,16.6615,16.6957,2611800.0],["2024-12-04",16.7741,16.8604,16.629,16.7663,2170700.0],["2024-12-05",16.8212,16.8212,16.6447,16.7114,1556600.0],["2024-12-06",16.782,16.9295,16.7584,16.8997,1595600.0],["2024-12-09",16.9311,17.0252,16.7977,16.8212,1495400.0],["2024-12-10",16.7898,16.8369,16.6565,16.8291,1227300.0],["2024-12-11",16.6643,16.7584,16.5309,16.7349,1514800.0],["2024-12-12",16.7349,16.8644,16.7349,16.7506,945000.0],["2024-12-13",16.7506,16.8761,16.7349,16.8526,1027800.0],["2024-12-16",16.8683,17.0017,16.7349,16.7349,1367700.0],["2024-12-17",16.6878,16.7898,16.6721,16.7035,1003300.0],["2024-12-18",16.6957,16.8573,16.4289,16.4525,2263900.0],["2024-12-19",16.5858,16.7663,16.476,16.6486,2189000.0],["2024-12-20",16.578,16.9483,16.5623,16.7035,2372600.0],["2024-12-23",16.7271,16.8565,16.6133,16.8369,1001300.0],["2024-12-24",16.7741,17.0095,16.7741,16.9624,569600.0],["2024-12-26",16.9546,17.0801,16.9311,17.0566,733200.0],["2024-12-27",16.9938,17.1429,16.9938,17.0174,927600.0],["2024-12-30",16.9703,17.1233,16.8965,17.0252,1189800.0],["2024-12-31",17.0958,17.1429,17.0017,17.0409,1144200.0],["2025-01-02",17.088,17.3037,17.0566,17.2998,1652700.0],["2025-01-03",17.3155,17.394,17.19,17.2606,1224000.0],["2025-01-06",17.237,17.3304,16.9703,17.0566,1372500.0],["2025-01-07",17.0566,17.0566,16.8487,16.8997,1107700.0],["2025-01-08",16.7898,16.8134,16.6094,16.7741,1474000.0],["2025-01-10",16.6721,16.7859,16.6172,16.6643,1307900.0],["2025-01-13",16.5937,16.8408,16.5074,16.8212,988700.0],["2025-01-14",16.9389,17.1233,16.9389,17.0252,959900.0],["2025-01-15",17.237,17.2841,17.0801,17.1429,898900.0],["2025-01-16",17.1429,17.4096,17.1429,17.3861,1259400.0],["2025-01-17",17.3861,17.5744,17.3469,17.4646,1286300.0],["2025-01-21",17.4959,17.6293,17.4959,17.6293,1511300.0],["2025-01-22",17.6372,17.6372,17.4763,17.5273,1011200.0],["2025-01-23",17.5273,17.6921,17.5171,17.6686,1061000.0],["2025-01-24",17.6764,17.7862,17.6529,17.7705,1073400.0],["2025-01-27",17.7156,17.8804,17.7117,17.8804,906500.0],["2025-01-28",17.8804,18.0608,17.8608,18.0295,1216900.0],["2025-01-29",18.053,18.1158,17.7117,17.7862,969200.0],["2025-01-30",17.9039,18.1824,17.8576,18.1314,1296500.0],["2025-01-31",18.2413,18.4139,18.155,18.3511,2895100.0],["2025-02-03",17.7156,18.2884,17.5744,18.2099,1682600.0],["2025-02-04",18.1314,18.2884,18.1236,18.2256,975400.0],["2025-02-05",18.257,18.3041,17.951,18.1236,1235500.0],["2025-02-06",18.1628,18.2021,18.0451,18.155,869900.0],["2025-02-07",18.1707,18.2334,18.0334,18.2256,915900.0],["2025-02-10",18.2727,18.2805,18.0883,18.1314,1036000.0],["2025-02-11",18.1315,18.2334,18.1001,18.1707,715500.0],["2025-02-12",18.1236,18.3511,18.1236,18.3354,1065300.0],["2025-02-13",18.3354,18.3833,18.2531,18.3276,1038000.0],["2025-02-14",18.3433,18.6179,18.3197,18.6179,1237700.0],["2025-02-18",18.6336,18.8611,18.5983,18.7905,1309000.0],["2025-02-19",18.7826,18.9082,18.6336,18.8768,1258200.0],["2025-02-20",18.8454,18.8533,18.559,18.6336,1488900.0],["2025-02-21",18.6414,18.6963,18.4845,18.6022,1384200.0],["2025-02-24",18.563,18.6179,18.359,18.4217,1335200.0],["2025-02-25",18.461,18.5159,18.2766,18.3668,2215800.0],["2025-02-26",18.406,18.4453,17.9,17.9667,2455300.0],["2025-02-27",17.5116,18.0844,17.4622,17.8568,2210700.0],["2025-02-28",17.8882,18.4374,17.8725,18.4217,1976000.0],["2025-03-03",18.4767,18.7042,18.0538,18.1471,1987500.0],["2025-03-04",17.9471,18.1001,17.7988,17.8804,1775000.0],["2025-03-05",17.9353,17.9981,17.6058,17.7705,1481100.0],["2025-03-06",17.6921,17.7627,17.3979,17.4646,1774900.0],["2025-03-07",17.5116,18.0059,17.5038,17.951,1325100.0],["2025-03-10",17.747,17.9235,17.5862,17.7862,1539200.0],["2025-03-11",17.8098,17.8412,16.8918,17.0566,3308900.0],["2025-03-12",17.1743,17.4567,16.8291,16.9781,2365300.0],["2025-03-13",16.9546,16.986,16.3975,16.4525,3241100.0],["2025-03-14",16.6094,16.8526,16.5858,16.8212,2031500.0],["2025-03-17",16.6251,16.9232,16.6251,16.7035,3334900.0],["2025-03-18",16.7035,16.8291,16.6055,16.6721,3386600.0],["2025-03-19",16.7127,16.7695,16.4206,16.6478,3799600.0],["2025-03-20",16.4612,16.6235,16.3436,16.6072,2960000.0],["2025-03-21",16.5586,16.8263,16.4774,16.8263,6616400.0],["2025-03-24",16.9886,17.0372,16.8263,17.021,1762300.0],["2025-03-25",17.0778,17.4591,17.0697,17.2482,2488100.0],["2025-03-26",17.2968,17.4834,17.2319,17.2482,1454500.0],["2025-03-27",17.2725,17.2806,17.0616,17.1102,1242200.0],["2025-03-28",17.1427,17.1833,16.9399,17.0291,1398300.0],["2025-03-31",16.9723,17.0332,16.5545,16.9967,1599800.0],["2025-04-01",17.0453,17.4429,17.0332,17.3293,1918500.0],["2025-04-02",17.2157,17.4023,17.1995,17.2725,2208900.0],["2025-04-03",16.8344,17.1589,16.737,16.8182,2613700.0],["2025-04-04",16.5504,16.5586,15.6337,15.7473,5490900.0],["2025-04-07",14.8711,15.7067,14.5628,14.9603,6954100.0],["2025-04-08",15.4552,15.6743,14.3762,14.5628,4704500.0],["2025-04-09",14.2788,16.0637,14.1328,15.8933,5823100.0],["2025-04-10",15.658,15.731,14.7575,15.1469,2949900.0],["2025-04-11",15.155,15.3011,14.7737,15.1875,3173900.0],["2025-04-14",15.4146,15.512,15.0414,15.3254,2105900.0],["2025-04-15",15.3092,15.6986,15.3092,15.6012,1682800.0],["2025-04-16",15.5363,15.8203,15.4666,15.5201,1688300.0],["2025-04-17",15.5769,16.015,15.5769,15.869,1463600.0],["2025-04-21",15.7392,15.7846,15.3173,15.439,1396200.0],["2025-04-22",15.5769,15.7797,15.516,15.7473,1005500.0],["2025-04-23",16.0637,16.2422,15.8933,15.9988,1321700.0],["2025-04-24",15.9988,16.3111,15.9704,16.2584,916600.0],["2025-04-25",16.2746,16.3882,16.1935,16.3639,837000.0],["2025-04-28",16.372,16.4912,16.2706,16.445,1383300.0],["2025-04-29",16.591,16.591,16.1042,16.3233,1112600.0],["2025-04-30",16.2259,16.2259,15.8576,16.1367,932100.0],["2025-05-01",16.2016,16.234,15.8527,15.8933,1276200.0],["2025-05-02",16.0393,16.2259,15.9501,16.2097,1260500.0],["2025-05-05",16.0474,16.1448,15.8122,15.8284,1412800.0],["2025-05-06",15.7392,15.9258,15.6824,15.869,1206800.0],["2025-05-07",15.869,15.9988,15.731,15.7797,1183900.0],["2025-05-08",16.2259,16.3273,15.9501,16.2584,1308800.0],["2025-05-09",16.1854,16.234,15.9988,16.1529,1259900.0],["2025-05-12",16.5261,16.8912,16.518,16.6965,1600800.0],["2025-05-13",16.7127,17.0291,16.6072,16.8669,1201600.0],["2025-05-14",16.8425,16.9886,16.7533,16.9318,1003500.0],["2025-05-15",16.9155,17.0291,16.8344,16.9723,782600.0],["2025-05-16",17.0048,17.2401,17.0048,17.1751,929900.0],["2025-05-19",17.1265,17.3861,16.9561,17.3293,1018200.0],["2025-05-20",17.2968,17.4104,17.2319,17.3536,734900.0],["2025-05-21",17.2887,17.3212,16.8669,16.9318,2045500.0],["2025-05-22",16.9074,16.9926,16.7452,16.8993,958000.0],["2025-05-23",16.7127,17.0169,16.6584,16.9804,640900.0],["2025-05-27",17.1184,17.305,16.9967,17.2968,1028500.0],["2025-05-28",17.2968,17.4429,17.2968,17.305,967200.0],["2025-05-29",17.3942,17.3942,17.1995,17.2968,705500.0],["2025-05-30",17.2238,17.2806,17.1021,17.2076,1148200.0],["2025-06-02",17.1184,17.1987,16.9967,17.1102,738800.0],["2025-06-03",17.1589,17.2563,17.0048,17.1995,825600.0],["2025-06-04",17.2238,17.2563,17.1062,17.1427,789200.0],["2025-06-05",17.1589,17.1833,16.9155,17.0697,908700.0],["2025-06-06",17.1508,17.3171,17.1508,17.2806,854000.0],["2025-06-09",17.3455,17.5808,17.3374,17.3699,995300.0],["2025-06-10",17.3699,17.5078,17.3374,17.4429,1111900.0],["2025-06-11",17.4916,17.67,17.382,17.4429,1097000.0],["2025-06-12",17.378,17.4916,17.2238,17.3455,843400.0],["2025-06-13",17.1833,17.3293,17.094,17.1751,985400.0],["2025-06-16",17.2725,17.3788,16.9886,17.0129,1797100.0],["2025-06-17",16.9886,17.1265,16.8425,17.021,1847800.0],["2025-06-18",17.0126,17.3399,16.9455,17.2644,1460000.0],["2025-06-20",17.2476,17.4197,17.2476,17.298,1525300.0],["2025-06-23",17.2812,17.2812,16.7944,17.021,2248500.0],["2025-06-24",17.0462,17.235,17.0252,17.1133,1601100.0],["2025-06-25",17.1637,17.1931,17.0084,17.1217,1251200.0],["2025-06-26",17.1385,17.3903,17.1385,17.298,916400.0],["2025-06-27",17.4155,17.4155,17.2098,17.3232,824900.0],["2025-06-30",17.3651,17.449,17.2711,17.4155,859000.0],["2025-07-01",17.4155,17.768,17.3483,17.6505,2447900.0],["2025-07-02",17.6589,17.9694,17.6589,17.8855,2997200.0],["2025-07-03",17.9274,18.0282,17.8897,17.9526,681000.0],["2025-07-07",17.8771,17.9266,17.6085,17.7596,1115000.0],["2025-07-08",17.7596,17.8981,17.7596,17.7848,994200.0],["2025-07-09",17.8016,17.8603,17.7302,17.8351,937300.0],["2025-07-10",17.8351,18.28,17.8351,18.1205,1168600.0],["2025-07-11",18.0533,18.3639,18.0324,18.28,902300.0],["2025-07-14",18.2716,18.3219,18.0953,18.3051,920000.0],["2025-07-15",18.28,18.4184,18.2716,18.2967,807700.0],["2025-07-16",18.2967,18.7038,18.2967,18.6828,1186100.0],["2025-07-17",18.6157,18.9052,18.6098,18.8675,1269200.0],["2025-07-18",18.8507,19.0353,18.75,18.7751,668100.0],["2025-07-21",18.8675,18.901,18.4772,18.4982,854600.0],["2025-07-22",18.5485,18.6954,18.4394,18.6492,1067300.0],["2025-07-23",18.6492,18.8675,18.6257,18.7667,1265500.0],["2025-07-24",18.7584,18.8675,18.6492,18.6912,776100.0],["2025-07-25",18.6828,18.7164,18.5829,18.6576,659400.0],["2025-07-28",18.6576,18.6744,18.2464,18.3219,1014700.0],["2025-07-29",18.2632,18.2632,17.8855,18.1541,1240600.0],["2025-07-30",18.1624,18.2212,17.7932,17.8939,1218700.0],["2025-07-31",17.7428,17.9107,17.4658,17.5498,1880300.0],["2025-08-01",17.3987,17.4239,16.9958,17.2057,1866900.0],["2025-08-04",17.1217,17.1947,16.8028,16.8531,2027000.0],["2025-08-05",16.786,16.9958,16.5342,16.9035,2534600.0],["2025-08-06",16.9958,17.1301,16.8699,16.9874,1310200.0],["2025-08-07",15.8628,16.1481,15.5354,15.5942,7691600.0],["2025-08-08",15.527,15.8208,14.9647,15.0151,6228600.0],["2025-08-11",15.0738,15.1661,14.6038,14.7297,5298400.0],["2025-08-12",14.7465,15.0109,14.7297,14.8724,3439400.0],["2025-08-13",14.9144,15.0873,14.7717,15.0235,3111200.0],["2025-08-14",14.9983,14.9983,14.7801,14.8053,2362000.0],["2025-08-15",14.8053,14.864,14.6458,14.6794,2097700.0],["2025-08-18",14.6626,14.6877,14.5619,14.6206,2490200.0],["2025-08-19",14.6794,14.8388,14.6374,14.7297,1656600.0],["2025-08-20",14.7549,14.9102,14.6542,14.8976,2289400.0],["2025-08-21",14.8976,14.9899,14.8472,14.8724,1481000.0],["2025-08-22",14.8808,15.2543,14.8808,15.1745,1624300.0],["2025-08-25",15.2081,15.2568,15.0025,15.0067,1593700.0],["2025-08-26",15.0319,15.1217,14.9815,15.0486,1692500.0],["2025-08-27",15.0486,15.1871,15.0361,15.1242,1292600.0],["2025-08-28",15.141,15.1661,15.0151,15.099,1111200.0],["2025-08-29",15.1578,15.3172,15.1158,15.3088,1365900.0],["2025-09-02",15.2249,15.2417,15.0738,15.1913,1522800.0],["2025-09-03",15.1829,15.2308,15.1074,15.1578,1175800.0],["2025-09-04",15.1662,15.1829,15.0235,15.1326,1202600.0],["2025-09-05",15.1913,15.2753,15.0654,15.2165,1301700.0],["2025-09-08",15.2837,15.2837,15.0486,15.1997,1849100.0],["2025-09-09",15.1326,15.1829,14.9815,14.9815,1320500.0],["2025-09-10",14.9731,15.0982,14.8976,14.9311,1296300.0],["2025-09-11",14.9731,15.0235,14.8682,14.9563,1381500.0],["2025-09-12",14.9647,14.9983,14.6836,14.7213,2067200.0],["2025-09-15",14.8388,14.9018,14.2186,14.2261,3796000.0],["2025-09-16",14.2597,14.352,14.0667,14.1926,3247900.0],["2025-09-17",14.1225,14.3151,14.0175,14.035,3326500.0],["2025-09-18",14.0087,14.07,13.7417,13.8949,7210200.0],["2025-09-19",13.9211,14.0131,13.5543,13.8861,7914500.0],["2025-09-22",13.7986,13.9036,13.4746,13.4834,4591500.0],["2025-09-23",13.4746,13.5972,13.2382,13.247,3883300.0],["2025-09-24",13.212,13.282,13.0456,13.1944,4614000.0],["2025-09-25",13.1419,13.352,13.0631,13.2908,2711000.0],["2025-09-26",13.3083,13.641,13.2584,13.282,1908900.0],["2025-09-29",13.3083,13.317,13.0981,13.1156,2452800.0],["2025-09-30",13.2645,13.3871,13.0368,13.0719,3273000.0],["2025-10-01",13.0106,13.1726,12.9327,12.9756,4301900.0],["2025-10-02",13.0106,13.4352,12.9204,13.3958,4397700.0],["2025-10-03",13.4571,13.4702,13.0106,13.0981,3476900.0],["2025-10-06",13.1857,13.2557,12.8355,12.853,3574700.0],["2025-10-07",12.818,12.8442,12.5028,12.7041,4212700.0],["2025-10-08",12.7129,12.853,12.6035,12.6516,3005000.0],["2025-10-09",12.7304,12.8355,12.494,12.5816,3619600.0],["2025-10-10",12.5728,12.6954,12.2979,12.3977,4072900.0],["2025-10-13",12.4765,13.0106,12.4765,12.923,3333100.0],["2025-10-14",12.8092,13.2776,12.7961,13.2382,2332400.0],["2025-10-15",13.2382,13.3801,13.1113,13.1857,2587400.0],["2025-10-16",13.2295,13.2645,12.8617,12.923,2323000.0],["2025-10-17",12.9318,13.0544,12.8398,12.9931,2628700.0],["2025-10-20",13.0456,13.1332,12.7567,12.9843,2529200.0],["2025-10-21",12.923,13.2995,12.9143,13.2295,2016300.0],["2025-10-22",13.2032,13.2645,13.085,13.2032,1636500.0],["2025-10-23",13.1332,13.3433,13.0894,13.1769,1598600.0],["2025-10-24",13.2645,13.3958,13.2295,13.317,1223100.0],["2025-10-27",13.3958,13.5884,13.3302,13.5797,2256600.0],["2025-10-28",13.5271,13.5884,13.352,13.4396,2079700.0],["2025-10-29",13.3783,13.5193,13.2514,13.3083,1716100.0],["2025-10-30",13.2295,13.3258,13.0806,13.1857,1762400.0],["2025-10-31",13.1332,13.247,13.0368,13.212,1798400.0],["2025-11-03",13.212,13.2295,13.0062,13.2295,2856400.0],["2025-11-04",13.0894,13.212,12.9493,13.0631,2741600.0],["2025-11-05",12.958,13.0806,12.7829,12.9493,2993900.0],["2025-11-06",13.247,14.0525,13.2207,13.317,5502300.0],["2025-11-07",13.1507,13.3739,13.1156,13.3345,2575900.0],["2025-11-10",13.4221,13.5096,13.1944,13.4571,2698800.0],["2025-11-11",13.5709,13.711,13.4659,13.5622,2127000.0],["2025-11-12",13.5972,13.7373,13.5709,13.7023,1979900.0],["2025-11-13",13.7023,13.7811,13.5841,13.641,2676400.0],["2025-11-14",13.5797,13.6847,13.4746,13.6497,2095300.0],["2025-11-17",13.676,13.7898,13.3958,13.4046,3076500.0],["2025-11-18",13.352,13.4536,13.247,13.4046,2843500.0],["2025-11-19",13.3696,13.5709,13.2995,13.3696,2098600.0],["2025-11-20",13.4834,13.6059,13.3083,13.352,2254000.0],["2025-11-21",13.3783,13.7635,13.317,13.676,2445200.0],["2025-11-24",13.676,13.9299,13.6235,13.8599,1993700.0],["2025-11-25",13.8774,13.9912,13.8161,13.9737,2745200.0],["2025-11-26",14.0087,14.2363,14.0087,14.1225,3052800.0],["2025-11-28",14.2451,14.2801,14.07,14.0963,1829300.0],["2025-12-01",14.0875,14.1532,13.7548,13.7898,3602200.0],["2025-12-02",13.8599,13.9168,13.7066,13.8511,2991900.0],["2025-12-03",13.7961,14.2322,13.7961,14.1351,3615200.0],["2025-12-04",14.1351,14.2725,14.1076,14.245,3039500.0],["2025-12-05",14.2084,14.3733,14.1113,14.1626,2581900.0],["2025-12-08",14.1626,14.332,14.1259,14.2359,2811900.0],["2025-12-09",14.1809,14.2817,14.0618,14.2175,2292400.0],["2025-12-10",14.1717,14.474,14.1717,14.4282,2501900.0],["2025-12-11",14.3641,14.4475,14.1076,14.1076,1849200.0],["2025-12-12",14.2084,14.3174,14.0572,14.1076,1713800.0],["2025-12-15",14.0984,14.1168,13.7641,13.8877,2360900.0],["2025-12-16",13.8603,14.0426,13.7778,13.9061,3627800.0],["2025-12-17",13.9335,14.0838,13.7503,13.7595,3762900.0],["2025-12-18",13.8053,13.8328,13.558,13.7137,4456800.0],["2025-12-19",13.6496,13.732,13.4022,13.4572,3802400.0],["2025-12-22",13.4389,13.4847,13.3381,13.3656,3246700.0],["2025-12-23",13.2831,13.3656,13.1732,13.2373,3407900.0],["2025-12-24",13.219,13.3518,13.164,13.2923,1653600.0],["2025-12-26",13.2923,13.5259,13.274,13.4938,2212200.0],["2025-12-29",13.4847,13.6587,13.4343,13.4389,3323500.0],["2025-12-30",13.4389,13.5854,13.3931,13.5213,3314800.0],["2025-12-31",13.5122,13.6404,13.4847,13.5671,3286500.0],["2026-01-02",13.5854,13.7989,13.4663,13.677,1775700.0],["2026-01-05",13.7412,13.8236,13.5305,13.558,2010200.0],["2026-01-06",13.558,13.5946,13.3473,13.3931,2459900.0],["2026-01-07",13.3473,13.4389,12.9533,13.0083,3833100.0],["2026-01-08",12.935,13.5167,12.935,13.4022,2510000.0],["2026-01-09",13.5305,13.5671,13.3473,13.3473,1605500.0],["2026-01-12",13.2831,13.3518,13.2373,13.2556,1353500.0],["2026-01-13",13.2923,13.3839,13.164,13.1732,1788100.0],["2026-01-14",13.1732,13.4205,13.1091,13.3931,1665600.0],["2026-01-15",13.4205,13.503,13.274,13.4297,1681400.0],["2026-01-16",13.4297,13.4389,13.2557,13.2923,1958500.0],["2026-01-20",13.0999,13.1915,13.045,13.1549,2223800.0],["2026-01-21",13.2007,13.3656,13.1457,13.2465,1695300.0],["2026-01-22",13.2831,13.3473,13.2098,13.2465,1464200.0],["2026-01-23",13.2831,13.3244,13.1824,13.2556,1334800.0],["2026-01-26",13.2465,13.2721,12.9167,13.1182,2388700.0],["2026-01-27",13.0724,13.2373,13.0266,13.0266,1430400.0],["2026-01-28",13.0541,13.1091,12.706,12.7243,2484100.0],["2026-01-29",12.7976,12.8443,12.5347,12.6602,3218000.0],["2026-01-30",12.6419,12.7243,12.488,12.6327,2211300.0],["2026-02-02",12.5686,12.5686,12.0693,12.4037,6785200.0],["2026-02-03",12.3671,12.422,12.0189,12.0464,4300700.0],["2026-02-04",12.1289,12.1976,11.9182,12.1747,3877900.0],["2026-02-05",11.9365,12.0922,11.6663,11.68,4534400.0],["2026-02-06",11.68,11.8174,11.5884,11.7808,2364300.0],["2026-02-09",11.7808,12.193,11.7258,12.1838,2807100.0],["2026-02-10",12.2022,12.4495,12.0922,12.3945,2092900.0],["2026-02-11",12.3945,12.4504,12.2159,12.3304,1995700.0],["2026-02-12",12.3854,12.5915,12.2022,12.3304,2059200.0],["2026-02-13",12.3304,12.3304,12.0098,12.2022,2220200.0],["2026-02-17",12.2388,12.3396,12.0052,12.1289,1979000.0],["2026-02-18",12.248,12.3442,12.0602,12.2938,1926300.0],["2026-02-19",12.2296,12.2434,11.8449,12.0556,4780200.0],["2026-02-20",12.0006,12.138,11.7258,11.8815,4948300.0],["2026-02-23",11.7258,11.9182,11.6708,11.7624,2716800.0],["2026-02-24",11.735,12.1289,11.735,12.0189,2572500.0],["2026-02-25",12.0281,12.2938,11.8541,12.2022,3060300.0],["2026-02-26",11.0845,11.1303,9.9578,10.3425,18798000.0],["2026-02-27",10.2234,10.3975,9.8845,9.8936,11567000.0],["2026-03-02",9.6921,10.1501,9.4173,9.9394,8974800.0],["2026-03-03",9.7287,10.1639,9.7104,10.0311,7675300.0],["2026-03-04",10.0769,10.2234,9.8478,10.086,7854300.0],["2026-03-05",10.0769,10.3242,9.9944,10.0036,4132900.0],["2026-03-06",9.9211,10.0494,9.7791,9.7929,3953900.0],["2026-03-09",9.6829,9.9074,9.6463,9.8845,3390800.0],["2026-03-10",9.8662,9.9605,9.6555,9.6738,4415600.0],["2026-03-11",9.6188,9.7242,9.3055,9.573,5669500.0],["2026-03-12",9.5181,9.6097,9.3257,9.3806,5636800.0],["2026-03-13",9.399,9.4814,9.2157,9.2432,4076500.0],["2026-03-16",9.2982,9.4539,9.1974,9.2982,4539500.0],["2026-03-17",9.3348,9.6097,9.2982,9.399,4748800.0],["2026-03-18",9.3509,9.8122,9.3413,9.7065,4558900.0],["2026-03-19",9.6873,9.8987,9.6584,9.7642,3944800.0],["2026-03-20",9.6681,9.7353,9.4855,9.5816,7017300.0],["2026-03-23",9.6873,10.1005,9.6296,9.9756,4731600.0],["2026-03-24",9.7161,9.8026,9.5143,9.6488,5569700.0],["2026-03-25",9.793,10.0717,9.7642,10.014,3560900.0],["2026-03-26",9.9468,10.1438,9.7545,9.793,2976000.0],["2026-03-27",9.7642,9.7882,9.4951,9.5239,3355100.0],["2026-03-30",9.5383,9.719,9.4566,9.5623,3082200.0],["2026-03-31",9.6681,9.8603,9.5191,9.7834,3628400.0],["2026-04-01",9.793,9.8218,9.5623,9.7161,4146900.0],["2026-04-02",9.6104,10.1197,9.5719,10.1005,5935600.0],["2026-04-06",10.0332,10.4177,9.9852,10.3119,5042900.0],["2026-04-07",10.2927,10.4177,10.1053,10.1294,3248700.0],["2026-04-08",10.3792,10.5042,9.8314,9.841,3660100.0],["2026-04-09",9.7642,9.8218,9.6392,9.7449,2797700.0],["2026-04-10",9.8218,9.8891,9.6921,9.7353,1807200.0],["2026-04-13",9.6873,9.9708,9.6104,9.966,2498300.0],["2026-04-14",10.0909,10.36,10.0621,10.3119,2599600.0],["2026-04-15",10.36,10.8309,10.3331,10.6868,4315300.0],["2026-04-16",10.706,10.8165,10.5186,10.5426,3792100.0],["2026-04-17",10.7444,10.9751,10.706,10.9462,3523100.0],["2026-04-20",10.8309,10.927,10.7636,10.8597,2173400.0],["2026-04-21",10.9174,10.9462,10.6099,10.6291,2288400.0],["2026-04-22",10.7925,10.8597,10.4849,10.6003,1784600.0],["2026-04-23",10.5426,10.5955,10.1438,10.1678,3489400.0],["2026-04-24",10.2447,10.3216,10.0813,10.1101,3029500.0],["2026-04-27",10.0909,10.2255,9.9179,10.0909,3286700.0],["2026-04-28",10.0909,10.3984,10.0899,10.3984,2634000.0],["2026-04-29",10.3408,10.4081,10.1726,10.2639,2133800.0],["2026-04-30",10.2062,10.8261,10.2062,10.8117,3808800.0],["2026-05-01",10.8597,11.1481,10.7877,11.1,4908400.0],["2026-05-04",11.0519,11.2442,11.0231,11.1673,3511900.0],["2026-05-05",11.2153,11.273,10.879,11.0519,3143200.0],["2026-05-06",11.1,11.1192,10.8645,10.9751,2779100.0],["2026-05-07",10.9174,10.9174,10.4994,10.5234,5132200.0],["2026-05-08",10.5714,10.6195,10.2255,10.4177,5875600.0],["2026-05-11",10.1294,10.6291,10.1294,10.3408,7667300.0],["2026-05-12",10.3408,10.4945,10.1534,10.36,5168200.0],["2026-05-13",10.2927,10.4417,10.2351,10.3023,4969400.0],["2026-05-14",10.36,10.5138,10.3408,10.3792,2930600.0],["2026-05-15",10.2831,10.6099,10.2062,10.5522,3819800.0],["2026-05-18",10.4753,10.5234,10.2927,10.3023,2745800.0],["2026-05-19",10.2831,10.3888,10.1197,10.1774,3562200.0],["2026-05-20",10.2351,10.6243,10.2351,10.533,4485900.0],["2026-05-21",10.533,10.6483,10.3888,10.5042,3252200.0],["2026-05-22",10.533,10.6579,10.3408,10.36,2957200.0],["2026-05-26",10.3792,10.5906,10.3792,10.4081,2194000.0],["2026-05-27",10.4177,10.581,10.3504,10.4081,1892900.0],["2026-05-28",10.3792,10.5282,10.36,10.3792,2752500.0],["2026-05-29",10.3696,10.5955,10.3071,10.4465,2793400.0],["2026-06-01",10.4273,10.5234,10.3312,10.4753,3099100.0],["2026-06-02",10.3984,10.5955,10.3888,10.4753,2587200.0],["2026-06-03",10.36,10.4129,10.2351,10.3792,4120800.0],["2026-06-04",10.4177,10.5618,10.4177,10.5426,2358200.0],["2026-06-05",10.5426,10.5522,10.2831,10.2831,2849600.0],["2026-06-08",10.3023,10.3792,10.0909,10.2255,2135000.0],["2026-06-09",10.2735,10.4465,10.2447,10.4465,2513600.0],["2026-06-10",10.3696,10.6627,10.3504,10.5714,2644400.0],["2026-06-11",10.581,10.6003,10.3792,10.3984,1852400.0],["2026-06-12",10.4561,10.7156,10.4369,10.6291,2070000.0],["2026-06-15",10.6099,10.7636,10.4465,10.5042,3270300.0],["2026-06-16",10.533,10.5714,10.3552,10.36,4322000.0],["2026-06-17",10.31,10.55,10.18,10.22,2924400.0],["2026-06-18",10.27,10.425,10.15,10.27,3825200.0],["2026-06-22",10.25,10.365,10.13,10.13,4213500.0],["2026-06-23",10.11,10.265,10.085,10.23,2677700.0],["2026-06-24",10.29,10.29,10.01,10.04,3183200.0],["2026-06-25",10.08,10.155,9.975,10.12,2680900.0],["2026-06-26",10.1,10.475,10.1,10.4,2675100.0],["2026-06-29",10.42,10.645,10.405,10.61,2282400.0],["2026-06-30",10.51,10.699,10.485,10.5,2241200.0],["2026-07-01",10.5,10.81,10.5,10.64,3106800.0],["2026-07-02",10.73,10.85,10.425,10.43,3508900.0],["2026-07-06",10.44,10.64,10.32,10.33,3969578.634633],["2026-07-07",10.33,10.6,10.295,10.45,2599446.885808],["2026-07-08",10.39,10.575,10.34,10.56,2089079.596218],["2026-07-09",10.55,10.65,10.49,10.56,2304433.686355],["2026-07-10",10.56,10.875,10.56,10.8,2257253.40903],["2026-07-13",10.87,10.98,10.72,10.81,2108093.824488],["2026-07-14",10.84,10.9,10.72,10.79,1728604.171813],["2026-07-15",10.89,11.105,10.88,10.89,3604762.902952],["2026-07-16",10.89,11.145,10.8,11.11,2335329.432522],["2026-07-17",11.1,11.17,10.88,10.93,1591659.846555],["2026-07-20",10.92,10.95,10.68,10.86,2022989.453018],["2026-07-21",10.85,11.08,10.84,10.99,2054424.908269],["2026-07-22",11,11.07,10.785,10.86,1820598.47851],["2026-07-23",10.72,10.74,10.505,10.58,2768620.32081],["2026-07-24",10.64,10.73,10.535,10.63,1756068.840351],["2026-07-27",10.7,10.89,10.7,10.85,2429291.634023],["2026-07-28",10.88,11.01,10.695,10.99,3376798.667676],["2026-07-29",10.92,10.95,10.695,10.75,1605440.12621],["2026-07-30",10.72,10.9046,10.4,10.56,2620637.026459],["2026-07-31",10.6,10.64,10.485,10.57,1536985.637729],["2026-08-03",10.62,11.11,10.57,11.09,3883426.458092],["2026-08-04",11.11,11.54,11.11,11.47,3738145.839706],["2026-08-05",11.46,11.49,10.885,11.04,2829266.4101],["2026-08-06",11.64,11.94,11.3672,11.88,5393307.446001],["2026-08-07",11.85,12.54,11.85,12.44,4865273.211347],["2026-08-10",12.26,12.31,12.07,12.12,950379.311209],["2026-08-11",12.17,12.31,12.06,12.25,1835176.925538],["2026-08-12",12.25,12.27,12.065,12.17,1763447.193284],["2026-08-13",12.24,12.71,12.215,12.64,2033034.767309],["2026-08-14",12.58,12.62,12.35,12.36,1299674.211908]]}