{"t":"AMPH","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2014-06-25",7.0,8.95,6.67,8.75,4159700.0],["2014-06-26",9.0,11.07,8.8,10.01,1412900.0],["2014-06-27",10.25,10.68,9.96,10.5,395600.0],["2014-06-30",10.0,10.96,9.75,10.01,183800.0],["2014-07-01",9.9,10.39,9.49,9.75,204800.0],["2014-07-02",9.75,9.77,8.32,9.14,618200.0],["2014-07-03",8.98,9.1,8.8,9.07,29300.0],["2014-07-07",9.1,9.1,8.45,8.75,102900.0],["2014-07-08",8.6,9.02,8.45,9.0,96100.0],["2014-07-09",9.0,9.15,8.72,9.05,25100.0],["2014-07-10",8.64,9.04,8.5,8.69,88300.0],["2014-07-11",8.6,9.33,8.6,9.29,79700.0],["2014-07-14",9.24,10.0,9.24,9.83,75900.0],["2014-07-15",9.68,9.95,9.38,9.49,170100.0],["2014-07-16",9.52,9.95,9.5,9.65,216100.0],["2014-07-17",9.45,9.92,9.22,9.58,31600.0],["2014-07-18",9.5,9.74,9.25,9.55,95700.0],["2014-07-21",9.7,9.74,9.02,9.35,105700.0],["2014-07-22",9.11,10.1,9.11,9.5,264100.0],["2014-07-23",9.35,9.62,9.05,9.14,112100.0],["2014-07-24",9.2,9.94,9.05,9.22,116500.0],["2014-07-25",9.05,9.23,8.92,8.98,131900.0],["2014-07-28",9.05,9.09,8.9,8.97,46200.0],["2014-07-29",9.04,9.26,8.92,9.12,83000.0],["2014-07-30",9.11,9.5,8.92,9.04,83600.0],["2014-07-31",8.92,9.2,8.76,8.88,30200.0],["2014-08-01",8.84,9.39,8.76,8.84,38300.0],["2014-08-04",8.97,9.15,8.77,8.83,24400.0],["2014-08-05",8.75,8.93,8.71,8.75,38600.0],["2014-08-06",9.37,9.75,9.02,9.44,210900.0],["2014-08-07",9.68,9.68,9.05,9.45,165300.0],["2014-08-08",9.45,10.4,9.45,10.0,194800.0],["2014-08-11",10.03,10.54,9.99,10.0,191100.0],["2014-08-12",10.11,10.3,9.8,10.2,91900.0],["2014-08-13",9.8,10.15,9.59,10.15,197800.0],["2014-08-14",10.15,10.24,10.01,10.13,47900.0],["2014-08-15",10.37,10.4,10.0,10.15,159000.0],["2014-08-18",10.14,10.16,9.95,10.02,42700.0],["2014-08-19",9.96,10.05,9.76,10.01,101200.0],["2014-08-20",10.05,10.3,9.8,10.08,64000.0],["2014-08-21",10.03,10.34,9.84,10.07,41500.0],["2014-08-22",10.0,10.4,10.0,10.12,64300.0],["2014-08-25",10.15,11.69,10.06,11.46,183400.0],["2014-08-26",11.56,12.18,11.27,11.5,154700.0],["2014-08-27",11.5,11.9,11.33,11.36,107800.0],["2014-08-28",11.41,11.72,11.39,11.58,50600.0],["2014-08-29",11.55,12.26,11.55,12.09,155000.0],["2014-09-02",12.11,12.25,11.81,12.0,115400.0],["2014-09-03",12.0,12.0,11.82,11.99,57200.0],["2014-09-04",12.0,12.0,11.81,11.86,75900.0],["2014-09-05",11.81,12.0,11.57,11.92,152000.0],["2014-09-08",11.94,12.1,11.8,11.91,85600.0],["2014-09-09",11.81,12.1,11.81,11.97,50800.0],["2014-09-10",11.86,12.52,11.86,12.23,198700.0],["2014-09-11",12.49,12.49,12.0,12.14,79600.0],["2014-09-12",12.0,12.25,11.87,11.91,75400.0],["2014-09-15",12.0,12.5,11.95,12.19,110200.0],["2014-09-16",12.31,12.43,12.0,12.18,182300.0],["2014-09-17",12.2,12.29,11.99,11.99,71300.0],["2014-09-18",12.2,12.2,11.82,11.96,51400.0],["2014-09-19",12.14,12.14,11.0,11.28,291100.0],["2014-09-22",11.32,11.43,10.51,10.95,106100.0],["2014-09-23",10.95,11.65,10.86,11.49,66600.0],["2014-09-24",11.46,12.05,11.31,12.0,105100.0],["2014-09-25",11.74,12.18,11.52,12.0,106900.0],["2014-09-26",12.08,12.08,11.68,11.83,102900.0],["2014-09-29",11.85,12.02,11.48,11.96,139900.0],["2014-09-30",12.0,12.0,11.55,11.65,1106700.0],["2014-10-01",11.65,11.67,11.05,11.12,156800.0],["2014-10-02",11.18,11.42,11.02,11.15,69400.0],["2014-10-03",11.28,11.63,11.18,11.41,74300.0],["2014-10-06",11.4,11.63,11.16,11.35,56400.0],["2014-10-07",11.29,11.35,10.9,10.91,72800.0],["2014-10-08",10.95,11.1,10.61,11.0,123600.0],["2014-10-09",11.21,11.22,10.87,11.02,89400.0],["2014-10-10",10.97,11.22,10.75,10.94,58500.0],["2014-10-13",10.92,11.1,10.59,11.03,59800.0],["2014-10-14",11.17,11.17,10.81,10.99,64300.0],["2014-10-15",10.87,10.93,10.13,10.49,136700.0],["2014-10-16",10.32,11.11,10.32,10.97,74500.0],["2014-10-17",11.0,11.0,10.34,10.39,80800.0],["2014-10-20",10.4,10.86,10.2,10.31,74900.0],["2014-10-21",10.37,10.59,10.12,10.22,55000.0],["2014-10-22",10.27,10.28,10.0,10.17,65400.0],["2014-10-23",10.22,10.22,10.0,10.09,54000.0],["2014-10-24",10.11,10.18,10.0,10.07,42100.0],["2014-10-27",10.06,10.26,10.0,10.14,105500.0],["2014-10-28",10.15,10.54,10.0,10.21,96200.0],["2014-10-29",10.18,10.73,9.88,9.96,113400.0],["2014-10-30",9.97,10.2,9.86,9.94,38100.0],["2014-10-31",10.08,10.28,9.92,10.14,63600.0],["2014-11-03",10.2,10.44,9.98,10.0,58700.0],["2014-11-04",10.0,10.18,9.86,10.0,27200.0],["2014-11-05",9.95,10.26,9.8,9.95,86500.0],["2014-11-06",9.92,10.4,9.92,10.17,51300.0],["2014-11-07",10.12,10.27,9.9,10.09,30100.0],["2014-11-10",10.11,10.24,9.97,10.03,76100.0],["2014-11-11",10.0,10.03,9.76,9.93,216800.0],["2014-11-12",9.9,10.19,9.83,10.05,120500.0],["2014-11-13",11.77,11.77,10.36,10.63,293300.0],["2014-11-14",10.81,10.81,10.17,10.25,62400.0],["2014-11-17",10.28,10.49,10.22,10.32,123500.0],["2014-11-18",10.31,10.4,9.88,10.37,150900.0],["2014-11-19",10.28,10.49,10.14,10.21,58600.0],["2014-11-20",10.17,10.48,10.13,10.48,52100.0],["2014-11-21",10.58,10.71,10.4,10.56,64200.0],["2014-11-24",10.55,10.77,10.51,10.6,24400.0],["2014-11-25",10.58,10.72,10.46,10.62,72900.0],["2014-11-26",10.6,10.7,10.42,10.61,80900.0],["2014-11-28",10.67,10.74,10.43,10.43,37600.0],["2014-12-01",10.5,10.9,10.39,10.88,89400.0],["2014-12-02",10.83,11.69,10.8,11.0,330600.0],["2014-12-03",11.0,11.57,10.93,11.43,130700.0],["2014-12-04",11.37,11.99,11.33,11.84,117000.0],["2014-12-05",11.77,12.2,11.52,12.13,120900.0],["2014-12-08",12.15,12.46,11.77,12.39,146600.0],["2014-12-09",12.21,12.32,11.98,12.03,324700.0],["2014-12-10",11.98,12.06,11.77,11.91,122900.0],["2014-12-11",11.9,11.99,11.63,11.71,87500.0],["2014-12-12",11.59,12.08,11.59,11.73,158400.0],["2014-12-15",11.82,11.86,10.75,11.03,268900.0],["2014-12-16",10.89,11.65,10.87,11.28,143700.0],["2014-12-17",11.25,11.97,11.25,11.94,148200.0],["2014-12-18",12.0,12.0,11.67,11.9,191000.0],["2014-12-19",11.86,12.15,11.61,12.04,1255400.0],["2014-12-22",12.09,12.4,11.84,12.2,199500.0],["2014-12-23",12.18,12.21,11.8,11.83,110900.0],["2014-12-24",11.75,11.94,11.61,11.74,73500.0],["2014-12-26",11.75,11.98,11.39,11.84,127200.0],["2014-12-29",11.84,11.86,11.55,11.72,61200.0],["2014-12-30",11.64,11.75,11.43,11.51,66000.0],["2014-12-31",11.58,11.79,11.51,11.61,100500.0],["2015-01-02",11.67,11.87,11.5,11.84,127100.0],["2015-01-05",11.75,12.18,11.75,11.83,226400.0],["2015-01-06",11.91,12.06,11.42,11.81,189300.0],["2015-01-07",11.87,12.89,11.85,12.78,474500.0],["2015-01-08",12.85,12.85,12.16,12.25,265300.0],["2015-01-09",12.32,12.32,11.88,11.98,175500.0],["2015-01-12",12.03,12.23,11.5,12.0,197500.0],["2015-01-13",12.05,12.1,11.65,11.85,132000.0],["2015-01-14",11.74,12.02,11.72,11.99,79100.0],["2015-01-15",11.96,11.99,11.28,11.31,163600.0],["2015-01-16",11.26,12.0,11.12,11.92,164900.0],["2015-01-20",11.97,11.97,11.51,11.9,73700.0],["2015-01-21",11.65,11.81,11.6,11.7,130600.0],["2015-01-22",11.79,11.81,11.51,11.73,122900.0],["2015-01-23",11.71,11.82,11.6,11.77,148400.0],["2015-01-26",11.87,12.59,11.74,12.24,171900.0],["2015-01-27",12.21,12.65,12.21,12.47,149400.0],["2015-01-28",12.44,12.46,12.08,12.21,65400.0],["2015-01-29",12.22,12.53,12.07,12.51,35600.0],["2015-01-30",12.42,12.6,12.04,12.13,206800.0],["2015-02-02",12.11,12.54,12.11,12.49,194100.0],["2015-02-03",12.51,12.62,12.1,12.37,135500.0],["2015-02-04",12.26,12.85,12.18,12.8,324700.0],["2015-02-05",12.88,12.97,12.79,12.9,138200.0],["2015-02-06",12.87,12.98,12.56,12.75,193700.0],["2015-02-09",12.63,13.3,12.63,13.03,243700.0],["2015-02-10",13.04,13.19,12.86,12.98,147800.0],["2015-02-11",12.91,13.06,12.71,12.9,77000.0],["2015-02-12",12.91,12.94,12.51,12.74,97100.0],["2015-02-13",12.7,12.9,12.52,12.76,83500.0],["2015-02-17",12.7,12.95,12.65,12.83,113600.0],["2015-02-18",12.8,12.84,12.56,12.74,70500.0],["2015-02-19",12.81,12.95,12.72,12.86,128000.0],["2015-02-20",12.8,12.88,12.7,12.85,87700.0],["2015-02-23",12.8,13.95,12.75,13.55,461600.0],["2015-02-24",13.55,13.74,13.38,13.6,125200.0],["2015-02-25",13.7,13.72,13.33,13.64,79200.0],["2015-02-26",13.63,13.85,13.44,13.85,93800.0],["2015-02-27",13.79,14.35,13.66,14.0,240100.0],["2015-03-02",13.93,14.12,13.91,14.04,157500.0],["2015-03-03",14.08,14.16,13.85,14.02,97200.0],["2015-03-04",14.01,14.56,13.91,14.49,298700.0],["2015-03-05",14.58,14.7,14.35,14.5,144700.0],["2015-03-06",14.52,14.85,14.44,14.78,122500.0],["2015-03-09",14.68,15.0,14.51,14.97,225700.0],["2015-03-10",14.91,15.04,14.4,14.99,366400.0],["2015-03-11",14.95,15.0,14.72,14.86,227400.0],["2015-03-12",14.97,15.47,14.87,15.46,259100.0],["2015-03-13",15.5,15.75,15.03,15.51,334800.0],["2015-03-16",15.47,15.79,15.12,15.27,165800.0],["2015-03-17",15.3,15.39,14.9,15.15,216400.0],["2015-03-18",15.0,15.02,14.55,14.82,307200.0],["2015-03-19",14.76,15.13,14.41,14.44,355200.0],["2015-03-20",14.43,14.93,14.36,14.74,707100.0],["2015-03-23",14.64,15.38,14.57,15.36,231600.0],["2015-03-24",15.2,15.5,14.99,15.33,579900.0],["2015-03-25",15.5,15.53,14.21,14.42,620100.0],["2015-03-26",14.57,15.22,14.4,14.95,294900.0],["2015-03-27",15.01,15.48,14.95,15.43,205100.0],["2015-03-30",15.47,15.49,14.93,14.96,149400.0],["2015-03-31",14.96,15.26,14.72,14.96,109300.0],["2015-04-01",14.88,15.21,14.52,15.02,212200.0],["2015-04-02",14.98,15.06,14.89,14.95,78200.0],["2015-04-06",14.91,15.18,14.8,15.05,110100.0],["2015-04-07",15.09,15.24,14.83,14.85,113100.0],["2015-04-08",14.87,15.21,14.87,15.09,142300.0],["2015-04-09",15.11,16.28,14.85,14.99,592900.0],["2015-04-10",15.02,15.38,14.67,15.34,168000.0],["2015-04-13",15.37,15.53,15.16,15.24,69800.0],["2015-04-14",15.48,15.48,15.09,15.22,50200.0],["2015-04-15",15.3,15.46,15.12,15.28,73400.0],["2015-04-16",15.2,15.39,14.83,15.31,152900.0],["2015-04-17",15.22,15.29,14.91,15.11,104800.0],["2015-04-20",15.15,15.22,14.84,15.1,126100.0],["2015-04-21",15.1,15.25,14.95,15.21,94000.0],["2015-04-22",15.18,15.28,15.02,15.08,258200.0],["2015-04-23",15.03,15.3,14.94,15.29,63500.0],["2015-04-24",15.29,15.45,15.17,15.25,162300.0],["2015-04-27",15.33,15.35,14.8,15.03,157400.0],["2015-04-28",15.07,15.15,14.7,14.96,130200.0],["2015-04-29",14.9,15.07,14.8,15.05,179100.0],["2015-04-30",14.95,15.0,14.45,14.46,240100.0],["2015-05-01",14.58,14.75,14.4,14.6,141400.0],["2015-05-04",14.55,14.78,14.4,14.61,126500.0],["2015-05-05",14.57,14.65,13.99,14.12,134800.0],["2015-05-06",14.12,14.15,13.55,13.8,146600.0],["2015-05-07",13.8,14.04,13.65,13.8,71300.0],["2015-05-08",13.86,14.21,13.71,13.9,149700.0],["2015-05-11",13.95,14.71,13.95,14.62,638400.0],["2015-05-12",14.5,14.71,14.36,14.4,79200.0],["2015-05-13",14.5,15.24,14.5,15.21,291700.0],["2015-05-14",15.0,15.45,14.83,15.41,228600.0],["2015-05-15",15.38,15.48,14.65,15.27,308200.0],["2015-05-18",15.19,15.4,15.02,15.14,316200.0],["2015-05-19",15.0,15.12,14.77,14.89,161700.0],["2015-05-20",14.91,14.91,14.76,14.79,114700.0],["2015-05-21",14.83,15.0,14.61,14.67,92500.0],["2015-05-22",14.62,14.87,14.56,14.8,86900.0],["2015-05-26",14.71,14.93,14.61,14.79,180200.0],["2015-05-27",14.82,15.12,14.67,15.11,245200.0],["2015-05-28",15.09,15.15,14.94,15.13,232400.0],["2015-05-29",14.93,15.4,14.88,15.34,676300.0],["2015-06-01",15.46,15.73,15.14,15.53,585500.0],["2015-06-02",15.6,16.14,15.43,15.79,525800.0],["2015-06-03",16.04,16.68,15.78,16.48,593800.0],["2015-06-04",16.5,16.5,16.17,16.47,286000.0],["2015-06-05",16.5,16.51,16.28,16.45,372000.0],["2015-06-08",16.34,16.85,16.34,16.56,404000.0],["2015-06-09",16.61,16.7,15.81,16.24,295000.0],["2015-06-10",16.29,16.61,16.23,16.43,230300.0],["2015-06-11",16.49,16.62,16.37,16.6,171000.0],["2015-06-12",16.43,16.49,16.02,16.14,402300.0],["2015-06-15",16.01,16.46,15.88,16.19,440400.0],["2015-06-16",16.19,16.44,16.09,16.37,234800.0],["2015-06-17",16.4,16.49,16.26,16.4,210600.0],["2015-06-18",16.44,17.11,16.4,17.0,762800.0],["2015-06-19",17.0,17.5,16.89,17.28,539000.0],["2015-06-22",17.26,17.99,17.26,17.7,517000.0],["2015-06-23",17.76,17.97,17.56,17.96,377100.0],["2015-06-24",17.96,18.14,17.79,18.0,481100.0],["2015-06-25",18.0,18.24,17.81,18.19,324100.0],["2015-06-26",18.25,18.25,17.65,17.9,3279300.0],["2015-06-29",17.67,17.88,17.2,17.33,426200.0],["2015-06-30",17.55,17.69,17.3,17.58,235100.0],["2015-07-01",17.55,17.86,17.43,17.5,244200.0],["2015-07-02",17.53,17.53,17.04,17.24,152000.0],["2015-07-06",16.91,17.38,16.9,17.34,364000.0],["2015-07-07",17.42,17.42,17.03,17.28,249000.0],["2015-07-08",17.28,17.37,16.91,17.05,196900.0],["2015-07-09",17.24,17.44,17.05,17.33,199800.0],["2015-07-10",17.5,17.7,17.36,17.61,423700.0],["2015-07-13",17.68,18.3,17.62,17.93,394200.0],["2015-07-14",17.82,17.89,17.4,17.58,265900.0],["2015-07-15",17.65,18.01,17.52,17.76,369200.0],["2015-07-16",17.9,18.01,17.5,17.54,240100.0],["2015-07-17",17.57,17.65,17.29,17.38,219800.0],["2015-07-20",17.37,17.59,17.21,17.26,218500.0],["2015-07-21",17.22,17.41,16.96,17.13,215800.0],["2015-07-22",17.1,17.38,17.0,17.18,165200.0],["2015-07-23",17.17,17.25,16.96,17.0,115300.0],["2015-07-24",17.08,17.1,16.43,16.55,203400.0],["2015-07-27",16.5,16.88,16.28,16.81,228700.0],["2015-07-28",16.85,16.91,16.34,16.51,175200.0],["2015-07-29",16.48,16.62,15.8,15.83,217800.0],["2015-07-30",15.72,15.85,15.46,15.75,242400.0],["2015-07-31",15.82,16.32,15.67,16.26,209500.0],["2015-08-03",16.26,16.47,16.04,16.23,170400.0],["2015-08-04",16.23,16.41,16.02,16.09,111700.0],["2015-08-05",16.11,16.48,16.1,16.17,129200.0],["2015-08-06",16.17,16.42,15.31,15.4,140800.0],["2015-08-07",15.34,15.35,14.67,15.07,304200.0],["2015-08-10",15.13,15.67,15.11,15.48,318000.0],["2015-08-11",15.18,15.42,14.86,15.32,213500.0],["2015-08-12",15.16,15.48,14.87,15.22,125200.0],["2015-08-13",15.69,16.37,14.9,14.92,286300.0],["2015-08-14",14.85,15.03,14.12,14.64,262000.0],["2015-08-17",14.58,14.82,14.32,14.81,217800.0],["2015-08-18",14.84,14.89,14.5,14.61,234400.0],["2015-08-19",14.5,14.64,14.06,14.11,203800.0],["2015-08-20",14.03,14.71,13.83,13.88,234800.0],["2015-08-21",13.64,14.13,13.54,13.79,204500.0],["2015-08-24",13.04,13.95,12.18,13.02,234100.0],["2015-08-25",13.55,13.55,12.62,12.64,250800.0],["2015-08-26",12.97,13.6,12.85,13.53,348400.0],["2015-08-27",13.69,13.83,13.36,13.81,221900.0],["2015-08-28",13.7,13.78,13.18,13.39,161900.0],["2015-08-31",13.35,13.45,12.78,12.87,140600.0],["2015-09-01",12.68,13.49,12.52,13.28,286700.0],["2015-09-02",13.5,13.59,13.17,13.59,144000.0],["2015-09-03",13.57,13.72,13.04,13.22,267000.0],["2015-09-04",13.05,13.56,12.88,13.33,170700.0],["2015-09-08",13.53,14.46,13.46,14.36,266200.0],["2015-09-09",14.48,14.48,13.77,13.79,278500.0],["2015-09-10",13.77,14.26,13.57,13.77,178900.0],["2015-09-11",13.69,14.66,13.69,14.53,294100.0],["2015-09-14",14.49,14.87,13.9,14.4,288800.0],["2015-09-15",14.39,14.62,14.03,14.44,207400.0],["2015-09-16",14.4,14.53,13.89,14.11,188400.0],["2015-09-17",14.13,14.62,14.06,14.41,267800.0],["2015-09-18",14.35,15.35,14.35,14.73,1158000.0],["2015-09-21",14.92,14.92,13.64,13.86,241000.0],["2015-09-22",13.77,13.85,13.11,13.21,197700.0],["2015-09-23",13.25,13.28,12.78,12.85,199900.0],["2015-09-24",12.86,12.86,12.0,12.42,447500.0],["2015-09-25",12.54,12.54,11.36,11.4,284400.0],["2015-09-28",11.21,11.45,10.83,10.97,343100.0],["2015-09-29",10.99,11.38,10.61,10.78,262300.0],["2015-09-30",11.03,11.74,10.97,11.69,459700.0],["2015-10-01",11.63,11.76,11.06,11.53,310700.0],["2015-10-02",11.34,11.71,11.26,11.69,215200.0],["2015-10-05",11.71,12.26,11.32,11.59,230500.0],["2015-10-06",11.54,11.6,11.08,11.27,207200.0],["2015-10-07",11.27,11.67,10.93,11.52,276700.0],["2015-10-08",11.55,11.67,11.17,11.45,184100.0],["2015-10-09",11.43,11.66,11.24,11.39,198600.0],["2015-10-12",11.47,11.48,11.05,11.46,169900.0],["2015-10-13",11.33,11.6,11.0,11.02,163900.0],["2015-10-14",11.11,11.29,10.88,11.12,215000.0],["2015-10-15",11.11,11.62,11.05,11.61,168400.0],["2015-10-16",11.65,12.09,11.6,11.9,215100.0],["2015-10-19",11.89,12.41,11.54,12.22,287200.0],["2015-10-20",12.15,12.2,11.54,11.6,169600.0],["2015-10-21",11.77,11.77,10.96,11.35,133900.0],["2015-10-22",11.41,11.41,10.57,11.02,230200.0],["2015-10-23",11.16,11.7,10.96,11.61,153200.0],["2015-10-26",11.59,11.77,11.17,11.34,139700.0],["2015-10-27",11.32,11.56,11.11,11.31,260700.0],["2015-10-28",11.32,12.15,11.17,12.14,204000.0],["2015-10-29",12.11,12.42,11.64,11.75,175700.0],["2015-10-30",11.71,11.91,11.53,11.84,284700.0],["2015-11-02",11.92,12.63,11.78,12.53,216900.0],["2015-11-03",12.46,12.74,12.29,12.37,121700.0],["2015-11-04",12.42,13.02,12.24,12.9,231000.0],["2015-11-05",12.9,12.9,12.47,12.56,136000.0],["2015-11-06",12.57,12.97,12.28,12.92,143600.0],["2015-11-09",12.92,13.07,12.54,12.67,131100.0],["2015-11-10",12.61,13.01,12.37,12.85,232100.0],["2015-11-11",12.87,13.06,12.52,12.56,162900.0],["2015-11-12",12.47,12.62,12.2,12.26,177900.0],["2015-11-13",12.14,13.96,12.08,13.9,507100.0],["2015-11-16",13.83,14.0,13.22,13.8,241600.0],["2015-11-17",13.82,14.24,13.61,14.18,215200.0],["2015-11-18",14.22,14.81,14.12,14.75,232400.0],["2015-11-19",14.72,14.79,14.28,14.39,120100.0],["2015-11-20",14.49,14.67,14.13,14.3,252800.0],["2015-11-23",14.25,14.54,14.25,14.29,305000.0],["2015-11-24",14.23,14.42,14.02,14.3,232200.0],["2015-11-25",14.3,14.88,14.29,14.85,296300.0],["2015-11-27",14.86,15.5,14.72,15.47,239600.0],["2015-11-30",15.55,15.69,15.02,15.35,336000.0],["2015-12-01",15.54,15.69,15.05,15.49,196500.0],["2015-12-02",15.44,15.66,15.28,15.36,229900.0],["2015-12-03",15.45,15.84,15.05,15.17,213500.0],["2015-12-04",15.17,15.36,14.82,14.92,332100.0],["2015-12-07",14.9,14.99,14.33,14.53,168900.0],["2015-12-08",14.34,14.68,14.34,14.47,255400.0],["2015-12-09",14.74,14.74,14.09,14.28,291100.0],["2015-12-10",14.9,14.93,14.17,14.31,253800.0],["2015-12-11",14.01,14.5,13.82,14.07,239300.0],["2015-12-14",14.12,14.47,14.12,14.31,249800.0],["2015-12-15",14.44,14.59,14.2,14.3,219500.0],["2015-12-16",14.33,14.39,14.01,14.32,217100.0],["2015-12-17",14.33,14.45,14.02,14.19,214400.0],["2015-12-18",14.1,14.41,14.01,14.2,806800.0],["2015-12-21",14.39,14.39,14.15,14.32,172800.0],["2015-12-22",14.48,14.48,14.14,14.41,160200.0],["2015-12-23",14.49,14.52,14.4,14.46,96100.0],["2015-12-24",14.46,14.5,14.26,14.29,91800.0],["2015-12-28",14.44,14.44,14.07,14.17,114800.0],["2015-12-29",14.26,14.43,14.11,14.3,211300.0],["2015-12-30",14.27,14.45,14.12,14.33,319400.0],["2015-12-31",14.31,14.55,14.16,14.23,235100.0],["2016-01-04",14.05,14.18,13.68,13.7,261500.0],["2016-01-05",13.78,14.14,13.74,13.89,346900.0],["2016-01-06",13.71,14.1,13.68,13.89,227100.0],["2016-01-07",13.62,13.67,13.2,13.2,188200.0],["2016-01-08",13.29,13.57,12.93,12.93,221500.0],["2016-01-11",12.98,12.98,12.11,12.28,190000.0],["2016-01-12",12.44,12.68,12.15,12.43,187700.0],["2016-01-13",12.52,12.84,12.21,12.26,318300.0],["2016-01-14",12.51,12.73,12.05,12.49,229200.0],["2016-01-15",12.1,12.37,12.0,12.29,197900.0],["2016-01-19",12.35,12.54,11.89,12.02,320600.0],["2016-01-20",11.85,12.77,11.72,12.52,270600.0],["2016-01-21",12.53,12.76,12.11,12.27,236000.0],["2016-01-22",12.41,12.7,12.16,12.25,258100.0],["2016-01-25",12.21,12.49,12.06,12.12,283900.0],["2016-01-26",12.21,12.38,11.81,12.0,311500.0],["2016-01-27",12.02,12.1,11.71,11.77,270600.0],["2016-01-28",11.86,12.18,11.71,11.89,341000.0],["2016-01-29",11.89,12.2,11.6,12.05,577000.0],["2016-02-01",12.0,12.24,11.74,11.95,236300.0],["2016-02-02",11.84,11.94,11.51,11.56,185300.0],["2016-02-03",11.64,11.64,11.09,11.39,347000.0],["2016-02-04",11.42,11.61,10.94,11.02,228000.0],["2016-02-05",11.0,11.31,10.95,11.05,283900.0],["2016-02-08",10.95,11.1,10.71,11.01,313100.0],["2016-02-09",10.9,11.29,10.78,11.03,204900.0],["2016-02-10",11.08,11.58,11.05,11.16,216900.0],["2016-02-11",10.92,11.11,10.71,11.0,274200.0],["2016-02-12",11.09,11.16,10.81,11.15,156200.0],["2016-02-16",11.27,11.35,10.99,11.11,182200.0],["2016-02-17",11.16,11.55,11.02,11.49,196200.0],["2016-02-18",11.5,11.77,11.15,11.18,114900.0],["2016-02-19",11.18,11.44,11.03,11.36,161900.0],["2016-02-22",11.42,11.84,11.17,11.46,274000.0],["2016-02-23",11.44,11.6,11.11,11.11,147000.0],["2016-02-24",11.0,11.22,10.82,11.2,147900.0],["2016-02-25",11.2,11.2,10.97,11.14,107000.0],["2016-02-26",11.19,11.39,11.07,11.17,104400.0],["2016-02-29",11.15,11.15,10.51,10.53,237100.0],["2016-03-01",10.63,11.23,10.5,11.2,273000.0],["2016-03-02",11.14,11.46,10.82,11.4,258400.0],["2016-03-03",11.38,11.39,11.04,11.1,117100.0],["2016-03-04",11.1,11.34,10.92,11.26,158100.0],["2016-03-07",11.17,11.77,11.17,11.58,329500.0],["2016-03-08",11.55,11.57,11.08,11.15,394000.0],["2016-03-09",11.23,11.34,10.95,11.24,131700.0],["2016-03-10",11.31,11.37,10.97,11.13,123200.0],["2016-03-11",11.2,11.38,11.08,11.37,237400.0],["2016-03-14",11.37,11.79,11.31,11.71,253500.0],["2016-03-15",12.58,13.0,12.08,12.72,602000.0],["2016-03-16",12.58,12.71,12.1,12.14,360300.0],["2016-03-17",12.18,12.52,10.92,11.33,377700.0],["2016-03-18",11.41,11.99,11.25,11.64,392000.0],["2016-03-21",11.62,12.13,11.53,11.94,237200.0],["2016-03-22",11.93,12.34,11.87,12.29,199500.0],["2016-03-23",12.29,12.41,11.86,11.92,200500.0],["2016-03-24",11.81,12.2,11.64,11.96,144200.0],["2016-03-28",12.06,12.18,11.53,11.61,176700.0],["2016-03-29",11.54,12.27,11.37,12.23,187600.0],["2016-03-30",12.26,12.38,11.9,11.93,197000.0],["2016-03-31",12.01,12.48,11.97,12.0,225000.0],["2016-04-01",11.95,12.75,11.9,12.7,216500.0],["2016-04-04",12.67,13.1,12.64,12.89,212000.0],["2016-04-05",12.81,12.81,12.28,12.52,222600.0],["2016-04-06",12.52,13.06,12.45,13.03,307700.0],["2016-04-07",13.0,13.28,12.83,12.92,271600.0],["2016-04-08",13.04,13.04,12.69,12.76,109000.0],["2016-04-11",12.86,12.86,12.37,12.44,155800.0],["2016-04-12",12.41,12.65,12.28,12.57,137800.0],["2016-04-13",12.67,12.84,12.5,12.75,153500.0],["2016-04-14",12.75,12.79,12.58,12.66,105600.0],["2016-04-15",12.61,12.84,12.55,12.72,110000.0],["2016-04-18",12.62,12.97,12.61,12.95,175700.0],["2016-04-19",12.97,13.14,12.85,12.89,142600.0],["2016-04-20",12.81,13.05,12.78,12.92,108700.0],["2016-04-21",12.89,13.05,12.76,13.05,153000.0],["2016-04-22",13.03,13.18,12.3,13.11,157000.0],["2016-04-25",13.11,13.19,12.7,12.76,132000.0],["2016-04-26",12.76,12.92,12.48,12.77,138000.0],["2016-04-27",12.76,12.84,12.48,12.5,123000.0],["2016-04-28",12.48,12.8,12.31,12.56,175200.0],["2016-04-29",12.53,12.61,12.25,12.3,147800.0],["2016-05-02",12.38,12.38,11.97,12.29,181000.0],["2016-05-03",12.23,12.59,12.05,12.25,139500.0],["2016-05-04",12.17,12.28,11.92,11.93,133900.0],["2016-05-05",12.0,12.11,11.8,11.82,120500.0],["2016-05-06",11.8,12.05,11.41,11.72,213500.0],["2016-05-09",11.73,12.06,11.7,11.85,195000.0],["2016-05-10",12.08,13.34,12.05,12.99,588900.0],["2016-05-11",12.98,13.41,12.81,12.82,282000.0],["2016-05-12",12.91,12.91,12.41,12.55,255800.0],["2016-05-13",12.5,13.02,12.27,12.98,163900.0],["2016-05-16",12.98,13.5,12.98,13.46,285000.0],["2016-05-17",13.49,13.79,13.37,13.66,298800.0],["2016-05-18",13.6,14.08,13.38,14.06,366900.0],["2016-05-19",13.99,14.32,13.8,14.28,354900.0],["2016-05-20",14.31,15.47,14.25,15.43,644200.0],["2016-05-23",15.39,15.47,14.92,15.06,303300.0],["2016-05-24",15.25,15.49,15.07,15.48,314000.0],["2016-05-25",15.5,15.6,15.09,15.49,269200.0],["2016-05-26",15.49,15.5,15.24,15.44,174300.0],["2016-05-27",15.47,15.85,15.39,15.75,386000.0],["2016-05-31",15.75,15.93,15.68,15.73,364700.0],["2016-06-01",15.5,15.98,15.33,15.85,418800.0],["2016-06-02",15.89,16.0,15.84,16.0,279600.0],["2016-06-03",16.0,16.0,15.43,15.78,316800.0],["2016-06-06",15.79,16.1,15.48,16.07,294300.0],["2016-06-07",16.1,16.3,15.53,16.21,601500.0],["2016-06-08",16.25,16.25,15.91,16.21,257400.0],["2016-06-09",16.19,16.45,16.07,16.43,338900.0],["2016-06-10",16.35,16.44,15.94,16.13,317100.0],["2016-06-13",16.03,16.2,15.72,15.94,242300.0],["2016-06-14",15.92,16.01,15.53,15.73,283100.0],["2016-06-15",15.54,15.97,15.54,15.76,252500.0],["2016-06-16",15.68,15.68,15.3,15.43,395400.0],["2016-06-17",15.46,15.46,14.8,15.0,841800.0],["2016-06-20",15.04,15.16,14.67,14.81,471600.0],["2016-06-21",14.85,15.19,14.64,15.16,299700.0],["2016-06-22",15.15,15.83,15.08,15.59,251300.0],["2016-06-23",15.77,16.16,15.64,16.15,280300.0],["2016-06-24",15.21,15.96,15.0,15.61,990300.0],["2016-06-27",15.53,15.68,15.12,15.51,356600.0],["2016-06-28",15.64,16.7,15.64,16.63,553600.0],["2016-06-29",16.59,16.78,16.02,16.08,365500.0],["2016-06-30",16.03,16.14,15.79,16.12,396600.0],["2016-07-01",16.04,16.43,16.04,16.28,226500.0],["2016-07-05",16.14,16.37,16.1,16.33,220200.0],["2016-07-06",16.35,16.73,16.24,16.7,186600.0],["2016-07-07",16.63,16.8,16.34,16.66,207800.0],["2016-07-08",16.72,16.89,16.47,16.8,241500.0],["2016-07-11",16.71,16.94,16.6,16.94,299300.0],["2016-07-12",16.95,17.43,16.84,17.34,390800.0],["2016-07-13",17.45,17.62,17.09,17.34,341700.0],["2016-07-14",17.41,17.5,17.06,17.46,213300.0],["2016-07-15",17.5,17.63,17.33,17.43,213500.0],["2016-07-18",17.39,17.8,17.38,17.45,262100.0],["2016-07-19",17.46,17.49,16.97,17.06,190600.0],["2016-07-20",17.11,17.58,17.11,17.47,187000.0],["2016-07-21",17.51,17.8,17.35,17.5,222700.0],["2016-07-22",17.56,17.58,17.2,17.24,233000.0],["2016-07-25",17.24,17.24,16.25,16.57,470200.0],["2016-07-26",16.36,16.73,16.28,16.57,268300.0],["2016-07-27",16.55,16.6,16.34,16.57,313800.0],["2016-07-28",16.45,16.5,16.24,16.27,372500.0],["2016-07-29",16.0,16.3,15.62,16.18,603500.0],["2016-08-01",16.0,16.52,15.87,16.29,329200.0],["2016-08-02",16.0,16.4,16.0,16.17,249900.0],["2016-08-03",16.0,16.35,15.9,16.29,242500.0],["2016-08-04",16.0,16.42,15.95,16.22,422200.0],["2016-08-05",16.33,16.5,15.93,15.97,244800.0],["2016-08-08",16.11,16.47,15.9,16.02,265400.0],["2016-08-09",17.8,18.5,15.82,17.95,1351400.0],["2016-08-10",18.09,18.79,17.96,18.17,651400.0],["2016-08-11",18.2,18.68,17.95,18.66,855900.0],["2016-08-12",18.45,18.45,17.94,18.1,355700.0],["2016-08-15",18.39,18.59,17.98,18.38,358400.0],["2016-08-16",18.08,18.54,18.05,18.34,380400.0],["2016-08-17",18.34,19.0,18.14,19.0,787500.0],["2016-08-18",19.0,19.69,18.84,19.51,664500.0],["2016-08-19",19.28,19.49,19.15,19.47,435000.0],["2016-08-22",19.5,20.49,19.37,20.01,1014500.0],["2016-08-23",20.05,20.49,19.77,20.41,621400.0],["2016-08-24",20.49,21.16,19.22,19.3,667000.0],["2016-08-25",19.31,19.68,18.91,19.22,430100.0],["2016-08-26",19.15,19.77,19.12,19.44,315700.0],["2016-08-29",19.54,19.72,19.17,19.35,402100.0],["2016-08-30",19.35,19.51,19.18,19.45,263800.0],["2016-08-31",19.48,19.49,18.37,19.0,434900.0],["2016-09-01",19.0,19.09,18.49,18.99,263200.0],["2016-09-02",19.15,19.38,18.47,18.56,248000.0],["2016-09-06",18.67,19.11,18.64,18.91,329600.0],["2016-09-07",18.76,19.04,18.6,19.03,235000.0],["2016-09-08",18.92,19.33,18.74,18.86,364900.0],["2016-09-09",18.8,18.8,18.13,18.15,251200.0],["2016-09-12",18.03,18.56,18.01,18.4,418300.0],["2016-09-13",18.28,18.36,17.19,17.91,530900.0],["2016-09-14",17.85,18.49,17.65,18.23,573800.0],["2016-09-15",18.31,18.69,18.28,18.67,452100.0],["2016-09-16",18.69,19.19,18.65,19.16,685900.0],["2016-09-19",19.35,19.64,18.87,19.0,370700.0],["2016-09-20",20.08,21.53,20.08,21.26,2930200.0],["2016-09-21",21.5,21.5,20.17,20.9,6087500.0],["2016-09-22",20.96,21.11,19.65,19.75,1314300.0],["2016-09-23",19.71,20.76,19.5,20.07,1592800.0],["2016-09-26",20.11,20.17,19.26,19.58,776600.0],["2016-09-27",19.51,20.11,19.36,19.91,478600.0],["2016-09-28",19.87,19.87,19.45,19.57,385300.0],["2016-09-29",19.54,19.57,18.68,18.84,556900.0],["2016-09-30",18.96,19.19,18.69,18.97,382700.0],["2016-10-03",18.75,19.35,18.57,19.34,507800.0],["2016-10-04",19.34,19.61,19.27,19.61,540200.0],["2016-10-05",19.73,19.97,19.63,19.87,347600.0],["2016-10-06",19.74,19.99,19.05,19.1,431500.0],["2016-10-07",19.24,19.53,18.99,19.49,503500.0],["2016-10-10",19.72,19.76,19.46,19.69,311900.0],["2016-10-11",19.56,19.7,18.86,19.17,630000.0],["2016-10-12",19.09,19.27,18.4,18.43,372600.0],["2016-10-13",18.25,18.52,18.09,18.34,415000.0],["2016-10-14",18.5,18.61,18.0,18.0,303800.0],["2016-10-17",18.01,18.22,17.66,18.04,258800.0],["2016-10-18",18.15,18.26,18.04,18.15,188900.0],["2016-10-19",18.21,18.21,17.86,18.1,282800.0],["2016-10-20",18.13,18.49,18.06,18.45,201300.0],["2016-10-21",18.34,18.74,18.08,18.59,273000.0],["2016-10-24",18.67,18.74,18.39,18.48,212900.0],["2016-10-25",18.51,18.78,18.38,18.48,130000.0],["2016-10-26",18.48,18.63,18.05,18.18,255400.0],["2016-10-27",18.34,18.68,18.24,18.4,244500.0],["2016-10-28",18.31,18.31,17.37,17.89,420700.0],["2016-10-31",17.85,18.14,17.64,18.14,497300.0],["2016-11-01",18.09,18.55,17.96,18.47,350400.0],["2016-11-02",18.48,18.57,18.04,18.26,304400.0],["2016-11-03",18.35,18.35,16.95,16.99,383300.0],["2016-11-04",16.99,17.59,16.87,17.34,378800.0],["2016-11-07",17.56,18.03,17.56,17.95,238500.0],["2016-11-08",17.85,18.16,17.41,17.63,414300.0],["2016-11-09",18.34,20.73,18.34,20.51,1028200.0],["2016-11-10",20.55,20.95,20.24,20.41,689500.0],["2016-11-11",20.23,20.95,19.89,20.93,685000.0],["2016-11-14",20.94,20.97,20.3,20.52,525400.0],["2016-11-15",20.51,21.26,20.21,21.01,662600.0],["2016-11-16",20.91,21.4,20.7,21.23,387100.0],["2016-11-17",21.3,21.58,21.03,21.55,382700.0],["2016-11-18",21.6,21.66,21.05,21.21,239800.0],["2016-11-21",21.4,21.45,20.01,20.11,513800.0],["2016-11-22",20.11,20.24,19.72,19.86,382500.0],["2016-11-23",19.62,20.67,19.15,20.65,268700.0],["2016-11-25",20.66,20.8,20.33,20.64,94100.0],["2016-11-28",20.64,20.94,20.29,20.35,211200.0],["2016-11-29",20.38,20.5,20.04,20.33,213100.0],["2016-11-30",20.42,20.45,19.81,20.27,227400.0],["2016-12-01",20.26,20.39,19.57,19.67,320200.0],["2016-12-02",19.67,20.39,19.55,20.19,201900.0],["2016-12-05",20.31,21.0,20.25,20.77,282500.0],["2016-12-06",20.77,20.99,20.31,20.88,237800.0],["2016-12-07",20.5,20.69,19.36,19.65,445200.0],["2016-12-08",19.68,20.0,19.34,19.96,227100.0],["2016-12-09",20.12,20.34,19.65,19.73,301300.0],["2016-12-12",19.58,19.91,19.42,19.66,395900.0],["2016-12-13",19.79,20.34,19.71,19.89,289000.0],["2016-12-14",19.94,20.35,19.71,19.88,275400.0],["2016-12-15",19.95,20.77,19.84,20.62,289300.0],["2016-12-16",20.87,21.75,20.84,21.0,1999800.0],["2016-12-19",21.24,21.45,20.15,20.3,357900.0],["2016-12-20",20.43,20.73,19.93,20.69,349400.0],["2016-12-21",20.69,20.89,19.8,20.19,214400.0],["2016-12-22",20.22,20.45,19.95,20.06,124700.0],["2016-12-23",20.04,20.73,20.04,20.43,251600.0],["2016-12-27",19.69,19.95,18.38,18.57,818800.0],["2016-12-28",18.51,18.86,18.13,18.53,430300.0],["2016-12-29",18.53,18.86,18.3,18.38,260700.0],["2016-12-30",18.4,18.51,18.32,18.42,398000.0],["2017-01-03",18.61,18.86,18.33,18.5,515900.0],["2017-01-04",18.42,19.47,18.32,19.39,525600.0],["2017-01-05",19.47,19.64,18.6,18.7,386600.0],["2017-01-06",18.83,18.86,18.29,18.3,283800.0],["2017-01-09",18.37,18.75,18.15,18.61,209500.0],["2017-01-10",18.75,19.0,18.02,18.16,378100.0],["2017-01-11",18.16,18.25,17.11,17.25,537200.0],["2017-01-12",17.18,17.42,16.98,17.33,488500.0],["2017-01-13",17.26,17.44,17.09,17.15,359400.0],["2017-01-17",17.16,17.2,16.31,16.51,856700.0],["2017-01-18",16.63,16.89,16.38,16.56,438900.0],["2017-01-19",16.48,16.48,16.0,16.01,416700.0],["2017-01-20",16.05,16.26,15.64,15.84,390000.0],["2017-01-23",15.94,16.08,15.63,15.77,294000.0],["2017-01-24",15.79,15.89,15.5,15.65,296800.0],["2017-01-25",15.82,16.18,15.82,15.92,203500.0],["2017-01-26",15.88,16.0,15.51,15.53,246000.0],["2017-01-27",15.52,15.67,15.3,15.58,291600.0],["2017-01-30",15.54,15.76,15.05,15.21,206000.0],["2017-01-31",15.1,15.8,15.03,15.75,229900.0],["2017-02-01",15.84,16.05,15.65,16.02,431900.0],["2017-02-02",15.89,16.16,15.76,15.84,239400.0],["2017-02-03",15.99,16.2,15.8,16.12,239700.0],["2017-02-06",17.52,17.52,15.92,16.0,229900.0],["2017-02-07",16.08,16.16,15.76,15.81,348000.0],["2017-02-08",15.82,16.76,15.68,16.62,384800.0],["2017-02-09",16.63,16.95,16.57,16.66,281300.0],["2017-02-10",16.65,16.93,16.61,16.72,235100.0],["2017-02-13",16.81,17.23,16.73,17.2,312800.0],["2017-02-14",17.16,17.55,17.11,17.51,243600.0],["2017-02-15",17.47,18.09,17.45,18.0,314100.0],["2017-02-16",18.0,18.13,17.33,18.0,414800.0],["2017-02-17",18.2,18.5,17.88,18.4,452200.0],["2017-02-21",16.48,16.71,14.09,14.2,1612800.0],["2017-02-22",14.21,14.4,14.0,14.12,470200.0],["2017-02-23",14.12,14.89,14.09,14.81,347300.0],["2017-02-24",14.66,15.29,14.66,15.19,394700.0],["2017-02-27",15.2,15.77,15.11,15.72,324300.0],["2017-02-28",15.72,15.74,15.26,15.47,413800.0],["2017-03-01",15.67,15.7,15.45,15.53,267200.0],["2017-03-02",15.5,15.82,15.13,15.14,349700.0],["2017-03-03",15.14,15.54,14.99,15.03,315500.0],["2017-03-06",15.04,15.13,14.82,14.87,280100.0],["2017-03-07",14.77,15.12,14.65,14.97,239500.0],["2017-03-08",15.06,15.2,14.73,14.83,280300.0],["2017-03-09",14.86,15.04,14.6,14.64,269900.0],["2017-03-10",14.72,14.97,14.46,14.62,175200.0],["2017-03-13",14.56,14.87,14.36,14.74,285300.0],["2017-03-14",13.96,13.96,12.05,12.2,1640700.0],["2017-03-15",12.2,13.51,12.1,13.43,1008000.0],["2017-03-16",13.42,13.64,13.12,13.35,530000.0],["2017-03-17",13.31,13.94,13.24,13.75,924100.0],["2017-03-20",13.7,14.33,13.67,14.27,277700.0],["2017-03-21",14.31,14.32,13.51,13.51,349800.0],["2017-03-22",13.58,13.83,13.37,13.6,248000.0],["2017-03-23",13.6,14.0,13.42,13.71,244300.0],["2017-03-24",13.71,13.98,13.54,13.76,234100.0],["2017-03-27",13.59,14.32,13.55,14.27,333800.0],["2017-03-28",14.18,14.81,14.04,14.63,368200.0],["2017-03-29",14.65,14.81,14.49,14.69,440200.0],["2017-03-30",14.71,14.89,14.58,14.73,561700.0],["2017-03-31",14.75,14.82,14.31,14.5,383300.0],["2017-04-03",14.53,14.57,14.11,14.17,296500.0],["2017-04-04",14.1,14.42,14.07,14.3,289600.0],["2017-04-05",14.32,14.45,14.01,14.2,372400.0],["2017-04-06",14.25,14.52,14.06,14.37,261600.0],["2017-04-07",14.33,14.67,14.14,14.62,387200.0],["2017-04-10",14.67,14.9,14.35,14.56,220000.0],["2017-04-11",14.57,14.85,14.52,14.66,199800.0],["2017-04-12",14.63,14.83,14.45,14.76,175300.0],["2017-04-13",14.7,14.95,14.55,14.8,237100.0],["2017-04-17",14.82,14.97,14.66,14.88,167800.0],["2017-04-18",14.75,14.75,14.27,14.54,209300.0],["2017-04-19",14.5,14.92,14.48,14.51,154500.0],["2017-04-20",14.56,14.77,14.45,14.65,213400.0],["2017-04-21",14.66,14.75,14.41,14.74,236500.0],["2017-04-24",14.89,15.06,14.7,14.87,509800.0],["2017-04-25",14.99,15.19,14.9,15.0,172000.0],["2017-04-26",15.04,15.37,14.94,15.32,263400.0],["2017-04-27",15.32,15.47,15.11,15.16,165000.0],["2017-04-28",15.2,15.3,15.01,15.1,154600.0],["2017-05-01",15.12,15.36,14.98,15.21,169200.0],["2017-05-02",15.25,15.61,15.12,15.35,237000.0],["2017-05-03",15.3,15.32,14.67,14.92,269600.0],["2017-05-04",14.96,15.15,14.8,15.14,127000.0],["2017-05-05",15.2,15.22,14.8,15.0,195100.0],["2017-05-08",14.95,15.18,14.8,14.94,310500.0],["2017-05-09",14.04,14.98,13.15,14.73,537100.0],["2017-05-10",14.76,15.13,14.71,15.11,328800.0],["2017-05-11",15.08,15.93,15.04,15.87,504700.0],["2017-05-12",15.86,16.48,15.76,16.22,388100.0],["2017-05-15",16.13,16.33,15.76,15.8,351900.0],["2017-05-16",15.8,15.99,15.72,15.79,317700.0],["2017-05-17",15.62,15.83,15.31,15.33,218000.0],["2017-05-18",15.27,15.63,15.12,15.55,220800.0],["2017-05-19",15.58,15.98,15.31,15.45,194500.0],["2017-05-22",15.48,15.71,15.39,15.54,160600.0],["2017-05-23",15.59,15.69,15.37,15.56,175000.0],["2017-05-24",15.57,15.75,15.41,15.5,250300.0],["2017-05-25",15.5,15.71,15.37,15.47,273100.0],["2017-05-26",15.67,17.36,15.66,16.97,1459400.0],["2017-05-30",16.9,17.84,16.76,17.07,701000.0],["2017-05-31",17.05,17.41,16.95,17.07,1842000.0],["2017-06-01",16.98,17.37,16.77,17.09,386500.0],["2017-06-02",17.2,17.35,16.92,17.14,298200.0],["2017-06-05",17.16,17.16,16.61,17.06,207400.0],["2017-06-06",17.02,17.14,16.77,16.92,242400.0],["2017-06-07",16.95,17.34,16.78,16.95,182000.0],["2017-06-08",17.02,17.29,16.83,17.11,261200.0],["2017-06-09",17.06,17.24,16.74,16.84,240600.0],["2017-06-12",16.76,17.0,16.38,16.6,311100.0],["2017-06-13",16.68,16.68,16.03,16.49,489200.0],["2017-06-14",16.52,16.61,16.17,16.22,350600.0],["2017-06-15",16.07,16.33,15.84,16.18,275600.0],["2017-06-16",16.5,16.92,16.32,16.62,972800.0],["2017-06-19",16.75,17.0,16.55,16.93,360700.0],["2017-06-20",16.88,17.75,16.8,17.14,440700.0],["2017-06-21",17.19,17.76,17.19,17.48,278500.0],["2017-06-22",17.48,17.88,17.48,17.65,407900.0],["2017-06-23",17.6,17.82,17.41,17.79,237400.0],["2017-06-26",17.87,17.89,17.56,17.74,147100.0],["2017-06-27",17.7,17.7,17.23,17.26,176500.0],["2017-06-28",17.38,17.68,17.25,17.68,288500.0],["2017-06-29",17.65,17.7,17.49,17.6,241600.0],["2017-06-30",17.6,17.95,17.52,17.86,255900.0],["2017-07-03",17.85,18.16,17.77,17.93,136900.0],["2017-07-05",17.93,18.1,17.78,17.95,175000.0],["2017-07-06",17.84,18.04,16.83,17.91,190600.0],["2017-07-07",17.9,18.14,17.79,18.1,212500.0],["2017-07-10",18.1,18.1,17.52,17.62,175900.0],["2017-07-11",17.64,18.09,17.64,17.86,152700.0],["2017-07-12",18.0,18.0,17.81,17.85,208800.0],["2017-07-13",17.9,17.9,17.45,17.84,130700.0],["2017-07-14",17.85,18.04,17.71,17.82,144300.0],["2017-07-17",17.81,18.09,17.68,17.95,160300.0],["2017-07-18",17.89,17.98,17.7,17.87,96600.0],["2017-07-19",17.95,18.0,17.54,17.74,179600.0],["2017-07-20",17.76,18.1,17.76,17.92,131500.0],["2017-07-21",18.09,18.67,17.89,18.45,576500.0],["2017-07-24",18.48,18.48,17.52,17.75,174800.0],["2017-07-25",17.8,17.97,17.5,17.71,152700.0],["2017-07-26",17.72,17.85,17.55,17.62,128900.0],["2017-07-27",17.72,17.86,17.11,17.29,210200.0],["2017-07-28",17.2,17.66,17.2,17.56,118700.0],["2017-07-31",17.55,17.57,17.26,17.28,131700.0],["2017-08-01",17.31,17.31,16.56,16.67,419200.0],["2017-08-02",16.73,16.87,15.91,16.06,237800.0],["2017-08-03",16.1,16.12,15.36,15.72,368100.0],["2017-08-04",15.77,16.09,15.57,15.98,157900.0],["2017-08-07",15.99,16.22,15.83,15.94,171500.0],["2017-08-08",16.0,16.21,15.59,15.64,206800.0],["2017-08-09",15.65,16.13,15.53,15.54,254000.0],["2017-08-10",15.94,15.94,15.12,15.27,368700.0],["2017-08-11",15.22,15.38,14.69,14.89,247000.0],["2017-08-14",14.97,14.98,14.61,14.76,171400.0],["2017-08-15",14.73,14.98,14.6,14.8,148700.0],["2017-08-16",14.87,14.99,14.8,14.89,119400.0],["2017-08-17",14.87,15.03,14.71,14.73,160400.0],["2017-08-18",14.67,15.34,14.53,15.22,271600.0],["2017-08-21",15.15,15.18,14.81,15.07,169400.0],["2017-08-22",15.01,15.55,14.99,15.49,318900.0],["2017-08-23",15.36,15.53,15.25,15.44,135000.0],["2017-08-24",15.44,15.67,15.42,15.43,118300.0],["2017-08-25",15.6,15.77,15.45,15.55,169600.0],["2017-08-28",15.69,15.73,15.44,15.68,166600.0],["2017-08-29",15.58,15.84,15.38,15.73,248400.0],["2017-08-30",15.75,15.75,15.47,15.48,113500.0],["2017-08-31",15.55,16.1,15.55,16.01,166400.0],["2017-09-01",15.98,16.01,15.56,15.88,159800.0],["2017-09-05",15.87,15.89,15.53,15.73,185300.0],["2017-09-06",15.78,15.95,15.55,15.65,140900.0],["2017-09-07",15.67,15.69,15.4,15.54,119200.0],["2017-09-08",15.54,15.91,15.51,15.68,143300.0],["2017-09-11",15.68,15.96,15.68,15.79,152700.0],["2017-09-12",15.79,16.04,15.74,15.77,146800.0],["2017-09-13",15.76,15.98,15.67,15.69,115000.0],["2017-09-14",15.71,15.91,15.65,15.78,107500.0],["2017-09-15",15.82,15.87,15.68,15.73,303400.0],["2017-09-18",15.74,16.0,15.72,15.78,106200.0],["2017-09-19",15.84,15.89,15.46,15.66,149400.0],["2017-09-20",15.69,15.79,15.56,15.64,93300.0],["2017-09-21",15.73,17.0,15.72,16.4,403200.0],["2017-09-22",16.42,16.42,15.85,16.1,173900.0],["2017-09-25",16.04,16.65,15.91,16.27,204100.0],["2017-09-26",16.8,18.0,16.8,17.48,395300.0],["2017-09-27",17.45,18.0,17.33,17.99,235000.0],["2017-09-28",17.9,17.97,17.73,17.89,139400.0],["2017-09-29",17.85,18.25,17.81,17.87,242600.0],["2017-10-02",17.97,18.7,17.92,18.69,332800.0],["2017-10-03",18.74,18.83,18.35,18.55,259600.0],["2017-10-04",18.6,18.8,18.45,18.49,190100.0],["2017-10-05",18.31,19.05,18.31,18.96,284900.0],["2017-10-06",18.99,19.02,18.8,18.94,86000.0],["2017-10-09",19.0,19.0,18.63,18.7,112200.0],["2017-10-10",18.7,18.86,18.59,18.7,90600.0],["2017-10-11",18.8,19.04,18.72,18.86,148900.0],["2017-10-12",18.85,18.86,18.57,18.71,139300.0],["2017-10-13",18.7,18.73,17.79,18.67,134500.0],["2017-10-16",18.73,19.04,18.67,18.74,235800.0],["2017-10-17",18.66,18.66,18.35,18.48,157400.0],["2017-10-18",18.4,18.67,18.35,18.54,133100.0],["2017-10-19",18.41,18.54,17.97,18.45,117900.0],["2017-10-20",18.54,18.67,18.41,18.5,109600.0],["2017-10-23",18.52,18.52,18.14,18.26,176500.0],["2017-10-24",18.31,18.45,17.87,18.25,162200.0],["2017-10-25",18.26,18.41,18.02,18.18,197000.0],["2017-10-26",18.2,18.65,18.19,18.41,212300.0],["2017-10-27",18.48,18.5,18.24,18.41,126400.0],["2017-10-30",18.36,18.52,17.88,18.15,142200.0],["2017-10-31",18.22,18.43,17.98,18.07,205600.0],["2017-11-01",18.18,18.54,18.02,18.43,178600.0],["2017-11-02",18.49,18.54,18.24,18.52,150200.0],["2017-11-03",18.49,19.13,18.49,19.12,323500.0],["2017-11-06",19.15,19.15,17.95,17.97,293100.0],["2017-11-07",17.98,18.16,17.79,17.89,175800.0],["2017-11-08",17.76,18.3,17.52,17.81,268600.0],["2017-11-09",17.0,19.15,17.0,18.81,388100.0],["2017-11-10",18.73,19.22,18.46,18.55,305400.0],["2017-11-13",18.55,18.55,17.77,17.86,229300.0],["2017-11-14",17.86,18.07,17.53,17.76,225100.0],["2017-11-15",17.71,18.01,17.36,17.86,197000.0],["2017-11-16",17.92,18.17,17.83,18.15,142000.0],["2017-11-17",18.04,18.48,18.04,18.38,115100.0],["2017-11-20",18.2,18.47,18.01,18.33,139000.0],["2017-11-21",18.37,19.02,18.36,18.88,219600.0],["2017-11-22",18.89,19.14,18.8,18.9,206400.0],["2017-11-24",18.86,18.86,18.1,18.3,194700.0],["2017-11-27",18.32,18.6,17.85,18.03,262100.0],["2017-11-28",18.03,18.43,17.9,18.19,490100.0],["2017-11-29",18.26,19.2,18.26,19.08,663600.0],["2017-11-30",19.2,19.6,19.0,19.59,738400.0],["2017-12-01",19.6,19.75,18.68,19.18,257200.0],["2017-12-04",19.29,19.56,18.89,18.89,150000.0],["2017-12-05",18.88,19.11,18.56,18.68,154800.0],["2017-12-06",18.63,18.68,18.21,18.33,131200.0],["2017-12-07",18.33,18.52,18.16,18.32,172700.0],["2017-12-08",18.47,18.57,18.33,18.46,107900.0],["2017-12-11",18.5,18.75,18.27,18.6,158100.0],["2017-12-12",18.64,19.35,18.58,19.26,262300.0],["2017-12-13",19.25,19.5,19.01,19.21,161700.0],["2017-12-14",19.22,19.42,18.63,18.73,164100.0],["2017-12-15",18.74,19.31,18.74,19.3,663500.0],["2017-12-18",19.4,19.61,19.16,19.52,208900.0],["2017-12-19",19.59,19.68,19.15,19.18,184600.0],["2017-12-20",19.09,19.6,19.09,19.31,214700.0],["2017-12-21",19.18,19.68,19.18,19.5,191800.0],["2017-12-22",19.5,19.75,19.27,19.37,153200.0],["2017-12-26",19.34,19.8,19.26,19.64,159300.0],["2017-12-27",19.64,19.95,19.59,19.75,233700.0],["2017-12-28",19.77,19.95,19.66,19.74,147900.0],["2017-12-29",19.76,19.9,19.23,19.24,250800.0],["2018-01-02",19.3,19.48,19.01,19.17,262800.0],["2018-01-03",19.17,19.55,18.64,18.77,290300.0],["2018-01-04",18.9,18.96,18.22,18.28,167600.0],["2018-01-05",18.36,18.48,17.94,18.06,161600.0],["2018-01-08",18.06,18.23,17.75,18.03,200100.0],["2018-01-09",18.06,18.24,17.9,17.92,125300.0],["2018-01-10",17.83,17.96,17.6,17.82,168900.0],["2018-01-11",17.82,18.19,17.77,18.16,132800.0],["2018-01-12",18.14,18.81,18.14,18.56,170500.0],["2018-01-16",18.53,18.88,18.52,18.78,204400.0],["2018-01-17",18.89,19.47,18.8,19.45,231400.0],["2018-01-18",19.33,19.5,19.0,19.46,178500.0],["2018-01-19",19.41,19.48,19.2,19.37,112000.0],["2018-01-22",19.41,19.6,19.21,19.37,112800.0],["2018-01-23",19.4,19.59,19.26,19.39,76000.0],["2018-01-24",19.4,19.58,19.17,19.32,122600.0],["2018-01-25",19.39,19.44,19.14,19.4,88000.0],["2018-01-26",19.49,19.84,19.23,19.58,159900.0],["2018-01-29",19.52,19.79,19.45,19.59,140600.0],["2018-01-30",19.42,19.44,18.92,18.92,240900.0],["2018-01-31",19.15,19.18,18.58,18.64,182900.0],["2018-02-01",18.62,18.97,18.34,18.94,149300.0],["2018-02-02",18.79,18.88,18.35,18.37,133400.0],["2018-02-05",18.18,18.42,17.21,17.23,234200.0],["2018-02-06",16.87,17.66,16.76,17.54,292500.0],["2018-02-07",17.52,18.05,17.2,17.94,150200.0],["2018-02-08",17.95,18.35,17.65,17.85,162800.0],["2018-02-09",18.03,18.53,17.74,18.4,269100.0],["2018-02-12",18.51,18.75,18.34,18.5,197000.0],["2018-02-13",18.45,18.6,18.11,18.41,129000.0],["2018-02-14",18.21,18.8,18.08,18.76,143400.0],["2018-02-15",18.91,19.08,18.81,19.03,129700.0],["2018-02-16",18.99,19.16,18.7,18.78,111100.0],["2018-02-20",18.65,18.87,18.4,18.42,130500.0],["2018-02-21",18.49,19.29,18.49,18.73,171700.0],["2018-02-22",18.81,19.11,18.59,18.84,149600.0],["2018-02-23",19.0,19.23,18.78,19.2,184700.0],["2018-02-26",19.18,19.36,18.94,19.18,178500.0],["2018-02-27",19.17,19.3,18.97,19.04,214000.0],["2018-02-28",19.1,19.1,18.35,18.36,187300.0],["2018-03-01",18.35,18.52,18.01,18.06,249500.0],["2018-03-02",17.96,18.49,17.96,18.34,182700.0],["2018-03-05",18.26,18.56,17.91,18.13,255800.0],["2018-03-06",18.19,18.19,17.68,17.93,176700.0],["2018-03-07",17.74,18.49,17.74,18.3,190400.0],["2018-03-08",18.29,18.81,18.29,18.8,168100.0],["2018-03-09",18.96,19.39,18.77,19.14,299500.0],["2018-03-12",19.14,19.59,19.08,19.58,222100.0],["2018-03-13",19.72,20.45,19.58,20.35,1133500.0],["2018-03-14",20.28,20.45,19.81,20.24,349600.0],["2018-03-15",20.27,20.35,19.76,19.79,282500.0],["2018-03-16",19.83,20.0,19.81,19.91,393400.0],["2018-03-19",19.05,19.62,19.05,19.57,321200.0],["2018-03-20",19.6,20.01,19.08,19.44,162000.0],["2018-03-21",19.4,19.67,19.15,19.51,113700.0],["2018-03-22",19.3,19.55,19.1,19.12,196200.0],["2018-03-23",19.12,19.17,18.59,18.61,229500.0],["2018-03-26",18.84,18.88,18.29,18.61,213800.0],["2018-03-27",18.65,18.95,18.4,18.47,190900.0],["2018-03-28",18.46,18.86,18.35,18.47,215200.0],["2018-03-29",18.55,18.92,18.36,18.75,156500.0],["2018-04-02",18.65,18.86,18.11,18.24,222800.0],["2018-04-03",18.34,18.73,18.28,18.64,165400.0],["2018-04-04",18.36,19.08,18.36,19.02,193200.0],["2018-04-05",19.13,19.44,18.95,19.14,148000.0],["2018-04-06",19.11,19.3,18.86,19.01,157700.0],["2018-04-09",19.16,19.3,18.84,18.88,114000.0],["2018-04-10",19.05,19.26,18.91,19.25,123800.0],["2018-04-11",19.19,19.44,18.75,19.21,115900.0],["2018-04-12",19.21,19.29,19.05,19.05,91400.0],["2018-04-13",19.1,19.1,18.54,18.96,83300.0],["2018-04-16",19.07,19.2,18.85,19.18,74500.0],["2018-04-17",19.34,19.68,19.03,19.6,177300.0],["2018-04-18",19.67,19.94,19.52,19.56,119800.0],["2018-04-19",19.51,19.72,19.45,19.48,57300.0],["2018-04-20",19.43,19.61,19.25,19.31,69600.0],["2018-04-23",19.39,19.46,19.13,19.33,81300.0],["2018-04-24",19.43,19.6,19.07,19.25,70000.0],["2018-04-25",19.26,19.37,19.0,19.28,66600.0],["2018-04-26",19.29,19.39,19.17,19.21,48900.0],["2018-04-27",19.22,19.3,19.1,19.25,66000.0],["2018-04-30",19.28,19.42,19.09,19.09,74400.0],["2018-05-01",19.07,19.17,18.71,19.13,79000.0],["2018-05-02",19.1,19.27,18.92,18.97,104600.0],["2018-05-03",18.92,18.92,18.39,18.5,136600.0],["2018-05-04",18.48,18.91,18.47,18.77,102300.0],["2018-05-07",18.92,19.09,18.78,18.98,82400.0],["2018-05-08",18.93,19.25,18.85,19.21,79600.0],["2018-05-09",19.21,19.45,18.99,19.43,137500.0],["2018-05-10",18.5,18.5,14.4,14.63,1181600.0],["2018-05-11",14.91,15.85,14.75,14.91,429400.0],["2018-05-14",15.06,16.55,15.01,16.12,389900.0],["2018-05-15",16.5,16.51,15.53,15.57,333300.0],["2018-05-16",15.56,16.14,15.54,16.0,356200.0],["2018-05-17",15.91,16.33,15.91,16.22,205300.0],["2018-05-18",16.64,16.81,16.32,16.63,265100.0],["2018-05-21",16.7,16.7,16.29,16.57,137300.0],["2018-05-22",16.57,16.92,16.57,16.64,136700.0],["2018-05-23",16.54,16.93,16.47,16.59,125500.0],["2018-05-24",16.58,16.9,16.51,16.56,202400.0],["2018-05-25",16.34,16.59,15.98,16.0,458100.0],["2018-05-29",16.0,16.16,15.78,16.1,436300.0],["2018-05-30",16.15,16.4,15.82,15.91,1273700.0],["2018-05-31",15.93,16.16,15.65,15.8,324400.0],["2018-06-01",15.89,16.27,15.89,16.12,193800.0],["2018-06-04",16.18,16.6,16.04,16.52,284900.0],["2018-06-05",16.5,16.86,16.46,16.65,171100.0],["2018-06-06",16.68,17.15,16.54,16.79,251900.0],["2018-06-07",16.82,16.91,16.64,16.69,109600.0],["2018-06-08",16.72,17.04,16.63,16.67,169200.0],["2018-06-11",16.65,16.84,16.39,16.59,197800.0],["2018-06-12",16.59,16.94,16.5,16.68,149100.0],["2018-06-13",16.7,16.94,16.65,16.77,135600.0],["2018-06-14",16.8,17.01,16.7,16.96,173000.0],["2018-06-15",16.92,17.04,16.82,16.88,293100.0],["2018-06-18",16.83,16.95,16.64,16.84,152100.0],["2018-06-19",16.73,17.22,16.73,16.96,234200.0],["2018-06-20",16.98,17.06,16.48,16.5,319800.0],["2018-06-21",16.54,16.57,16.06,16.1,236600.0],["2018-06-22",16.15,16.16,15.76,15.77,995800.0],["2018-06-25",15.83,15.86,15.47,15.55,238400.0],["2018-06-26",15.56,15.98,15.5,15.87,150800.0],["2018-06-27",15.82,16.01,15.54,15.55,170900.0],["2018-06-28",15.54,15.68,15.37,15.5,107000.0],["2018-06-29",15.54,15.7,15.17,15.26,249900.0],["2018-07-02",15.13,15.44,15.04,15.39,326100.0],["2018-07-03",15.41,15.97,15.41,15.76,164000.0],["2018-07-05",15.81,16.41,15.37,16.34,184400.0],["2018-07-06",16.32,16.57,16.3,16.35,102600.0],["2018-07-09",16.7,16.95,16.06,16.8,158900.0],["2018-07-10",16.79,16.99,16.69,16.91,166400.0],["2018-07-11",16.85,17.0,16.56,16.68,160100.0],["2018-07-12",16.73,16.82,16.49,16.67,190400.0],["2018-07-13",16.64,16.77,16.51,16.53,228900.0],["2018-07-16",16.5,16.5,16.07,16.21,121000.0],["2018-07-17",16.19,16.59,16.19,16.42,85500.0],["2018-07-18",16.43,16.64,16.21,16.37,98700.0],["2018-07-19",16.3,16.74,16.26,16.64,161400.0],["2018-07-20",16.72,16.95,16.57,16.9,143700.0],["2018-07-23",16.83,17.22,16.83,17.13,139000.0],["2018-07-24",17.19,17.27,16.89,17.17,142000.0],["2018-07-25",17.15,17.29,16.98,17.2,139700.0],["2018-07-26",17.2,17.58,17.1,17.43,133600.0],["2018-07-27",17.4,17.42,17.05,17.19,121300.0],["2018-07-30",17.18,17.48,17.12,17.13,77100.0],["2018-07-31",17.17,17.54,17.16,17.45,139000.0],["2018-08-01",17.45,17.49,17.11,17.22,120800.0],["2018-08-02",17.17,17.33,17.1,17.27,78600.0],["2018-08-03",17.28,17.42,17.21,17.4,98300.0],["2018-08-06",17.35,17.71,17.3,17.63,125300.0],["2018-08-07",17.66,17.99,17.66,17.8,130200.0],["2018-08-08",17.76,18.03,17.69,17.97,97600.0],["2018-08-09",17.05,17.89,16.18,17.18,341900.0],["2018-08-10",17.11,17.5,17.07,17.32,147300.0],["2018-08-13",17.37,17.83,17.31,17.63,159500.0],["2018-08-14",17.61,17.92,17.51,17.68,105600.0],["2018-08-15",17.69,17.77,17.25,17.5,129200.0],["2018-08-16",17.53,18.06,17.45,18.04,175600.0],["2018-08-17",17.98,18.02,17.75,17.82,116000.0],["2018-08-20",17.81,18.05,17.74,17.96,139700.0],["2018-08-21",17.97,18.25,17.91,18.22,195200.0],["2018-08-22",18.23,18.66,18.22,18.37,178200.0],["2018-08-23",18.35,18.39,18.05,18.12,112300.0],["2018-08-24",18.15,18.29,17.87,18.02,94000.0],["2018-08-27",18.12,18.13,17.96,18.03,100700.0],["2018-08-28",18.02,18.12,17.95,18.09,100600.0],["2018-08-29",18.12,18.31,18.09,18.27,69600.0],["2018-08-30",18.19,18.47,18.19,18.39,84700.0],["2018-08-31",18.37,19.0,18.34,18.98,298900.0],["2018-09-04",18.91,19.33,18.75,19.28,244600.0],["2018-09-05",19.29,19.5,19.15,19.35,231300.0],["2018-09-06",19.26,19.43,18.98,19.24,182500.0],["2018-09-07",19.19,19.39,19.04,19.27,164000.0],["2018-09-10",19.25,19.35,19.16,19.19,108200.0],["2018-09-11",19.2,19.32,19.01,19.06,161500.0],["2018-09-12",19.05,19.1,18.3,18.49,164700.0],["2018-09-13",18.56,18.68,18.28,18.48,143200.0],["2018-09-14",18.48,18.93,18.45,18.89,159100.0],["2018-09-17",18.9,18.9,18.24,18.35,142700.0],["2018-09-18",18.36,18.72,18.2,18.58,144000.0],["2018-09-19",18.56,18.76,18.43,18.7,123400.0],["2018-09-20",18.75,19.07,18.75,19.06,123900.0],["2018-09-21",19.1,19.18,18.84,19.18,586700.0],["2018-09-24",19.12,19.39,18.88,19.38,104400.0],["2018-09-25",19.4,19.43,19.22,19.24,69100.0],["2018-09-26",19.29,19.41,18.91,19.24,238500.0],["2018-09-27",19.23,19.38,19.0,19.13,120400.0],["2018-09-28",19.07,19.3,19.07,19.24,169200.0],["2018-10-01",19.26,19.66,19.14,19.26,246900.0],["2018-10-02",19.25,19.3,18.97,19.07,152200.0],["2018-10-03",19.12,19.48,19.01,19.25,164800.0],["2018-10-04",19.21,19.39,18.94,19.09,102600.0],["2018-10-05",19.05,19.06,18.6,18.77,135200.0],["2018-10-08",18.73,19.05,18.68,18.85,82000.0],["2018-10-09",18.81,19.2,18.78,19.02,128600.0],["2018-10-10",19.02,19.24,18.68,18.7,128200.0],["2018-10-11",18.6,18.71,18.12,18.15,130200.0],["2018-10-12",18.33,18.5,18.01,18.06,132500.0],["2018-10-15",18.12,18.4,18.01,18.18,77900.0],["2018-10-16",18.27,18.67,18.11,18.63,110100.0],["2018-10-17",18.58,18.95,18.45,18.87,83900.0],["2018-10-18",18.86,18.95,18.67,18.73,77500.0],["2018-10-19",18.74,18.95,18.44,18.53,119200.0],["2018-10-22",18.54,18.6,18.04,18.24,120300.0],["2018-10-23",18.01,18.42,17.76,18.23,141100.0],["2018-10-24",18.22,18.47,17.71,17.72,113600.0],["2018-10-25",17.71,18.17,17.71,17.97,107300.0],["2018-10-26",17.84,18.38,17.73,18.29,114600.0],["2018-10-29",18.49,18.69,17.94,18.08,100500.0],["2018-10-30",18.07,18.38,17.9,18.26,89700.0],["2018-10-31",18.39,18.43,17.92,17.95,117600.0],["2018-11-01",18.02,18.5,17.93,18.44,144000.0],["2018-11-02",18.64,18.92,18.48,18.77,149100.0],["2018-11-05",18.78,18.96,18.61,18.95,135600.0],["2018-11-06",18.94,19.33,18.77,19.23,144200.0],["2018-11-07",19.29,19.5,19.09,19.25,144300.0],["2018-11-08",19.6,20.99,19.49,20.71,842400.0],["2018-11-09",20.8,21.65,20.4,21.59,735300.0],["2018-11-12",21.16,21.29,20.04,21.0,242200.0],["2018-11-13",21.0,21.52,20.81,21.21,267100.0],["2018-11-14",21.19,21.2,20.11,20.13,224200.0],["2018-11-15",20.09,21.07,19.88,20.92,200700.0],["2018-11-16",20.76,21.6,20.39,20.67,510700.0],["2018-11-19",20.57,20.61,19.82,20.51,195800.0],["2018-11-20",20.27,20.62,19.99,20.07,164900.0],["2018-11-21",20.08,20.3,19.93,20.0,98900.0],["2018-11-23",19.84,20.44,19.84,20.15,62200.0],["2018-11-26",20.2,20.36,19.54,19.61,167900.0],["2018-11-27",19.51,19.78,19.22,19.65,156100.0],["2018-11-28",19.8,20.57,19.69,20.53,193200.0],["2018-11-29",20.39,20.69,20.09,20.36,133800.0],["2018-11-30",20.93,21.75,20.73,21.72,663700.0],["2018-12-03",21.79,22.52,21.75,22.51,746600.0],["2018-12-04",22.37,22.74,21.38,21.47,1232100.0],["2018-12-06",21.23,21.75,20.76,21.72,401800.0],["2018-12-07",21.68,22.26,21.59,21.99,248400.0],["2018-12-10",21.96,22.13,21.11,22.0,282700.0],["2018-12-11",22.27,22.27,21.05,21.25,294600.0],["2018-12-12",21.47,21.56,20.93,21.11,184700.0],["2018-12-13",21.2,21.3,20.83,20.9,151800.0],["2018-12-14",20.67,20.98,20.22,20.32,175200.0],["2018-12-17",20.28,20.47,19.94,20.04,303100.0],["2018-12-18",20.0,20.42,19.87,19.94,217200.0],["2018-12-19",19.97,21.16,19.85,20.74,479500.0],["2018-12-20",20.73,20.85,19.59,20.08,320700.0],["2018-12-21",20.11,20.41,19.6,19.64,880600.0],["2018-12-24",19.66,19.71,19.04,19.04,134900.0],["2018-12-26",19.3,19.86,18.89,19.82,195600.0],["2018-12-27",19.53,19.99,19.2,19.96,266700.0],["2018-12-28",20.01,20.47,19.9,20.04,211900.0],["2018-12-31",20.18,20.18,19.67,19.9,150400.0],["2019-01-02",19.65,19.98,19.32,19.76,188100.0],["2019-01-03",20.0,20.0,19.35,19.46,201900.0],["2019-01-04",19.88,20.71,19.84,20.63,261300.0],["2019-01-07",20.81,21.09,20.6,20.74,187700.0],["2019-01-08",20.96,21.15,20.55,20.9,208800.0],["2019-01-09",21.0,21.87,21.0,21.4,261700.0],["2019-01-10",21.33,21.95,21.26,21.94,192000.0],["2019-01-11",21.92,22.18,21.72,22.11,249200.0],["2019-01-14",22.04,22.04,21.28,21.31,156300.0],["2019-01-15",21.35,22.0,21.35,21.88,110900.0],["2019-01-16",21.9,22.31,21.72,21.78,111700.0],["2019-01-17",21.71,22.34,21.71,22.08,171200.0],["2019-01-18",22.13,22.21,21.79,21.94,105100.0],["2019-01-22",21.76,22.5,21.76,22.39,232200.0],["2019-01-23",22.48,22.98,21.93,22.6,288600.0],["2019-01-24",22.6,22.6,21.96,22.02,94600.0],["2019-01-25",22.14,22.46,21.83,22.4,107500.0],["2019-01-28",22.29,22.29,21.78,21.88,107000.0],["2019-01-29",21.91,22.19,21.84,22.08,62800.0],["2019-01-30",22.11,22.35,22.01,22.24,89000.0],["2019-01-31",22.2,22.89,22.19,22.76,171400.0],["2019-02-01",22.72,22.85,22.39,22.5,100000.0],["2019-02-04",22.56,22.79,22.26,22.79,142600.0],["2019-02-05",22.86,23.4,22.86,23.15,164600.0],["2019-02-06",23.13,23.38,22.84,22.96,99900.0],["2019-02-07",22.9,23.07,22.65,22.87,73900.0],["2019-02-08",22.66,23.1,22.66,22.96,117500.0],["2019-02-11",23.08,23.35,22.8,23.35,114700.0],["2019-02-12",23.38,23.87,23.21,23.86,263900.0],["2019-02-13",23.8,23.91,23.68,23.83,71400.0],["2019-02-14",23.86,24.19,23.83,23.85,170400.0],["2019-02-15",23.86,24.47,23.65,24.38,197800.0],["2019-02-19",24.4,24.49,24.04,24.31,104900.0],["2019-02-20",24.29,24.63,24.11,24.61,244300.0],["2019-02-21",24.57,24.62,24.08,24.19,104600.0],["2019-02-22",23.93,24.29,23.76,24.14,159400.0],["2019-02-25",24.14,24.26,23.8,23.9,163200.0],["2019-02-26",23.78,24.32,23.73,24.18,390700.0],["2019-02-27",24.14,24.59,23.96,24.51,160800.0],["2019-02-28",24.38,24.9,24.38,24.85,263500.0],["2019-03-01",24.95,25.34,24.66,25.28,355700.0],["2019-03-04",25.32,25.43,24.63,24.73,255600.0],["2019-03-05",24.76,25.13,24.4,24.73,100500.0],["2019-03-06",24.77,24.77,24.05,24.17,161100.0],["2019-03-07",24.1,24.44,23.71,23.83,196900.0],["2019-03-08",23.7,24.0,23.65,23.81,117900.0],["2019-03-11",23.79,24.01,23.39,23.72,191700.0],["2019-03-12",23.74,24.4,23.61,24.17,140500.0],["2019-03-13",21.5,22.54,20.35,20.68,1099000.0],["2019-03-14",20.64,20.7,19.7,20.5,398400.0],["2019-03-15",20.55,20.8,20.12,20.23,663700.0],["2019-03-18",20.23,20.57,20.23,20.37,258300.0],["2019-03-19",20.57,20.76,20.49,20.61,206000.0],["2019-03-20",20.62,21.24,20.44,20.94,346300.0],["2019-03-21",20.76,21.27,20.72,20.81,195500.0],["2019-03-22",20.76,21.0,20.03,20.16,257100.0],["2019-03-25",20.16,20.73,20.14,20.44,133000.0],["2019-03-26",20.53,20.84,20.49,20.54,106500.0],["2019-03-27",20.52,20.77,20.32,20.52,116800.0],["2019-03-28",20.58,20.7,20.4,20.44,128100.0],["2019-03-29",20.43,20.61,20.36,20.43,164000.0],["2019-04-01",20.56,21.06,20.42,21.05,311800.0],["2019-04-02",21.05,21.68,21.05,21.34,166100.0],["2019-04-03",21.37,21.57,20.77,20.9,142100.0],["2019-04-04",20.91,21.39,20.72,21.31,132700.0],["2019-04-05",21.38,21.68,21.3,21.39,372100.0],["2019-04-08",21.31,21.38,21.08,21.35,79600.0],["2019-04-09",21.23,21.29,20.94,20.95,115000.0],["2019-04-10",21.03,21.17,20.82,21.04,128200.0],["2019-04-11",21.04,21.3,20.72,20.97,86700.0],["2019-04-12",20.95,21.22,20.64,20.72,99500.0],["2019-04-15",20.71,20.83,20.52,20.8,87600.0],["2019-04-16",20.89,20.98,20.49,20.58,90000.0],["2019-04-17",20.61,20.65,19.62,19.92,228700.0],["2019-04-18",19.8,20.27,19.8,20.16,105900.0],["2019-04-22",20.08,20.48,20.08,20.45,155300.0],["2019-04-23",20.49,20.99,20.48,20.8,102500.0],["2019-04-24",20.79,21.05,20.6,20.81,75100.0],["2019-04-25",20.81,21.44,20.72,21.33,100400.0],["2019-04-26",21.35,21.71,21.06,21.59,121900.0],["2019-04-29",21.65,21.84,21.5,21.77,99200.0],["2019-04-30",21.86,21.86,21.22,21.59,137100.0],["2019-05-01",21.58,22.04,21.43,21.65,334500.0],["2019-05-02",21.59,21.93,21.48,21.92,88700.0],["2019-05-03",21.92,22.38,21.92,22.35,141500.0],["2019-05-06",22.11,23.06,22.11,22.96,197300.0],["2019-05-07",22.81,22.81,22.13,22.29,154000.0],["2019-05-08",22.36,22.77,22.07,22.51,126200.0],["2019-05-09",22.43,22.85,22.11,22.63,134900.0],["2019-05-10",22.64,22.92,22.11,22.41,188200.0],["2019-05-13",22.03,22.14,20.77,20.88,235700.0],["2019-05-14",20.92,21.17,20.57,21.01,127800.0],["2019-05-15",20.84,21.29,20.78,21.21,92800.0],["2019-05-16",21.47,22.79,21.47,22.28,248200.0],["2019-05-17",22.21,22.37,21.91,21.92,115600.0],["2019-05-20",21.92,21.92,21.28,21.32,125400.0],["2019-05-21",21.4,21.66,21.13,21.47,89400.0],["2019-05-22",21.47,21.61,21.0,21.17,89900.0],["2019-05-23",21.01,21.24,20.62,20.9,144700.0],["2019-05-24",21.11,21.34,20.87,21.21,97700.0],["2019-05-28",21.19,21.32,20.48,20.5,149100.0],["2019-05-29",20.43,20.55,19.86,20.18,134700.0],["2019-05-30",20.27,20.44,19.72,19.87,114400.0],["2019-05-31",19.65,19.8,18.95,19.25,405400.0],["2019-06-03",19.3,19.51,18.61,18.92,308700.0],["2019-06-04",18.99,19.74,18.6,19.65,910200.0],["2019-06-05",19.8,19.86,19.34,19.71,253200.0],["2019-06-06",19.73,20.2,19.71,20.11,249500.0],["2019-06-07",20.05,20.21,19.89,20.11,318200.0],["2019-06-10",20.12,20.29,20.05,20.17,141700.0],["2019-06-11",20.25,20.35,19.49,19.55,141800.0],["2019-06-12",19.44,20.07,19.44,20.03,140700.0],["2019-06-13",20.08,20.14,19.72,20.0,129700.0],["2019-06-14",19.97,20.05,19.75,19.82,99300.0],["2019-06-17",19.94,20.65,19.9,20.27,173800.0],["2019-06-18",20.4,21.1,20.4,20.56,100200.0],["2019-06-19",20.6,20.84,20.5,20.82,84300.0],["2019-06-20",20.98,21.3,20.74,20.81,85200.0],["2019-06-21",20.7,20.76,20.31,20.64,217900.0],["2019-06-24",20.63,20.83,20.17,20.22,183300.0],["2019-06-25",20.36,20.73,20.31,20.47,127900.0],["2019-06-26",20.49,20.65,20.19,20.43,145400.0],["2019-06-27",20.51,20.86,20.51,20.85,106800.0],["2019-06-28",20.83,21.21,20.77,21.11,1012200.0],["2019-07-01",21.34,21.57,20.9,21.43,212200.0],["2019-07-02",21.41,21.49,20.75,21.08,201000.0],["2019-07-03",21.15,21.22,20.54,21.13,79800.0],["2019-07-05",21.06,21.1,20.75,20.88,87700.0],["2019-07-08",20.81,20.86,20.16,20.33,185800.0],["2019-07-09",20.24,20.58,19.61,20.29,129800.0],["2019-07-10",20.34,20.48,20.15,20.42,119800.0],["2019-07-11",20.4,20.4,19.69,20.01,105500.0],["2019-07-12",19.97,20.32,19.93,20.2,132400.0],["2019-07-15",20.04,20.27,20.0,20.19,70600.0],["2019-07-16",20.18,20.51,20.08,20.09,142300.0],["2019-07-17",20.11,20.11,19.78,20.03,81300.0],["2019-07-18",20.0,20.12,19.83,19.95,91200.0],["2019-07-19",19.88,19.94,19.36,19.38,141600.0],["2019-07-22",19.4,19.53,19.22,19.23,99200.0],["2019-07-23",19.3,19.34,19.0,19.12,149100.0],["2019-07-24",19.03,19.57,18.66,19.56,252300.0],["2019-07-25",19.63,19.89,19.07,19.81,199700.0],["2019-07-26",19.84,19.91,19.48,19.72,160400.0],["2019-07-29",19.79,19.95,19.62,19.91,112300.0],["2019-07-30",19.88,20.42,19.7,20.32,209200.0],["2019-07-31",20.36,20.61,20.06,20.15,213000.0],["2019-08-01",20.12,20.43,19.78,20.07,178600.0],["2019-08-02",19.99,20.11,19.5,19.87,140600.0],["2019-08-05",19.53,20.24,19.09,19.36,146300.0],["2019-08-06",19.51,19.71,19.18,19.57,134400.0],["2019-08-07",19.22,19.85,19.1,19.69,135300.0],["2019-08-08",20.98,21.17,19.72,21.07,294900.0],["2019-08-09",20.83,21.09,20.39,20.64,210200.0],["2019-08-12",20.62,20.66,20.07,20.64,224000.0],["2019-08-13",20.6,21.19,20.6,20.85,169100.0],["2019-08-14",20.68,20.92,20.35,20.85,274400.0],["2019-08-15",20.93,21.18,20.63,20.9,222500.0],["2019-08-16",21.14,21.52,20.76,21.38,294600.0],["2019-08-19",21.51,22.2,21.45,22.11,280800.0],["2019-08-20",21.91,22.29,21.91,22.19,303400.0],["2019-08-21",22.32,22.63,22.21,22.62,210300.0],["2019-08-22",22.68,22.68,22.19,22.56,191300.0],["2019-08-23",22.56,22.68,22.13,22.24,261300.0],["2019-08-26",22.38,22.85,22.18,22.5,194300.0],["2019-08-27",22.55,22.74,21.84,21.85,166200.0],["2019-08-28",21.91,22.0,21.6,21.69,141500.0],["2019-08-29",21.88,22.06,21.84,22.0,101300.0],["2019-08-30",22.32,22.58,22.16,22.46,377500.0],["2019-09-03",22.28,22.7,21.85,21.95,403700.0],["2019-09-04",22.17,22.32,21.59,21.72,792000.0],["2019-09-05",21.92,21.92,21.02,21.24,378000.0],["2019-09-06",21.36,22.02,21.27,21.62,230000.0],["2019-09-09",21.75,21.75,21.04,21.29,179000.0],["2019-09-10",21.22,21.98,20.8,21.95,284600.0],["2019-09-11",21.99,22.28,21.82,22.15,209500.0],["2019-09-12",20.9,21.75,20.87,21.62,262500.0],["2019-09-13",21.72,21.98,21.36,21.52,181000.0],["2019-09-16",21.49,22.03,21.45,21.81,248500.0],["2019-09-17",21.81,22.01,21.58,21.74,176900.0],["2019-09-18",21.75,21.76,21.1,21.22,192200.0],["2019-09-19",21.23,21.45,20.96,20.97,180600.0],["2019-09-20",21.01,21.21,20.57,20.73,733200.0],["2019-09-23",20.65,20.87,20.35,20.43,186700.0],["2019-09-24",20.53,20.63,20.18,20.23,202000.0],["2019-09-25",20.27,20.66,20.02,20.4,338700.0],["2019-09-26",20.41,20.6,19.93,20.06,162000.0],["2019-09-27",20.18,20.46,19.98,20.22,149000.0],["2019-09-30",20.34,20.45,19.81,19.83,231800.0],["2019-10-01",19.87,20.18,19.6,19.65,169400.0],["2019-10-02",19.6,19.63,19.2,19.23,177800.0],["2019-10-03",19.21,19.7,19.02,19.61,147000.0],["2019-10-04",19.64,19.91,19.34,19.79,111200.0],["2019-10-07",19.74,20.07,19.7,19.92,150900.0],["2019-10-08",19.79,20.0,19.59,19.75,122000.0],["2019-10-09",19.87,19.98,19.58,19.67,130200.0],["2019-10-10",19.69,19.77,19.47,19.58,108000.0],["2019-10-11",19.78,20.1,19.59,19.77,146500.0],["2019-10-14",19.78,20.36,19.7,20.16,173700.0],["2019-10-15",20.18,20.81,20.18,20.46,172900.0],["2019-10-16",20.44,20.89,20.41,20.64,136200.0],["2019-10-17",20.74,20.86,20.46,20.52,154900.0],["2019-10-18",20.41,20.71,19.91,19.93,220500.0],["2019-10-21",20.01,20.12,19.7,19.99,171700.0],["2019-10-22",20.03,20.2,19.89,19.96,110400.0],["2019-10-23",19.91,20.1,19.8,19.95,202800.0],["2019-10-24",19.96,20.0,19.5,19.53,115400.0],["2019-10-25",19.43,19.72,19.43,19.52,129100.0],["2019-10-28",19.52,19.98,19.52,19.65,134600.0],["2019-10-29",19.69,20.28,19.48,19.96,243700.0],["2019-10-30",19.99,20.03,19.6,19.64,158800.0],["2019-10-31",19.53,19.67,19.23,19.32,225100.0],["2019-11-01",19.4,19.72,19.3,19.56,228800.0],["2019-11-04",19.67,19.74,19.35,19.38,145700.0],["2019-11-05",19.44,19.71,19.42,19.44,138900.0],["2019-11-06",19.41,19.56,19.01,19.08,155400.0],["2019-11-07",19.2,19.39,19.02,19.12,128800.0],["2019-11-08",19.1,19.42,16.92,18.41,600800.0],["2019-11-11",18.19,18.19,17.08,17.35,298600.0],["2019-11-12",17.37,17.8,16.71,17.63,383800.0],["2019-11-13",17.4,17.64,17.22,17.25,207100.0],["2019-11-14",17.2,17.2,16.92,17.07,179600.0],["2019-11-15",17.14,17.33,16.92,17.22,172900.0],["2019-11-18",17.23,17.6,17.22,17.58,215900.0],["2019-11-19",17.56,18.26,17.52,18.25,297600.0],["2019-11-20",18.04,18.46,17.93,18.07,328300.0],["2019-11-21",18.12,18.16,17.81,18.04,154600.0],["2019-11-22",18.09,18.34,18.0,18.01,222600.0],["2019-11-25",18.14,18.85,18.14,18.74,224400.0],["2019-11-26",18.69,18.89,18.17,18.27,181000.0],["2019-11-27",18.36,18.69,18.31,18.64,103600.0],["2019-11-29",18.97,19.63,18.93,19.51,361700.0],["2019-12-02",19.49,19.57,19.02,19.04,285900.0],["2019-12-03",18.9,19.17,18.68,19.03,948300.0],["2019-12-04",19.13,19.29,18.75,18.98,258100.0],["2019-12-05",18.98,19.14,18.76,19.03,330300.0],["2019-12-06",19.04,19.26,18.77,18.92,311300.0],["2019-12-09",18.93,19.24,18.63,19.15,252800.0],["2019-12-10",19.16,19.27,18.94,19.2,119800.0],["2019-12-11",19.17,19.46,19.16,19.38,136400.0],["2019-12-12",19.39,19.8,19.39,19.48,221400.0],["2019-12-13",19.52,19.59,19.29,19.33,156800.0],["2019-12-16",19.49,19.76,19.31,19.34,209800.0],["2019-12-17",19.38,19.43,19.2,19.37,98900.0],["2019-12-18",19.39,19.43,19.05,19.12,176900.0],["2019-12-19",19.13,19.67,18.94,19.62,150100.0],["2019-12-20",19.68,19.79,19.47,19.62,1077800.0],["2019-12-23",19.64,19.69,19.41,19.45,178000.0],["2019-12-24",19.51,19.66,19.37,19.64,64700.0],["2019-12-26",19.63,19.77,19.4,19.45,100200.0],["2019-12-27",19.52,19.65,19.14,19.2,116800.0],["2019-12-30",19.23,19.39,19.1,19.22,121200.0],["2019-12-31",19.16,19.39,19.09,19.29,221600.0],["2020-01-02",19.44,19.5,19.05,19.35,143700.0],["2020-01-03",19.11,19.19,18.87,18.89,212500.0],["2020-01-06",18.81,18.81,18.32,18.54,181700.0],["2020-01-07",18.51,18.58,18.24,18.42,127700.0],["2020-01-08",18.44,18.69,18.18,18.61,236000.0],["2020-01-09",18.79,18.97,18.68,18.71,175400.0],["2020-01-10",18.71,18.89,18.58,18.66,152200.0],["2020-01-13",18.63,18.81,18.38,18.79,170500.0],["2020-01-14",18.69,19.25,18.65,19.07,305500.0],["2020-01-15",19.07,20.18,19.07,20.03,280000.0],["2020-01-16",19.9,20.4,19.9,20.08,164900.0],["2020-01-17",20.24,20.24,19.94,20.08,225900.0],["2020-01-21",19.96,20.3,19.93,19.99,158100.0],["2020-01-22",20.17,20.2,19.92,20.0,117400.0],["2020-01-23",20.03,20.1,19.87,20.07,327900.0],["2020-01-24",20.07,20.07,19.49,19.64,275600.0],["2020-01-27",19.32,19.84,19.32,19.68,160300.0],["2020-01-28",19.78,19.99,19.63,19.72,171400.0],["2020-01-29",19.7,20.08,19.69,19.96,198800.0],["2020-01-30",19.82,19.99,19.23,19.34,203400.0],["2020-01-31",19.27,19.41,18.75,18.91,248400.0],["2020-02-03",19.02,19.25,18.99,19.12,182100.0],["2020-02-04",19.26,19.42,19.22,19.26,170800.0],["2020-02-05",19.36,19.83,19.35,19.6,135900.0],["2020-02-06",19.66,20.0,19.58,19.95,170600.0],["2020-02-07",19.91,20.01,19.79,19.92,131000.0],["2020-02-10",19.9,20.12,19.84,19.86,109300.0],["2020-02-11",19.92,20.19,19.85,19.97,116500.0],["2020-02-12",20.06,20.06,19.87,19.99,177200.0],["2020-02-13",19.92,20.03,19.28,19.29,171400.0],["2020-02-14",19.29,19.29,19.06,19.17,145200.0],["2020-02-18",19.08,19.2,18.7,18.81,281100.0],["2020-02-19",18.82,19.04,18.71,19.02,157900.0],["2020-02-20",18.98,19.1,18.14,18.47,223200.0],["2020-02-21",18.4,18.41,18.11,18.28,174500.0],["2020-02-24",17.84,17.84,17.48,17.58,271100.0],["2020-02-25",17.58,17.77,17.24,17.32,166000.0],["2020-02-26",17.42,17.58,17.18,17.28,152000.0],["2020-02-27",17.02,17.48,16.54,16.96,319800.0],["2020-02-28",16.3,16.57,15.18,15.39,493000.0],["2020-03-02",15.56,15.89,15.4,15.85,321200.0],["2020-03-03",15.81,16.28,15.36,15.73,674400.0],["2020-03-04",15.94,16.39,15.54,16.35,254700.0],["2020-03-05",16.11,16.33,15.59,15.71,313700.0],["2020-03-06",15.31,15.4,14.89,15.33,408500.0],["2020-03-09",14.79,15.28,14.52,14.56,303000.0],["2020-03-10",14.86,15.39,14.64,15.39,307900.0],["2020-03-11",15.04,15.41,14.91,15.3,264100.0],["2020-03-12",14.5,14.68,13.75,13.87,291500.0],["2020-03-13",13.76,14.73,13.09,14.19,679600.0],["2020-03-16",13.09,13.98,12.9,13.03,388300.0],["2020-03-17",13.17,14.55,12.9,14.5,459000.0],["2020-03-18",13.68,14.54,12.77,12.78,295600.0],["2020-03-19",12.76,13.5,12.33,13.35,379700.0],["2020-03-20",13.45,14.21,12.6,12.66,370700.0],["2020-03-23",12.83,13.54,12.66,13.19,254700.0],["2020-03-24",13.72,13.98,13.37,13.68,272800.0],["2020-03-25",13.62,13.71,13.04,13.1,296100.0],["2020-03-26",13.07,14.43,13.07,14.38,319400.0],["2020-03-27",13.86,14.43,13.51,14.06,280800.0],["2020-03-30",14.18,15.34,14.08,15.12,278400.0],["2020-03-31",15.06,15.32,14.46,14.84,222200.0],["2020-04-01",14.32,14.72,14.06,14.25,234800.0],["2020-04-02",14.13,15.3,14.0,14.77,202200.0],["2020-04-03",14.64,14.96,14.22,14.78,220600.0],["2020-04-06",15.18,15.78,14.83,15.61,278900.0],["2020-04-07",15.88,16.13,14.77,14.91,260500.0],["2020-04-08",14.98,15.95,14.84,15.88,217600.0],["2020-04-09",16.0,16.54,15.75,16.47,251400.0],["2020-04-13",16.37,16.4,15.99,16.33,210100.0],["2020-04-14",16.56,16.58,15.9,16.42,221300.0],["2020-04-15",16.08,16.45,15.5,16.19,270600.0],["2020-04-16",16.28,16.46,15.56,15.99,329500.0],["2020-04-17",16.5,16.59,16.17,16.34,187900.0],["2020-04-20",16.13,16.94,16.13,16.61,201000.0],["2020-04-21",16.25,16.47,15.79,16.01,172200.0],["2020-04-22",16.09,16.53,16.06,16.4,191500.0],["2020-04-23",16.49,17.0,16.3,16.56,237600.0],["2020-04-24",16.7,16.8,16.46,16.73,159600.0],["2020-04-27",17.08,18.06,17.01,17.98,355900.0],["2020-04-28",18.39,18.39,17.08,17.12,250500.0],["2020-04-29",17.51,17.82,17.07,17.43,262300.0],["2020-04-30",17.22,17.38,16.86,16.95,240400.0],["2020-05-01",17.03,17.03,16.4,16.82,247600.0],["2020-05-04",16.82,17.4,16.54,17.25,199400.0],["2020-05-05",17.57,17.79,17.12,17.22,293800.0],["2020-05-06",17.26,17.53,17.23,17.33,215200.0],["2020-05-07",17.6,17.79,17.23,17.6,256400.0],["2020-05-08",18.47,19.36,17.9,18.79,404000.0],["2020-05-11",18.8,19.72,18.8,19.18,319000.0],["2020-05-12",19.16,19.47,18.47,18.53,436400.0],["2020-05-13",18.53,18.94,18.18,18.5,344200.0],["2020-05-14",18.12,18.31,17.57,17.98,375300.0],["2020-05-15",17.94,18.47,17.91,18.18,1317000.0],["2020-05-18",18.64,19.38,18.58,18.84,585800.0],["2020-05-19",18.86,19.15,18.48,18.77,383000.0],["2020-05-20",19.06,19.09,18.26,18.36,456600.0],["2020-05-21",18.31,18.65,18.13,18.47,563100.0],["2020-05-22",18.57,18.61,18.03,18.54,328100.0],["2020-05-26",18.96,18.99,18.42,18.49,387100.0],["2020-05-27",18.65,18.85,18.02,18.79,579500.0],["2020-05-28",18.94,19.18,18.42,18.62,443000.0],["2020-05-29",18.53,18.73,18.28,18.64,329400.0],["2020-06-01",18.61,19.28,18.56,19.05,330200.0],["2020-06-02",19.1,19.14,18.65,18.84,325500.0],["2020-06-03",18.86,19.14,18.68,18.92,347300.0],["2020-06-04",18.85,19.19,18.62,19.19,297800.0],["2020-06-05",19.3,19.88,19.16,19.52,488900.0],["2020-06-08",19.6,20.29,19.52,20.08,451900.0],["2020-06-09",20.29,20.71,19.8,20.55,689200.0],["2020-06-10",20.58,20.7,19.84,20.12,343300.0],["2020-06-11",19.58,19.79,19.39,19.65,512800.0],["2020-06-12",20.1,20.28,19.28,19.58,341700.0],["2020-06-15",19.24,19.96,19.24,19.94,241900.0],["2020-06-16",20.41,20.47,19.69,20.2,357900.0],["2020-06-17",20.28,20.38,19.92,20.02,238400.0],["2020-06-18",19.93,20.37,19.93,20.3,168200.0],["2020-06-19",20.5,21.01,20.24,21.01,698600.0],["2020-06-22",20.95,21.36,20.82,21.34,326700.0],["2020-06-23",21.36,21.93,21.36,21.54,348200.0],["2020-06-24",21.32,21.54,21.16,21.31,292200.0],["2020-06-25",21.32,21.91,21.08,21.85,344100.0],["2020-06-26",21.77,21.81,21.27,21.57,414500.0],["2020-06-29",21.82,22.33,21.55,22.12,310600.0],["2020-06-30",22.04,22.5,21.82,22.46,278000.0],["2020-07-01",22.6,22.69,22.15,22.22,195700.0],["2020-07-02",22.58,22.58,21.85,21.92,252800.0],["2020-07-06",22.0,22.31,21.78,21.98,291100.0],["2020-07-07",21.85,21.9,21.46,21.56,226500.0],["2020-07-08",21.6,21.72,21.35,21.5,177500.0],["2020-07-09",21.09,21.23,20.59,20.82,302000.0],["2020-07-10",20.8,20.92,20.19,20.34,411100.0],["2020-07-13",20.51,20.94,19.74,19.75,279100.0],["2020-07-14",19.79,20.27,19.79,20.27,500500.0],["2020-07-15",20.72,20.85,20.45,20.69,218900.0],["2020-07-16",20.64,20.71,20.29,20.69,313800.0],["2020-07-17",20.67,21.28,20.67,21.25,202400.0],["2020-07-20",21.19,21.19,20.78,20.93,226500.0],["2020-07-21",21.05,21.45,20.89,21.23,342800.0],["2020-07-22",21.24,21.26,20.55,20.63,211800.0],["2020-07-23",20.62,20.81,20.34,20.39,176200.0],["2020-07-24",20.39,20.39,19.9,19.98,110800.0],["2020-07-27",19.99,20.25,19.94,20.2,100200.0],["2020-07-28",20.21,20.41,19.98,19.99,122900.0],["2020-07-29",19.99,20.49,19.91,20.29,204000.0],["2020-07-30",20.17,20.43,19.92,20.35,215600.0],["2020-07-31",20.4,20.53,19.72,20.02,284000.0],["2020-08-03",20.12,20.84,19.99,20.74,245300.0],["2020-08-04",20.77,20.88,20.45,20.85,255300.0],["2020-08-05",20.99,21.22,20.47,21.09,413100.0],["2020-08-06",21.05,21.15,19.51,20.27,316700.0],["2020-08-07",20.07,20.44,19.52,20.14,258000.0],["2020-08-10",20.23,20.8,19.9,20.32,305800.0],["2020-08-11",20.32,20.6,19.81,19.89,283100.0],["2020-08-12",20.12,20.42,20.05,20.27,222900.0],["2020-08-13",20.12,20.47,19.99,20.4,157400.0],["2020-08-14",20.38,20.5,20.09,20.34,169100.0],["2020-08-17",20.42,20.7,20.35,20.49,155900.0],["2020-08-18",20.51,20.53,20.09,20.34,128600.0],["2020-08-19",20.47,20.78,20.47,20.51,177700.0],["2020-08-20",20.44,20.59,20.33,20.42,125600.0],["2020-08-21",20.42,20.49,19.81,20.03,192300.0],["2020-08-24",20.23,20.28,20.04,20.12,175400.0],["2020-08-25",20.2,20.25,19.98,20.22,142200.0],["2020-08-26",20.19,20.41,20.07,20.3,132500.0],["2020-08-27",20.25,20.43,20.14,20.31,164600.0],["2020-08-28",20.3,20.42,20.11,20.4,121800.0],["2020-08-31",20.34,20.73,20.25,20.38,219600.0],["2020-09-01",20.31,20.45,19.62,19.8,222600.0],["2020-09-02",19.94,20.38,19.75,20.28,184800.0],["2020-09-03",20.18,20.42,20.01,20.06,274400.0],["2020-09-04",20.27,20.27,19.46,19.92,131800.0],["2020-09-08",19.85,20.38,19.61,19.81,397600.0],["2020-09-09",19.94,20.37,19.9,20.0,216800.0],["2020-09-10",20.03,20.31,19.43,19.47,189900.0],["2020-09-11",19.55,19.64,19.22,19.42,174200.0],["2020-09-14",19.62,19.79,19.35,19.65,196100.0],["2020-09-15",19.78,19.82,19.42,19.5,186700.0],["2020-09-16",19.62,19.68,19.46,19.49,176500.0],["2020-09-17",19.39,19.58,19.25,19.45,173300.0],["2020-09-18",19.59,19.86,19.37,19.57,714000.0],["2020-09-21",19.2,19.89,18.46,18.79,199600.0],["2020-09-22",18.82,18.94,18.32,18.53,149700.0],["2020-09-23",18.39,18.63,18.18,18.18,150600.0],["2020-09-24",18.18,18.2,17.86,17.99,171100.0],["2020-09-25",17.83,18.15,17.83,18.03,227100.0],["2020-09-28",18.13,18.54,18.06,18.51,173100.0],["2020-09-29",18.49,18.68,18.29,18.63,246000.0],["2020-09-30",18.72,19.0,18.57,18.75,228800.0],["2020-10-01",18.89,19.09,18.73,19.04,179000.0],["2020-10-02",18.78,19.22,18.55,19.0,197200.0],["2020-10-05",20.3,20.71,19.75,20.14,234300.0],["2020-10-06",20.33,20.57,19.86,20.21,185500.0],["2020-10-07",20.33,20.59,20.09,20.44,189500.0],["2020-10-08",20.58,21.11,20.58,20.92,145400.0],["2020-10-09",21.0,21.34,20.76,21.24,129200.0],["2020-10-12",21.24,21.33,20.86,21.23,115600.0],["2020-10-13",20.94,21.26,20.79,21.1,197600.0],["2020-10-14",21.1,21.23,20.8,20.86,92500.0],["2020-10-15",20.63,20.98,20.6,20.97,101300.0],["2020-10-16",20.94,21.38,20.91,20.96,125400.0],["2020-10-19",21.0,21.09,20.74,20.82,118400.0],["2020-10-20",21.02,21.02,20.4,20.63,124300.0],["2020-10-21",20.72,20.76,20.33,20.41,110400.0],["2020-10-22",20.46,21.0,20.26,20.59,120100.0],["2020-10-23",20.74,20.88,20.5,20.84,117100.0],["2020-10-26",20.72,20.84,20.26,20.29,139400.0],["2020-10-27",20.24,20.47,19.87,19.88,102000.0],["2020-10-28",19.26,19.7,18.78,19.54,206900.0],["2020-10-29",19.56,20.16,19.17,20.09,157800.0],["2020-10-30",20.07,20.07,19.32,19.59,164200.0],["2020-11-02",19.75,19.97,19.67,19.9,164900.0],["2020-11-03",20.15,20.44,19.99,20.37,115300.0],["2020-11-04",20.23,21.33,19.99,20.74,138900.0],["2020-11-05",20.8,21.03,20.43,20.63,126000.0],["2020-11-06",20.79,20.79,18.98,19.2,248300.0],["2020-11-09",19.78,20.45,19.01,19.01,243300.0],["2020-11-10",19.3,19.84,19.12,19.78,191600.0],["2020-11-11",19.83,19.83,19.19,19.54,172200.0],["2020-11-12",19.37,19.41,18.93,19.22,225000.0],["2020-11-13",19.26,19.54,19.15,19.37,263100.0],["2020-11-16",19.62,19.7,19.29,19.52,256800.0],["2020-11-17",19.39,19.52,19.0,19.24,290300.0],["2020-11-18",19.51,19.51,18.53,18.56,198100.0],["2020-11-19",18.56,18.75,18.22,18.32,157700.0],["2020-11-20",18.13,18.51,17.99,18.36,247800.0],["2020-11-23",18.4,18.4,17.82,17.92,205400.0],["2020-11-24",18.0,18.32,17.85,18.01,188900.0],["2020-11-25",18.05,18.05,17.51,17.87,298000.0],["2020-11-27",17.51,18.34,17.51,18.12,140600.0],["2020-11-30",18.18,18.26,17.7,17.76,257000.0],["2020-12-01",17.92,18.11,17.66,17.94,366900.0],["2020-12-02",17.82,17.9,17.59,17.82,179400.0],["2020-12-03",17.81,18.64,17.71,18.54,341900.0],["2020-12-04",18.52,19.01,18.51,18.95,176900.0],["2020-12-07",18.86,18.89,18.42,18.57,154300.0],["2020-12-08",18.42,18.86,18.37,18.81,149700.0],["2020-12-09",18.93,19.0,18.53,18.89,228300.0],["2020-12-10",18.82,19.32,18.65,19.29,196800.0],["2020-12-11",19.18,19.24,18.62,18.69,230500.0],["2020-12-14",18.93,19.18,18.82,18.85,163700.0],["2020-12-15",18.93,18.93,18.66,18.84,222900.0],["2020-12-16",18.91,18.91,18.34,18.36,146700.0],["2020-12-17",18.48,18.58,18.17,18.2,218800.0],["2020-12-18",18.28,19.14,18.2,18.96,766200.0],["2020-12-21",18.71,18.89,18.26,18.82,146900.0],["2020-12-22",18.84,19.04,18.6,18.86,123200.0],["2020-12-23",18.85,19.04,18.81,18.88,110900.0],["2020-12-24",18.96,19.35,18.96,19.14,100200.0],["2020-12-28",19.42,19.42,18.87,19.02,148100.0],["2020-12-29",20.68,20.68,19.7,19.81,373700.0],["2020-12-30",19.65,20.14,19.65,19.85,217300.0],["2020-12-31",19.93,20.19,19.84,20.11,124200.0],["2021-01-04",20.26,20.41,19.86,20.14,298700.0],["2021-01-05",20.02,20.34,19.67,20.02,178200.0],["2021-01-06",20.26,20.55,19.92,20.1,376200.0],["2021-01-07",20.1,20.93,19.73,20.65,191300.0],["2021-01-08",19.02,19.85,19.02,19.8,306700.0],["2021-01-11",19.59,20.0,19.47,19.53,150400.0],["2021-01-12",19.62,19.66,19.4,19.52,120100.0],["2021-01-13",19.72,19.97,19.31,19.39,158900.0],["2021-01-14",19.5,19.8,19.15,19.26,189000.0],["2021-01-15",19.22,19.45,18.67,18.69,155300.0],["2021-01-19",19.12,19.12,18.52,18.64,246300.0],["2021-01-20",18.62,18.68,18.31,18.53,229300.0],["2021-01-21",18.52,18.56,18.07,18.43,179300.0],["2021-01-22",18.35,18.76,18.24,18.7,156500.0],["2021-01-25",18.7,19.07,18.52,19.04,127100.0],["2021-01-26",19.19,19.24,19.08,19.12,84700.0],["2021-01-27",18.77,19.27,18.52,18.83,144900.0],["2021-01-28",18.91,19.17,18.41,18.57,147900.0],["2021-01-29",18.36,18.84,18.18,18.18,109200.0],["2021-02-01",18.23,18.58,17.97,18.46,199500.0],["2021-02-02",18.63,18.83,18.51,18.57,111200.0],["2021-02-03",18.47,18.67,18.08,18.42,140400.0],["2021-02-04",18.38,19.07,18.38,18.99,213000.0],["2021-02-05",19.07,19.21,18.73,19.07,137300.0],["2021-02-08",19.08,19.18,18.68,18.86,126000.0],["2021-02-09",18.93,19.11,18.71,18.93,100700.0],["2021-02-10",18.91,18.93,18.48,18.83,135700.0],["2021-02-11",18.9,19.21,18.75,19.14,173100.0],["2021-02-12",19.11,19.18,18.84,18.88,113100.0],["2021-02-16",18.86,18.96,18.4,18.41,166900.0],["2021-02-17",18.4,18.86,18.3,18.7,114200.0],["2021-02-18",18.57,18.76,18.33,18.35,154000.0],["2021-02-19",18.31,18.6,18.29,18.48,352900.0],["2021-02-22",18.35,18.37,18.04,18.11,178500.0],["2021-02-23",18.05,18.22,17.66,17.77,176400.0],["2021-02-24",17.96,18.45,17.85,18.35,128500.0],["2021-02-25",18.22,18.45,17.86,17.89,121300.0],["2021-02-26",17.55,17.89,17.31,17.53,388600.0],["2021-03-01",17.79,18.03,17.41,17.48,304400.0],["2021-03-02",17.44,17.73,17.15,17.37,1418900.0],["2021-03-03",17.48,17.86,17.2,17.78,212000.0],["2021-03-04",17.7,17.8,17.17,17.21,200800.0],["2021-03-05",17.33,17.57,17.11,17.52,222300.0],["2021-03-08",17.44,18.05,17.44,17.96,196500.0],["2021-03-09",18.1,19.14,18.1,18.79,281500.0],["2021-03-10",18.88,18.93,18.61,18.78,180300.0],["2021-03-11",18.96,19.1,18.71,19.04,165200.0],["2021-03-12",19.06,19.41,18.97,19.36,141300.0],["2021-03-15",19.33,19.4,18.88,19.15,177000.0],["2021-03-16",19.25,19.44,17.72,18.44,218900.0],["2021-03-17",18.27,18.4,17.82,17.99,203300.0],["2021-03-18",18.0,18.41,17.84,17.91,187900.0],["2021-03-19",17.89,18.16,17.64,18.07,535700.0],["2021-03-22",18.13,18.59,18.01,18.49,153400.0],["2021-03-23",18.35,18.35,17.85,17.99,137500.0],["2021-03-24",18.08,18.24,17.66,17.66,134700.0],["2021-03-25",17.94,18.04,17.63,17.9,117200.0],["2021-03-26",17.92,18.19,17.86,18.04,94400.0],["2021-03-29",18.31,18.54,18.06,18.11,195500.0],["2021-03-30",18.11,18.32,17.96,18.0,78000.0],["2021-03-31",18.01,18.41,18.01,18.32,255600.0],["2021-04-01",18.33,18.4,17.78,18.09,176800.0],["2021-04-05",18.22,18.22,17.56,17.68,124500.0],["2021-04-06",17.63,17.88,17.52,17.63,123100.0],["2021-04-07",17.59,17.93,17.51,17.74,113400.0],["2021-04-08",17.78,17.97,17.59,17.78,145800.0],["2021-04-09",17.73,17.92,17.67,17.89,96000.0],["2021-04-12",17.83,17.83,16.91,17.11,263100.0],["2021-04-13",17.14,17.54,17.14,17.33,156300.0],["2021-04-14",17.34,17.77,17.32,17.4,117200.0],["2021-04-15",17.49,17.72,17.3,17.35,120500.0],["2021-04-16",17.33,17.38,17.15,17.3,122000.0],["2021-04-19",17.32,17.48,17.05,17.3,149000.0],["2021-04-20",17.27,17.37,17.02,17.14,142300.0],["2021-04-21",17.09,17.59,17.06,17.56,129300.0],["2021-04-22",17.51,17.71,17.35,17.6,155800.0],["2021-04-23",17.59,17.67,17.3,17.32,133900.0],["2021-04-26",17.36,17.55,17.27,17.32,152800.0],["2021-04-27",17.36,17.42,17.15,17.16,96800.0],["2021-04-28",17.17,17.47,17.09,17.39,119500.0],["2021-04-29",17.4,17.63,17.36,17.57,82900.0],["2021-04-30",17.42,17.93,17.22,17.4,134800.0],["2021-05-03",17.41,17.77,17.01,17.49,308400.0],["2021-05-04",17.5,18.18,17.4,18.13,180600.0],["2021-05-05",18.11,18.13,17.68,17.95,113900.0],["2021-05-06",17.91,18.09,17.69,18.05,116500.0],["2021-05-07",18.23,19.35,18.14,18.68,220300.0],["2021-05-10",18.76,19.49,18.74,19.15,163300.0],["2021-05-11",18.7,19.3,18.65,18.98,279900.0],["2021-05-12",18.96,19.44,18.96,19.08,180600.0],["2021-05-13",19.12,19.58,19.12,19.56,206000.0],["2021-05-14",19.58,20.0,19.33,19.97,227200.0],["2021-05-17",19.93,20.19,19.65,19.96,284400.0],["2021-05-18",19.94,19.96,19.64,19.67,108700.0],["2021-05-19",19.57,19.89,19.3,19.82,137800.0],["2021-05-20",19.85,20.0,19.65,19.69,148100.0],["2021-05-21",19.82,19.95,19.7,19.72,208700.0],["2021-05-24",19.82,19.93,19.66,19.76,80200.0],["2021-05-25",19.73,19.75,19.33,19.38,144100.0],["2021-05-26",19.4,19.5,18.97,19.34,102500.0],["2021-05-27",19.47,19.49,18.95,19.01,179500.0],["2021-05-28",19.03,19.19,18.86,18.92,97900.0],["2021-06-01",19.01,19.48,18.78,19.08,336500.0],["2021-06-02",19.1,19.25,18.73,18.85,246800.0],["2021-06-03",18.72,18.85,18.53,18.66,191100.0],["2021-06-04",18.73,18.84,18.6,18.79,149300.0],["2021-06-07",18.73,19.62,18.64,19.52,288700.0],["2021-06-08",19.56,19.56,18.97,19.43,246900.0],["2021-06-09",19.43,19.71,19.39,19.69,186200.0],["2021-06-10",19.76,19.86,19.6,19.7,180500.0],["2021-06-11",19.66,19.95,19.46,19.92,244800.0],["2021-06-14",19.98,19.98,19.46,19.68,170600.0],["2021-06-15",19.77,20.0,19.66,19.98,231500.0],["2021-06-16",20.06,20.15,19.84,20.13,322600.0],["2021-06-17",20.17,20.46,20.08,20.39,289200.0],["2021-06-18",20.28,20.31,19.84,20.17,1036200.0],["2021-06-21",20.17,20.29,20.04,20.18,221200.0],["2021-06-22",20.17,20.25,19.99,20.2,156700.0],["2021-06-23",20.1,20.34,20.05,20.31,236600.0],["2021-06-24",20.2,20.91,20.2,20.88,311900.0],["2021-06-25",20.87,20.94,20.67,20.92,1623300.0],["2021-06-28",20.9,20.9,20.46,20.76,195500.0],["2021-06-29",20.77,20.82,20.21,20.29,324900.0],["2021-06-30",20.2,20.26,19.97,20.16,221300.0],["2021-07-01",20.24,20.55,20.09,20.44,137900.0],["2021-07-02",20.39,20.69,20.25,20.61,167800.0],["2021-07-06",20.4,20.6,20.39,20.49,121300.0],["2021-07-07",20.48,20.58,20.26,20.35,131400.0],["2021-07-08",20.31,20.46,19.74,20.41,191000.0],["2021-07-09",20.46,20.55,20.02,20.06,270600.0],["2021-07-12",20.05,20.07,19.81,20.03,167500.0],["2021-07-13",20.07,20.3,19.82,19.89,141000.0],["2021-07-14",19.89,20.17,19.71,20.01,125400.0],["2021-07-15",19.97,20.13,19.79,20.02,220200.0],["2021-07-16",20.17,20.19,19.9,20.06,139100.0],["2021-07-19",19.87,20.05,19.19,20.02,146500.0],["2021-07-20",20.1,20.6,19.99,20.16,233900.0],["2021-07-21",20.18,20.5,20.14,20.43,130100.0],["2021-07-22",20.41,20.49,20.26,20.41,122600.0],["2021-07-23",20.48,20.86,20.31,20.86,243100.0],["2021-07-26",20.7,20.89,20.67,20.69,174500.0],["2021-07-27",20.68,20.82,20.42,20.79,194000.0],["2021-07-28",20.8,20.97,20.23,20.9,197500.0],["2021-07-29",20.82,20.91,20.68,20.77,135600.0],["2021-07-30",20.8,20.97,20.47,20.95,278800.0],["2021-08-02",20.8,21.3,20.8,21.24,380100.0],["2021-08-03",21.18,21.63,21.18,21.49,389500.0],["2021-08-04",21.34,21.44,20.66,20.68,147800.0],["2021-08-05",20.65,20.72,20.23,20.35,149000.0],["2021-08-06",20.13,20.67,20.13,20.31,176400.0],["2021-08-09",20.39,20.39,20.0,20.08,108100.0],["2021-08-10",20.3,21.06,20.09,20.32,176100.0],["2021-08-11",20.42,20.59,19.89,19.92,128300.0],["2021-08-12",19.99,20.19,19.47,19.53,152300.0],["2021-08-13",19.59,19.75,19.3,19.6,115100.0],["2021-08-16",19.59,19.6,19.26,19.33,109600.0],["2021-08-17",19.27,19.28,19.05,19.16,122500.0],["2021-08-18",19.13,19.43,19.05,19.08,130800.0],["2021-08-19",18.98,19.06,18.5,18.68,109100.0],["2021-08-20",18.59,19.47,18.59,18.89,204400.0],["2021-08-23",18.85,19.21,18.85,19.17,97300.0],["2021-08-24",19.17,19.47,19.13,19.22,107400.0],["2021-08-25",19.01,19.09,18.8,18.86,103400.0],["2021-08-26",18.78,19.05,18.73,18.9,143000.0],["2021-08-27",18.95,19.49,18.95,19.3,210500.0],["2021-08-30",19.27,19.49,19.27,19.38,156300.0],["2021-08-31",19.31,19.67,19.31,19.66,176200.0],["2021-09-01",19.58,19.83,19.57,19.74,156300.0],["2021-09-02",19.7,19.94,19.42,19.53,253000.0],["2021-09-03",19.52,19.52,19.23,19.27,125700.0],["2021-09-07",19.2,19.85,18.75,18.8,149600.0],["2021-09-08",19.3,19.3,18.53,18.72,155400.0],["2021-09-09",19.47,19.47,18.05,18.05,177300.0],["2021-09-10",18.0,18.66,17.8,17.83,152500.0],["2021-09-13",18.07,18.5,17.8,18.45,183900.0],["2021-09-14",18.56,18.59,17.82,17.98,126100.0],["2021-09-15",18.0,18.32,17.85,17.88,116000.0],["2021-09-16",17.82,18.08,17.56,17.93,116400.0],["2021-09-17",17.88,18.42,17.75,18.37,486600.0],["2021-09-20",18.15,18.77,18.11,18.71,196400.0],["2021-09-21",18.69,18.8,18.43,18.45,104800.0],["2021-09-22",18.58,18.63,18.36,18.45,89600.0],["2021-09-23",18.48,18.77,18.48,18.68,92800.0],["2021-09-24",18.63,18.79,18.62,18.71,76900.0],["2021-09-27",18.8,19.46,18.62,19.26,168900.0],["2021-09-28",19.29,19.41,18.88,18.91,164900.0],["2021-09-29",18.95,19.3,18.88,19.21,84200.0],["2021-09-30",19.32,19.41,18.93,19.01,158100.0],["2021-10-01",19.02,19.44,19.02,19.35,154200.0],["2021-10-04",19.4,19.52,19.08,19.1,159300.0],["2021-10-05",18.97,19.2,18.82,18.84,223600.0],["2021-10-06",18.68,19.24,18.68,19.15,142500.0],["2021-10-07",19.24,19.64,19.21,19.25,101200.0],["2021-10-08",19.18,19.69,19.18,19.46,78600.0],["2021-10-11",19.49,19.76,19.4,19.43,86000.0],["2021-10-12",19.42,19.63,19.18,19.24,98900.0],["2021-10-13",19.19,19.35,19.19,19.22,68800.0],["2021-10-14",19.37,19.47,19.2,19.23,98700.0],["2021-10-15",19.44,19.59,19.11,19.11,105100.0],["2021-10-18",18.98,19.14,18.92,19.03,83200.0],["2021-10-19",19.07,19.25,19.07,19.11,62000.0],["2021-10-20",19.14,19.55,19.14,19.45,110700.0],["2021-10-21",19.43,19.49,19.08,19.26,105100.0],["2021-10-22",19.25,19.41,19.1,19.19,103700.0],["2021-10-25",19.21,19.28,18.9,19.1,98700.0],["2021-10-26",19.06,19.08,18.58,18.92,109200.0],["2021-10-27",18.87,18.92,18.28,18.36,196200.0],["2021-10-28",18.44,18.6,18.13,18.14,89800.0],["2021-10-29",18.13,18.77,18.12,18.68,201500.0],["2021-11-01",18.64,18.94,18.56,18.88,128200.0],["2021-11-02",19.16,19.45,18.82,19.23,76800.0],["2021-11-03",19.19,19.65,19.16,19.58,99300.0],["2021-11-04",19.61,19.76,19.42,19.76,105300.0],["2021-11-05",19.8,20.15,19.61,20.08,139100.0],["2021-11-08",20.09,20.2,19.92,19.95,126500.0],["2021-11-09",20.05,21.49,20.0,20.76,475500.0],["2021-11-10",20.61,21.32,20.52,21.15,341300.0],["2021-11-11",20.92,21.7,20.91,21.18,441300.0],["2021-11-12",21.32,21.49,21.18,21.3,240100.0],["2021-11-15",21.38,21.5,21.04,21.15,306200.0],["2021-11-16",21.03,21.44,21.03,21.26,181500.0],["2021-11-17",21.11,21.28,20.87,20.92,287800.0],["2021-11-18",20.9,20.93,20.02,20.1,294200.0],["2021-11-19",20.01,20.65,20.01,20.51,422300.0],["2021-11-22",20.68,21.38,20.57,21.08,246500.0],["2021-11-23",21.1,21.43,21.04,21.18,168500.0],["2021-11-24",21.54,21.54,20.73,20.92,121300.0],["2021-11-26",20.78,20.98,19.9,19.91,120600.0],["2021-11-29",20.08,20.83,19.21,19.48,251400.0],["2021-11-30",19.44,20.37,19.44,19.56,306000.0],["2021-12-01",19.98,20.4,19.75,19.86,203200.0],["2021-12-02",19.89,20.47,19.84,20.1,228300.0],["2021-12-03",20.2,20.66,20.12,20.41,179200.0],["2021-12-06",20.69,20.88,20.17,20.87,202800.0],["2021-12-07",20.95,21.33,20.84,21.09,204300.0],["2021-12-08",21.23,21.3,21.0,21.28,129200.0],["2021-12-09",21.13,21.69,21.13,21.41,240000.0],["2021-12-10",21.5,21.62,21.16,21.49,193700.0],["2021-12-13",21.54,21.65,21.18,21.42,155800.0],["2021-12-14",21.42,21.9,21.26,21.6,171900.0],["2021-12-15",21.5,22.38,21.41,22.35,287800.0],["2021-12-16",22.37,22.4,21.54,21.67,228300.0],["2021-12-17",21.52,22.32,21.52,21.83,632100.0],["2021-12-20",21.65,22.26,21.4,22.19,202700.0],["2021-12-21",22.5,22.5,21.94,22.19,205200.0],["2021-12-22",22.22,22.78,21.95,22.71,195700.0],["2021-12-23",22.62,22.95,22.57,22.59,123100.0],["2021-12-27",22.51,22.9,22.48,22.87,138100.0],["2021-12-28",22.68,22.95,22.63,22.84,159600.0],["2021-12-29",22.9,23.1,22.79,22.94,166800.0],["2021-12-30",22.9,23.81,22.82,23.14,213000.0],["2021-12-31",23.25,23.85,23.08,23.29,212900.0],["2022-01-03",23.38,23.75,22.87,23.07,236500.0],["2022-01-04",23.13,23.24,22.86,22.96,144600.0],["2022-01-05",23.0,23.25,22.96,23.08,128900.0],["2022-01-06",23.09,23.2,22.8,23.18,143800.0],["2022-01-07",23.75,25.06,23.62,25.05,428900.0],["2022-01-10",25.07,25.87,24.53,25.83,486500.0],["2022-01-11",25.87,25.87,25.05,25.3,288400.0],["2022-01-12",25.24,25.65,25.08,25.61,389200.0],["2022-01-13",25.68,25.68,24.73,24.91,228200.0],["2022-01-14",24.85,25.37,24.48,25.37,159000.0],["2022-01-18",25.41,25.47,24.8,25.35,236400.0],["2022-01-19",25.34,25.5,24.89,25.09,206300.0],["2022-01-20",25.05,25.4,24.61,24.63,155400.0],["2022-01-21",24.37,25.33,24.22,24.75,180000.0],["2022-01-24",24.53,24.94,23.57,24.72,166300.0],["2022-01-25",24.53,24.99,24.0,24.91,148000.0],["2022-01-26",24.91,25.36,24.51,24.63,219900.0],["2022-01-27",24.65,25.18,24.65,25.03,139700.0],["2022-01-28",24.98,26.09,24.9,26.06,641500.0],["2022-01-31",26.1,26.49,22.07,23.09,950100.0],["2022-02-01",23.03,24.7,22.97,24.68,402500.0],["2022-02-02",24.34,25.49,23.85,25.33,378000.0],["2022-02-03",25.1,25.6,24.63,25.44,273100.0],["2022-02-04",25.37,25.52,24.76,25.04,256400.0],["2022-02-07",25.13,26.74,24.75,26.27,909100.0],["2022-02-08",26.52,27.28,25.38,26.51,469200.0],["2022-02-09",26.75,26.98,25.93,26.07,267600.0],["2022-02-10",25.9,26.42,25.63,26.32,236500.0],["2022-02-11",26.41,27.29,26.35,27.14,217000.0],["2022-02-14",27.25,27.36,25.84,26.05,436900.0],["2022-02-15",26.16,26.89,26.16,26.4,220100.0],["2022-02-16",26.4,26.84,26.21,26.52,217600.0],["2022-02-17",26.35,26.35,25.61,26.02,300700.0],["2022-02-18",25.85,26.46,25.71,26.21,821000.0],["2022-02-22",26.25,26.4,25.84,26.1,230900.0],["2022-02-23",26.84,27.9,26.49,27.46,506800.0],["2022-02-24",26.77,27.9,26.52,27.56,467300.0],["2022-02-25",27.79,29.19,27.64,28.77,652500.0],["2022-02-28",28.77,28.98,27.36,27.71,435300.0],["2022-03-01",27.75,28.08,26.9,27.43,890400.0],["2022-03-02",27.5,28.83,27.39,28.4,216700.0],["2022-03-03",28.56,28.97,28.3,28.46,284800.0],["2022-03-04",28.05,28.74,27.89,28.63,274300.0],["2022-03-07",28.72,30.92,28.5,30.74,548000.0],["2022-03-08",30.09,30.69,29.91,29.91,405600.0],["2022-03-09",30.01,30.68,29.6,30.1,348600.0],["2022-03-10",30.1,30.79,29.88,30.47,401700.0],["2022-03-11",30.0,34.96,29.67,34.3,1230400.0],["2022-03-14",34.3,35.74,32.56,34.81,966500.0],["2022-03-15",34.49,34.86,33.85,34.74,658000.0],["2022-03-16",35.0,35.0,33.23,34.22,526400.0],["2022-03-17",34.49,35.58,33.97,34.18,470900.0],["2022-03-18",34.86,35.0,33.82,34.22,656800.0],["2022-03-21",34.56,35.72,34.15,35.45,401900.0],["2022-03-22",35.74,36.0,34.25,35.54,365800.0],["2022-03-23",35.44,36.2,35.27,35.48,290500.0],["2022-03-24",35.56,36.22,35.06,35.77,228500.0],["2022-03-25",35.87,36.97,35.7,36.44,331000.0],["2022-03-28",36.37,36.79,35.93,36.45,358400.0],["2022-03-29",36.37,36.86,35.37,35.83,431900.0],["2022-03-30",35.96,36.82,35.93,36.43,225300.0],["2022-03-31",36.5,37.16,35.67,35.9,662700.0],["2022-04-01",36.14,37.49,35.54,37.41,326900.0],["2022-04-04",37.5,38.1,36.79,37.89,361200.0],["2022-04-05",38.19,39.02,36.63,36.82,479200.0],["2022-04-06",36.6,38.0,36.55,37.79,403800.0],["2022-04-07",37.93,40.36,37.48,40.17,730300.0],["2022-04-08",40.28,41.65,39.81,41.16,782100.0],["2022-04-11",41.66,43.2,40.79,41.25,818100.0],["2022-04-12",40.82,42.75,40.54,42.1,570800.0],["2022-04-13",42.18,43.19,41.66,42.29,388100.0],["2022-04-14",42.87,44.46,41.28,41.54,750200.0],["2022-04-18",40.29,41.1,38.18,38.43,905300.0],["2022-04-19",38.63,39.84,38.52,39.04,437500.0],["2022-04-20",39.05,39.49,38.4,39.11,270900.0],["2022-04-21",38.7,40.21,38.08,38.44,362300.0],["2022-04-22",38.38,38.87,37.32,37.38,359400.0],["2022-04-25",36.88,37.44,35.43,36.88,537000.0],["2022-04-26",36.92,38.21,36.0,36.14,600500.0],["2022-04-27",36.22,37.06,35.63,36.05,411500.0],["2022-04-28",36.39,36.39,34.89,35.43,323400.0],["2022-04-29",35.43,36.16,34.98,35.47,334400.0],["2022-05-02",35.3,35.69,34.47,35.31,493700.0],["2022-05-03",35.34,35.73,34.5,35.09,346000.0],["2022-05-04",35.31,35.34,34.02,35.02,371300.0],["2022-05-05",34.94,35.4,33.49,34.1,336100.0],["2022-05-06",34.1,34.34,32.49,32.71,562700.0],["2022-05-09",32.18,33.05,31.33,31.76,630700.0],["2022-05-10",31.33,34.24,31.14,34.0,709700.0],["2022-05-11",33.87,34.24,32.89,32.98,528200.0],["2022-05-12",33.09,34.94,32.99,34.8,593400.0],["2022-05-13",35.09,35.43,34.19,35.34,582700.0],["2022-05-16",35.2,36.66,35.18,35.37,506600.0],["2022-05-17",35.6,36.27,35.07,35.93,374400.0],["2022-05-18",35.74,36.16,33.45,34.07,567000.0],["2022-05-19",33.77,34.32,33.25,33.7,344000.0],["2022-05-20",33.68,34.71,33.41,33.7,499700.0],["2022-05-23",34.21,35.2,33.93,34.8,355600.0],["2022-05-24",34.27,34.9,33.59,33.94,309100.0],["2022-05-25",33.94,37.05,33.94,36.72,957500.0],["2022-05-26",36.12,36.83,35.75,36.18,479400.0],["2022-05-27",36.15,39.26,36.01,38.87,844200.0],["2022-05-31",39.22,39.98,36.68,37.14,802900.0],["2022-06-01",37.39,38.1,36.11,37.66,513100.0],["2022-06-02",37.64,38.44,36.41,38.27,674400.0],["2022-06-03",38.0,38.73,36.64,37.77,600600.0],["2022-06-06",38.15,38.3,37.37,37.47,358700.0],["2022-06-07",37.33,41.94,37.33,41.41,2036400.0],["2022-06-08",41.72,42.31,37.45,38.29,1207100.0],["2022-06-09",37.66,38.74,28.64,30.19,2794100.0],["2022-06-10",29.71,30.84,29.34,30.02,992500.0],["2022-06-13",29.12,30.61,29.0,29.79,829000.0],["2022-06-14",29.73,31.22,29.73,31.02,588100.0],["2022-06-15",30.94,31.85,30.44,31.32,663600.0],["2022-06-16",30.9,31.57,30.6,31.11,459500.0],["2022-06-17",31.35,32.57,31.27,31.52,1116500.0],["2022-06-21",31.98,32.5,31.13,31.61,420800.0],["2022-06-22",31.35,32.38,31.3,31.71,361500.0],["2022-06-23",31.72,32.9,31.72,32.74,515700.0],["2022-06-24",32.89,33.0,31.52,31.78,1255800.0],["2022-06-27",32.22,34.69,31.94,34.28,375700.0],["2022-06-28",34.18,34.39,32.9,33.25,291500.0],["2022-06-29",33.52,34.49,32.54,34.15,331800.0],["2022-06-30",33.77,35.3,33.69,34.79,748900.0],["2022-07-01",34.75,35.41,34.42,35.35,408500.0],["2022-07-05",34.82,35.55,33.81,34.66,437300.0],["2022-07-06",34.44,35.98,34.44,35.28,415400.0],["2022-07-07",35.47,36.74,35.25,36.41,370000.0],["2022-07-08",36.5,36.77,35.91,36.11,275400.0],["2022-07-11",36.11,36.65,35.58,36.63,313200.0],["2022-07-12",36.8,36.88,35.34,35.82,331900.0],["2022-07-13",35.32,36.26,35.03,35.8,229200.0],["2022-07-14",35.16,35.68,34.68,35.56,220400.0],["2022-07-15",35.93,37.34,35.14,36.99,491700.0],["2022-07-18",37.29,37.79,36.43,36.7,414100.0],["2022-07-19",36.97,37.67,36.61,36.64,259900.0],["2022-07-20",36.4,36.65,35.27,35.61,319500.0],["2022-07-21",35.6,36.12,35.0,36.09,223700.0],["2022-07-22",36.09,36.3,35.55,35.96,170500.0],["2022-07-25",36.13,36.95,36.04,36.88,232600.0],["2022-07-26",36.88,37.45,36.66,37.12,204200.0],["2022-07-27",37.09,37.28,35.97,37.2,240400.0],["2022-07-28",37.19,37.62,36.24,37.27,201600.0],["2022-07-29",37.62,37.96,36.82,37.39,269600.0],["2022-08-01",37.18,37.95,36.97,36.99,215200.0],["2022-08-02",36.99,37.79,36.99,37.38,209100.0],["2022-08-03",37.71,37.71,36.43,37.29,414300.0],["2022-08-04",37.35,37.88,36.5,36.96,247300.0],["2022-08-05",36.61,36.98,35.48,36.76,336400.0],["2022-08-08",36.53,38.2,36.53,37.75,453400.0],["2022-08-09",38.13,39.07,30.74,32.06,1346700.0],["2022-08-10",32.24,33.15,31.91,32.06,457400.0],["2022-08-11",32.0,32.3,30.52,31.32,623000.0],["2022-08-12",31.34,32.2,31.25,31.62,416300.0],["2022-08-15",31.6,32.61,31.35,32.53,335600.0],["2022-08-16",32.62,33.05,32.11,32.52,305200.0],["2022-08-17",32.52,32.55,31.94,32.04,197800.0],["2022-08-18",32.04,32.53,31.76,32.44,166800.0],["2022-08-19",32.46,33.95,32.2,33.76,232600.0],["2022-08-22",33.59,34.35,32.81,33.02,230000.0],["2022-08-23",32.95,32.99,31.82,32.41,231000.0],["2022-08-24",32.41,32.41,31.54,31.78,197100.0],["2022-08-25",31.86,32.15,31.44,31.58,166200.0],["2022-08-26",31.44,31.73,30.81,31.01,208800.0],["2022-08-29",30.85,30.97,30.38,30.42,247800.0],["2022-08-30",30.34,30.44,29.8,30.04,299200.0],["2022-08-31",30.1,30.29,29.57,29.6,379500.0],["2022-09-01",29.6,29.81,28.7,29.7,322500.0],["2022-09-02",29.68,30.05,28.84,28.91,272000.0],["2022-09-06",28.91,29.01,28.3,28.36,371300.0],["2022-09-07",28.27,28.61,27.61,28.47,332900.0],["2022-09-08",28.48,28.69,27.89,28.18,246500.0],["2022-09-09",28.45,28.8,28.0,28.17,255000.0],["2022-09-12",28.29,29.31,28.25,29.03,312000.0],["2022-09-13",28.61,29.16,28.44,28.93,348900.0],["2022-09-14",28.94,30.21,28.88,29.62,349200.0],["2022-09-15",29.62,29.81,28.9,29.33,268400.0],["2022-09-16",29.23,29.33,28.64,29.23,705300.0],["2022-09-19",28.94,29.19,27.82,28.45,282400.0],["2022-09-20",28.39,28.43,28.13,28.26,198400.0],["2022-09-21",28.51,28.67,27.91,27.97,222000.0],["2022-09-22",27.88,28.01,27.34,27.59,267600.0],["2022-09-23",27.17,27.59,27.1,27.56,222600.0],["2022-09-26",27.46,28.66,27.46,28.24,315700.0],["2022-09-27",28.36,28.67,28.12,28.37,232400.0],["2022-09-28",28.85,29.56,28.63,29.33,239400.0],["2022-09-29",29.1,29.51,28.75,28.99,190700.0],["2022-09-30",28.97,29.34,28.07,28.1,312000.0],["2022-10-03",28.37,28.95,27.87,28.4,216200.0],["2022-10-04",28.72,29.13,28.28,28.54,204300.0],["2022-10-05",28.28,28.51,28.01,28.35,192500.0],["2022-10-06",28.26,28.96,28.26,28.86,188700.0],["2022-10-07",28.98,29.09,28.63,29.04,346300.0],["2022-10-10",29.2,29.3,28.02,28.02,227300.0],["2022-10-11",27.88,28.9,27.49,28.09,274600.0],["2022-10-12",28.2,28.47,27.64,27.67,191000.0],["2022-10-13",27.61,28.81,27.5,28.66,284800.0],["2022-10-14",28.75,29.25,28.29,28.53,181400.0],["2022-10-17",28.94,29.78,28.57,29.32,192600.0],["2022-10-18",29.49,30.18,29.49,29.88,192000.0],["2022-10-19",29.85,30.07,28.83,29.23,199900.0],["2022-10-20",29.1,29.56,28.86,29.1,140000.0],["2022-10-21",29.71,30.99,29.52,30.66,214700.0],["2022-10-24",30.81,31.5,30.6,30.88,174300.0],["2022-10-25",30.84,30.85,29.08,29.64,229600.0],["2022-10-26",29.83,31.19,29.81,30.59,162900.0],["2022-10-27",30.71,31.22,30.32,30.35,128300.0],["2022-10-28",30.53,31.64,30.5,30.98,230300.0],["2022-10-31",31.2,31.21,30.66,30.9,214900.0],["2022-11-01",30.99,31.39,30.64,31.27,194500.0],["2022-11-02",31.08,31.13,30.15,30.35,292900.0],["2022-11-03",30.2,30.34,29.58,29.77,208800.0],["2022-11-04",29.98,30.03,29.36,29.76,160800.0],["2022-11-07",29.65,30.64,29.65,30.1,166100.0],["2022-11-08",28.9,28.9,26.76,27.28,489300.0],["2022-11-09",27.12,28.93,27.0,28.26,257100.0],["2022-11-10",28.39,28.87,27.89,28.48,329500.0],["2022-11-11",28.31,28.49,27.74,28.31,205700.0],["2022-11-14",28.44,28.92,28.32,28.36,188300.0],["2022-11-15",28.63,29.04,28.2,28.37,207800.0],["2022-11-16",28.42,28.59,28.17,28.29,140200.0],["2022-11-17",28.19,28.63,27.82,28.33,173000.0],["2022-11-18",28.73,28.94,28.24,28.4,159800.0],["2022-11-21",28.35,28.74,28.02,28.4,208800.0],["2022-11-22",28.5,28.94,28.37,28.78,190200.0],["2022-11-23",28.9,29.03,28.69,28.69,120100.0],["2022-11-25",28.7,29.45,28.67,29.18,86800.0],["2022-11-28",29.12,29.39,29.12,29.25,223300.0],["2022-11-29",29.27,29.63,29.25,29.39,239000.0],["2022-11-30",29.4,29.54,28.82,29.49,275000.0],["2022-12-01",29.64,30.5,29.64,30.02,206300.0],["2022-12-02",29.94,30.3,29.77,30.21,122000.0],["2022-12-05",30.12,30.15,29.32,29.36,227600.0],["2022-12-06",29.2,29.2,28.6,28.82,217900.0],["2022-12-07",28.88,29.92,28.88,29.5,199500.0],["2022-12-08",29.34,29.51,28.95,29.2,174700.0],["2022-12-09",29.16,29.38,28.32,28.38,165600.0],["2022-12-12",28.12,28.96,28.02,28.63,193100.0],["2022-12-13",29.11,29.39,28.65,28.78,251100.0],["2022-12-14",28.69,29.41,28.57,29.16,204200.0],["2022-12-15",29.07,29.1,28.62,28.78,194600.0],["2022-12-16",28.67,28.93,27.83,28.68,1239100.0],["2022-12-19",28.72,28.92,28.22,28.24,236900.0],["2022-12-20",28.24,28.97,28.24,28.43,150800.0],["2022-12-21",28.62,29.15,28.44,28.91,125600.0],["2022-12-22",28.91,29.24,28.01,28.55,124300.0],["2022-12-23",28.47,28.76,28.36,28.67,99500.0],["2022-12-27",28.7,28.74,28.25,28.38,106100.0],["2022-12-28",28.34,28.64,28.05,28.13,141200.0],["2022-12-29",28.21,28.72,28.14,28.31,204700.0],["2022-12-30",28.2,28.28,27.7,28.02,179400.0],["2023-01-03",28.01,28.32,27.72,28.2,255400.0],["2023-01-04",28.35,28.53,27.88,27.99,226700.0],["2023-01-05",27.77,28.24,27.58,28.12,182000.0],["2023-01-06",28.35,29.25,28.31,28.85,217800.0],["2023-01-09",28.95,28.96,28.02,28.04,256400.0],["2023-01-10",28.08,28.31,28.0,28.1,177600.0],["2023-01-11",28.15,28.41,28.05,28.21,142700.0],["2023-01-12",28.27,28.54,27.99,28.31,223400.0],["2023-01-13",28.3,28.99,28.3,28.96,214000.0],["2023-01-17",28.94,29.21,28.74,28.95,187200.0],["2023-01-18",29.0,29.12,28.57,28.7,126000.0],["2023-01-19",28.68,29.03,28.47,28.89,152800.0],["2023-01-20",29.03,29.2,28.68,28.97,196000.0],["2023-01-23",28.94,30.38,28.94,30.38,391300.0],["2023-01-24",30.38,30.99,30.17,30.75,219300.0],["2023-01-25",30.75,30.93,30.5,30.91,131800.0],["2023-01-26",30.97,31.23,29.74,31.12,124200.0],["2023-01-27",31.0,31.28,30.32,30.57,167000.0],["2023-01-30",30.51,30.73,30.17,30.29,121300.0],["2023-01-31",30.35,30.75,30.24,30.26,271800.0],["2023-02-01",30.08,30.85,29.91,30.61,243100.0],["2023-02-02",30.61,31.19,30.41,31.17,167100.0],["2023-02-03",31.08,31.79,31.08,31.21,211600.0],["2023-02-06",31.21,31.48,30.76,31.3,203600.0],["2023-02-07",31.2,31.2,30.48,30.89,144900.0],["2023-02-08",30.89,31.22,30.59,30.61,185700.0],["2023-02-09",30.88,31.26,30.68,31.17,171600.0],["2023-02-10",31.18,31.84,31.07,31.77,187800.0],["2023-02-13",31.86,32.73,31.67,32.44,229600.0],["2023-02-14",32.47,32.55,31.96,32.37,217200.0],["2023-02-15",32.2,32.93,32.01,32.56,208700.0],["2023-02-16",32.46,32.46,31.95,31.98,191800.0],["2023-02-17",32.23,32.48,31.88,32.39,126100.0],["2023-02-21",32.18,32.35,31.85,31.86,193900.0],["2023-02-22",31.81,32.23,31.81,32.06,229500.0],["2023-02-23",32.08,32.52,31.97,32.33,167800.0],["2023-02-24",32.17,32.71,32.0,32.54,303500.0],["2023-02-27",32.75,33.13,32.14,32.46,355900.0],["2023-02-28",32.42,32.65,31.86,31.86,366100.0],["2023-03-01",33.7,38.22,33.61,36.56,790800.0],["2023-03-02",36.33,37.03,35.95,37.0,349600.0],["2023-03-03",37.1,37.32,36.05,36.11,241100.0],["2023-03-06",36.11,36.11,34.91,35.13,307000.0],["2023-03-07",35.29,35.92,34.78,35.3,239200.0],["2023-03-08",35.45,35.73,34.79,35.43,875400.0],["2023-03-09",35.62,35.82,35.27,35.36,238500.0],["2023-03-10",35.19,36.15,35.17,35.73,291600.0],["2023-03-13",35.41,36.48,35.41,35.71,297800.0],["2023-03-14",36.12,37.28,35.96,37.2,410200.0],["2023-03-15",36.78,36.94,36.12,36.84,356000.0],["2023-03-16",36.52,37.89,36.05,37.6,357200.0],["2023-03-17",37.4,37.4,36.03,36.29,1221600.0],["2023-03-20",36.66,37.45,36.48,37.19,336400.0],["2023-03-21",37.5,37.55,36.91,36.98,315000.0],["2023-03-22",36.98,37.7,36.91,36.93,383600.0],["2023-03-23",37.08,37.38,36.66,36.91,218800.0],["2023-03-24",36.71,37.6,36.45,37.57,205700.0],["2023-03-27",37.6,38.21,37.43,37.89,425100.0],["2023-03-28",37.64,38.19,37.6,37.92,222400.0],["2023-03-29",38.0,38.04,37.5,37.55,219600.0],["2023-03-30",37.62,37.85,37.34,37.67,129400.0],["2023-03-31",37.8,38.18,37.19,37.5,322700.0],["2023-04-03",37.5,38.42,37.5,38.13,364600.0],["2023-04-04",38.18,39.0,37.31,38.74,528900.0],["2023-04-05",38.88,39.37,38.81,38.94,344400.0],["2023-04-06",39.04,39.64,38.81,39.47,258200.0],["2023-04-10",39.56,40.52,39.2,40.19,433000.0],["2023-04-11",40.1,40.83,40.0,40.05,384200.0],["2023-04-12",40.2,40.2,39.16,39.37,322300.0],["2023-04-13",39.5,42.35,39.36,41.87,622800.0],["2023-04-14",41.87,42.2,40.85,42.15,424600.0],["2023-04-17",42.28,42.35,41.26,41.96,237000.0],["2023-04-18",42.11,42.88,42.01,42.71,239700.0],["2023-04-19",42.78,43.24,42.2,43.22,241000.0],["2023-04-20",43.19,43.81,42.75,43.04,344200.0],["2023-04-21",43.14,43.95,43.14,43.84,241800.0],["2023-04-24",44.15,44.15,39.75,40.91,1116300.0],["2023-04-25",40.65,41.07,39.21,39.28,558900.0],["2023-04-26",39.06,39.21,38.13,38.16,436300.0],["2023-04-27",38.24,38.36,36.26,36.38,461100.0],["2023-04-28",35.93,36.98,35.62,35.77,471800.0],["2023-05-01",36.01,38.2,35.69,37.28,434400.0],["2023-05-02",37.11,37.55,36.44,36.95,313200.0],["2023-05-03",37.14,37.73,36.18,36.25,279700.0],["2023-05-04",36.27,36.64,35.93,36.56,290600.0],["2023-05-05",36.79,36.96,36.24,36.49,327900.0],["2023-05-08",36.52,36.69,36.2,36.42,320500.0],["2023-05-09",36.47,36.97,36.06,36.44,422700.0],["2023-05-10",37.67,41.41,37.41,41.19,638000.0],["2023-05-11",41.3,42.37,40.79,41.68,411300.0],["2023-05-12",41.5,42.37,41.3,41.62,464500.0],["2023-05-15",41.62,43.67,41.4,41.76,642200.0],["2023-05-16",41.34,43.51,41.1,42.94,443900.0],["2023-05-17",43.1,43.22,42.2,42.97,544600.0],["2023-05-18",42.98,44.89,42.74,43.84,703000.0],["2023-05-19",44.11,44.54,43.58,44.16,347000.0],["2023-05-22",44.19,44.53,43.39,44.27,298100.0],["2023-05-23",44.37,45.5,43.63,43.71,403600.0],["2023-05-24",43.46,44.36,42.65,44.09,315400.0],["2023-05-25",44.1,44.12,43.09,44.05,235400.0],["2023-05-26",44.09,44.5,43.76,44.14,154400.0],["2023-05-30",44.14,45.0,43.91,44.34,282700.0],["2023-05-31",44.49,45.0,44.08,44.37,435400.0],["2023-06-01",44.63,45.49,44.55,45.14,481100.0],["2023-06-02",45.5,46.86,45.19,46.7,605100.0],["2023-06-05",46.7,46.7,45.35,46.01,357200.0],["2023-06-06",46.19,46.43,45.06,45.88,487300.0],["2023-06-07",46.08,46.29,45.44,45.91,453600.0],["2023-06-08",45.97,46.6,45.71,45.89,385300.0],["2023-06-09",45.98,46.35,45.55,45.67,310300.0],["2023-06-12",45.7,47.46,45.57,47.23,452700.0],["2023-06-13",47.47,48.39,46.92,47.1,401100.0],["2023-06-14",47.29,48.11,47.16,47.94,472400.0],["2023-06-15",48.43,52.85,48.43,52.23,1056100.0],["2023-06-16",52.75,55.61,52.49,55.03,1249700.0],["2023-06-20",55.5,56.17,53.32,55.79,918100.0],["2023-06-21",55.77,56.61,55.23,56.36,463700.0],["2023-06-22",56.54,58.7,56.15,58.38,574700.0],["2023-06-23",58.28,58.7,56.69,57.16,619000.0],["2023-06-26",57.16,58.39,55.06,55.3,653200.0],["2023-06-27",55.58,56.28,55.41,56.14,292400.0],["2023-06-28",56.2,56.83,55.35,55.62,418900.0],["2023-06-29",55.69,56.51,55.4,55.91,289800.0],["2023-06-30",56.19,57.92,56.1,57.47,431300.0],["2023-07-03",58.75,58.8,57.11,57.63,332100.0],["2023-07-05",57.76,58.35,57.11,57.7,350300.0],["2023-07-06",57.4,58.19,56.42,57.18,398400.0],["2023-07-07",57.3,57.7,55.81,55.92,401300.0],["2023-07-10",55.99,57.46,55.93,56.94,255300.0],["2023-07-11",56.94,57.28,54.53,55.07,492500.0],["2023-07-12",55.38,55.61,54.66,54.89,320700.0],["2023-07-13",55.3,56.0,54.73,55.28,452400.0],["2023-07-14",55.83,57.26,55.52,55.87,299000.0],["2023-07-17",55.78,56.95,55.58,56.69,274500.0],["2023-07-18",57.8,63.17,57.71,61.07,838600.0],["2023-07-19",61.59,63.72,61.59,62.33,611600.0],["2023-07-20",62.72,63.41,61.65,63.25,425000.0],["2023-07-21",63.34,63.6,61.08,61.62,588800.0],["2023-07-24",61.77,62.46,60.37,60.68,298600.0],["2023-07-25",61.61,62.34,61.07,61.65,329400.0],["2023-07-26",62.11,62.13,61.12,61.38,176400.0],["2023-07-27",61.99,61.99,60.34,60.61,293800.0],["2023-07-28",61.31,61.44,60.64,60.83,265100.0],["2023-07-31",61.0,61.01,60.08,60.69,240500.0],["2023-08-01",60.98,60.98,60.16,60.64,252700.0],["2023-08-02",60.29,62.96,60.29,61.69,258200.0],["2023-08-03",61.75,63.39,61.62,63.08,221400.0],["2023-08-04",62.95,63.64,62.52,62.81,202700.0],["2023-08-07",62.71,63.28,62.05,63.08,315600.0],["2023-08-08",63.31,65.53,63.0,65.0,437900.0],["2023-08-09",64.7,67.66,61.32,62.21,902800.0],["2023-08-10",62.29,62.47,53.26,53.4,1184500.0],["2023-08-11",53.41,55.41,51.43,54.69,499000.0],["2023-08-14",54.64,54.82,53.45,54.07,372600.0],["2023-08-15",54.34,57.64,54.14,57.25,383300.0],["2023-08-16",57.26,59.52,55.98,56.05,413500.0],["2023-08-17",55.64,56.05,52.93,53.01,432200.0],["2023-08-18",52.59,53.49,51.92,52.87,438700.0],["2023-08-21",52.76,53.93,52.71,53.48,207700.0],["2023-08-22",53.63,53.85,51.93,53.49,282300.0],["2023-08-23",54.0,54.93,53.11,54.51,282800.0],["2023-08-24",54.44,54.84,53.46,53.54,236400.0],["2023-08-25",53.39,54.1,52.9,53.0,222700.0],["2023-08-28",53.19,53.81,52.82,52.95,208000.0],["2023-08-29",53.23,53.93,52.79,53.63,246000.0],["2023-08-30",53.4,55.44,53.35,54.36,219100.0],["2023-08-31",54.36,54.55,53.29,53.31,227700.0],["2023-09-01",53.71,55.44,53.71,54.53,214700.0],["2023-09-05",54.4,54.4,50.7,51.51,474400.0],["2023-09-06",51.84,52.33,51.2,52.03,278200.0],["2023-09-07",52.2,52.5,51.16,51.24,250300.0],["2023-09-08",51.36,51.68,49.8,50.01,254100.0],["2023-09-11",50.21,51.94,49.87,51.37,289700.0],["2023-09-12",47.47,48.12,45.37,46.64,2085900.0],["2023-09-13",46.7,48.4,46.16,46.3,4284700.0],["2023-09-14",46.68,47.22,46.14,47.07,489600.0],["2023-09-15",47.0,47.0,45.1,45.77,855200.0],["2023-09-18",45.88,47.0,45.88,46.23,258900.0],["2023-09-19",46.25,46.4,45.46,46.04,193800.0],["2023-09-20",46.44,47.54,46.14,46.2,319900.0],["2023-09-21",45.71,46.11,44.86,45.66,514600.0],["2023-09-22",46.12,46.13,45.27,45.51,160800.0],["2023-09-25",45.48,46.11,45.01,45.88,158900.0],["2023-09-26",45.74,46.35,45.15,45.51,477800.0],["2023-09-27",45.8,46.54,45.7,46.5,377300.0],["2023-09-28",46.61,48.06,46.56,47.3,387300.0],["2023-09-29",47.53,47.7,45.68,45.99,524100.0],["2023-10-02",46.1,46.36,45.27,45.74,355700.0],["2023-10-03",45.42,45.74,43.79,44.87,414600.0],["2023-10-04",44.89,46.21,44.08,45.89,356800.0],["2023-10-05",45.93,46.87,45.83,46.57,336700.0],["2023-10-06",46.36,47.55,46.05,47.19,281400.0],["2023-10-09",46.8,48.0,46.56,47.55,243700.0],["2023-10-10",47.78,48.5,47.61,47.96,381800.0],["2023-10-11",48.1,48.47,47.55,48.46,196500.0],["2023-10-12",48.5,48.5,46.03,46.16,254200.0],["2023-10-13",46.68,46.68,45.2,45.76,647400.0],["2023-10-16",45.86,46.5,45.74,46.47,249400.0],["2023-10-17",46.29,48.43,46.29,48.04,381000.0],["2023-10-18",47.59,48.17,46.8,47.2,197100.0],["2023-10-19",47.05,47.7,44.75,44.83,249700.0],["2023-10-20",44.97,45.39,44.34,44.49,299000.0],["2023-10-23",44.49,45.4,44.23,44.72,263600.0],["2023-10-24",45.21,46.08,45.02,45.35,393600.0],["2023-10-25",45.28,45.5,44.59,45.06,322000.0],["2023-10-26",45.14,45.56,44.55,44.94,285700.0],["2023-10-27",44.8,45.5,44.52,44.64,316300.0],["2023-10-30",45.3,45.5,44.53,45.18,222200.0],["2023-10-31",45.45,45.81,45.22,45.27,260600.0],["2023-11-01",45.21,45.75,44.97,45.44,303100.0],["2023-11-02",45.75,46.08,45.06,45.45,278800.0],["2023-11-03",46.06,47.09,46.06,46.59,415200.0],["2023-11-06",46.89,47.79,46.56,46.83,254000.0],["2023-11-07",46.89,47.34,45.99,46.01,224900.0],["2023-11-08",46.35,46.66,44.43,45.42,421700.0],["2023-11-09",48.01,52.73,47.13,52.41,1017000.0],["2023-11-10",52.0,53.12,50.48,52.56,762900.0],["2023-11-13",52.87,54.0,51.09,53.55,518500.0],["2023-11-14",54.53,56.92,54.16,56.31,1056400.0],["2023-11-15",56.81,58.13,55.34,57.52,524300.0],["2023-11-16",57.52,57.65,55.4,56.17,368500.0],["2023-11-17",56.09,56.85,55.51,55.85,444600.0],["2023-11-20",56.35,56.79,55.14,56.59,371200.0],["2023-11-21",56.89,58.35,56.49,56.65,384900.0],["2023-11-22",57.23,57.63,55.78,56.05,282000.0],["2023-11-24",56.07,57.2,55.52,56.87,99500.0],["2023-11-27",56.94,57.79,55.64,56.59,654100.0],["2023-11-28",56.53,56.61,54.38,54.41,282600.0],["2023-11-29",54.81,56.27,54.43,55.74,396300.0],["2023-11-30",56.11,57.92,56.0,56.32,405400.0],["2023-12-01",56.89,58.58,56.12,57.92,457000.0],["2023-12-04",58.02,61.2,58.0,59.92,757400.0],["2023-12-05",59.81,59.93,57.45,58.22,485900.0],["2023-12-06",58.25,59.94,58.13,58.25,395800.0],["2023-12-07",57.94,58.36,56.06,57.09,311400.0],["2023-12-08",57.09,57.24,56.1,56.77,238600.0],["2023-12-11",57.05,58.31,56.6,57.08,285500.0],["2023-12-12",57.1,58.79,56.2,58.64,440000.0],["2023-12-13",59.14,62.15,58.64,61.73,877300.0],["2023-12-14",62.5,62.72,57.24,58.16,801300.0],["2023-12-15",58.39,58.7,54.06,56.6,926200.0],["2023-12-18",57.33,58.1,56.68,58.06,341000.0],["2023-12-19",58.25,60.49,58.24,60.46,377200.0],["2023-12-20",60.54,60.72,58.53,58.53,305900.0],["2023-12-21",59.35,59.97,58.62,59.96,203200.0],["2023-12-22",60.42,61.47,59.94,60.92,314500.0],["2023-12-26",61.0,63.5,61.0,62.51,647700.0],["2023-12-27",62.96,63.67,61.62,62.93,306400.0],["2023-12-28",63.1,63.15,62.1,62.17,342700.0],["2023-12-29",62.2,62.87,60.85,61.85,448900.0],["2024-01-02",61.78,62.41,60.08,62.29,428700.0],["2024-01-03",62.26,63.15,60.86,61.04,524700.0],["2024-01-04",61.66,64.42,61.5,63.45,541800.0],["2024-01-05",63.45,65.92,62.45,62.74,614000.0],["2024-01-08",63.31,63.96,56.42,59.45,965000.0],["2024-01-09",58.64,58.64,56.07,56.82,625300.0],["2024-01-10",56.97,57.25,53.58,54.82,1212100.0],["2024-01-11",54.6,54.64,52.33,54.03,719800.0],["2024-01-12",54.28,54.8,53.53,54.21,606000.0],["2024-01-16",54.0,55.77,53.81,55.5,417900.0],["2024-01-17",55.02,56.37,54.92,56.14,345500.0],["2024-01-18",56.44,56.45,55.3,56.43,308100.0],["2024-01-19",56.7,56.88,54.11,55.04,438500.0],["2024-01-22",55.52,56.57,55.23,55.92,289700.0],["2024-01-23",56.19,56.77,55.25,55.45,201900.0],["2024-01-24",56.02,56.13,55.0,55.22,210800.0],["2024-01-25",55.59,55.86,52.93,53.24,361000.0],["2024-01-26",54.09,54.6,53.4,53.88,538200.0],["2024-01-29",54.49,55.56,53.82,55.39,1156500.0],["2024-01-30",55.4,55.51,54.16,54.94,384100.0],["2024-01-31",55.14,55.28,53.32,53.36,367100.0],["2024-02-01",53.56,53.68,52.01,53.49,392100.0],["2024-02-02",53.1,53.41,52.25,52.8,387000.0],["2024-02-05",52.47,53.04,52.06,52.35,361600.0],["2024-02-06",52.24,52.72,51.26,52.49,590400.0],["2024-02-07",52.4,53.45,52.13,52.96,319500.0],["2024-02-08",53.09,54.72,52.79,54.6,377000.0],["2024-02-09",55.07,56.12,54.7,55.61,354500.0],["2024-02-12",55.91,56.45,55.38,56.02,325700.0],["2024-02-13",54.86,55.85,54.27,54.75,358300.0],["2024-02-14",55.24,55.88,54.8,54.93,243100.0],["2024-02-15",55.0,55.61,54.04,55.51,376900.0],["2024-02-16",55.4,55.58,53.68,54.06,348800.0],["2024-02-20",53.59,53.59,51.7,52.45,422900.0],["2024-02-21",52.16,52.82,51.08,51.25,469000.0],["2024-02-22",51.34,52.38,51.26,51.91,432100.0],["2024-02-23",52.3,53.55,51.91,53.41,289100.0],["2024-02-26",53.41,55.69,53.39,55.09,368100.0],["2024-02-27",55.85,56.38,55.06,55.44,501900.0],["2024-02-28",55.95,55.95,53.96,54.74,378200.0],["2024-02-29",49.81,50.35,44.58,46.57,1798000.0],["2024-03-01",47.08,47.08,45.17,46.22,1132700.0],["2024-03-04",46.47,46.96,45.49,46.68,658300.0],["2024-03-05",47.36,47.81,46.44,47.33,517500.0],["2024-03-06",48.0,48.0,45.77,46.31,510900.0],["2024-03-07",45.08,47.07,45.0,46.76,459500.0],["2024-03-08",46.53,47.05,45.43,45.67,427500.0],["2024-03-11",45.46,45.58,43.75,43.81,571300.0],["2024-03-12",43.82,44.24,43.17,44.15,524300.0],["2024-03-13",44.01,44.32,43.26,43.55,419700.0],["2024-03-14",43.37,43.52,42.96,43.19,447200.0],["2024-03-15",43.16,43.76,42.8,43.05,704100.0],["2024-03-18",43.05,43.4,42.16,42.85,322800.0],["2024-03-19",42.78,44.68,42.75,44.57,410600.0],["2024-03-20",44.61,44.89,44.0,44.03,316800.0],["2024-03-21",44.28,44.63,43.7,44.53,315200.0],["2024-03-22",44.45,44.47,43.45,43.7,310900.0],["2024-03-25",44.04,44.32,43.61,43.63,285500.0],["2024-03-26",43.98,43.98,42.84,43.21,365300.0],["2024-03-27",43.54,43.87,43.05,43.52,419300.0],["2024-03-28",43.76,44.83,43.76,43.91,453300.0],["2024-04-01",43.97,43.97,43.11,43.44,312300.0],["2024-04-02",43.11,43.15,42.07,42.32,421300.0],["2024-04-03",42.2,42.4,41.57,41.94,280300.0],["2024-04-04",42.4,42.47,41.29,41.52,315000.0],["2024-04-05",41.34,42.01,41.01,41.79,369000.0],["2024-04-08",41.96,42.16,41.01,41.05,230900.0],["2024-04-09",41.17,41.23,40.68,40.9,279700.0],["2024-04-10",40.08,40.49,39.64,40.05,403800.0],["2024-04-11",40.35,40.49,39.81,40.15,375300.0],["2024-04-12",40.01,40.17,38.95,39.62,392100.0],["2024-04-15",39.8,40.9,39.31,40.78,403700.0],["2024-04-16",40.58,41.43,40.41,40.9,305200.0],["2024-04-17",41.23,41.65,39.82,40.05,494600.0],["2024-04-18",40.02,40.02,38.43,38.65,329500.0],["2024-04-19",38.52,40.06,38.48,40.01,410100.0],["2024-04-22",40.31,40.75,39.93,40.17,345100.0],["2024-04-23",40.29,41.08,40.29,40.91,210200.0],["2024-04-24",40.7,41.2,40.43,41.0,218300.0],["2024-04-25",40.85,41.07,40.39,40.83,236100.0],["2024-04-26",40.77,41.42,40.5,41.11,263600.0],["2024-04-29",41.15,42.36,41.15,42.02,344900.0],["2024-04-30",42.02,42.3,41.21,41.25,354800.0],["2024-05-01",41.41,42.37,41.21,42.08,435000.0],["2024-05-02",42.43,43.3,41.92,42.66,280800.0],["2024-05-03",42.99,43.13,42.03,42.46,353200.0],["2024-05-06",42.74,43.39,42.47,42.68,209600.0],["2024-05-07",42.82,43.47,41.94,42.77,250400.0],["2024-05-08",42.84,43.29,42.09,42.21,433700.0],["2024-05-09",45.56,46.62,42.15,42.43,450900.0],["2024-05-10",42.53,42.85,41.26,42.21,595800.0],["2024-05-13",42.3,42.5,41.21,42.37,378400.0],["2024-05-14",43.21,43.28,41.27,41.3,566200.0],["2024-05-15",41.54,42.63,41.3,42.44,465000.0],["2024-05-16",42.3,42.81,41.71,42.74,376700.0],["2024-05-17",42.62,43.6,42.19,43.48,328500.0],["2024-05-20",43.52,43.95,42.89,43.07,269700.0],["2024-05-21",43.02,43.35,41.89,41.91,286000.0],["2024-05-22",42.25,44.14,42.19,43.46,325100.0],["2024-05-23",43.56,43.9,42.87,43.35,247800.0],["2024-05-24",43.35,43.75,42.91,43.26,226500.0],["2024-05-28",43.42,43.5,41.78,41.98,377100.0],["2024-05-29",41.65,42.04,41.45,41.64,201600.0],["2024-05-30",41.73,42.52,41.73,42.15,148100.0],["2024-05-31",42.35,42.57,41.41,42.33,352400.0],["2024-06-03",42.33,43.19,42.17,42.25,409100.0],["2024-06-04",42.91,43.49,41.92,42.22,584000.0],["2024-06-05",42.65,42.67,41.65,42.04,478800.0],["2024-06-06",41.91,42.27,40.84,40.95,313500.0],["2024-06-07",40.8,41.16,40.2,40.71,350000.0],["2024-06-10",40.26,41.68,39.71,41.64,472600.0],["2024-06-11",41.4,41.93,40.8,41.14,306200.0],["2024-06-12",41.74,41.9,40.39,40.45,287500.0],["2024-06-13",40.43,41.06,40.05,40.63,346500.0],["2024-06-14",40.33,40.53,39.76,40.49,274100.0],["2024-06-17",40.49,40.83,39.78,40.54,258800.0],["2024-06-18",40.58,40.9,40.0,40.05,273300.0],["2024-06-20",40.01,40.71,39.7,39.78,249300.0],["2024-06-21",39.82,40.83,39.66,40.45,444500.0],["2024-06-24",40.51,41.53,40.34,40.84,336100.0],["2024-06-25",40.85,41.14,40.41,40.58,226200.0],["2024-06-26",40.38,40.67,39.92,40.03,231500.0],["2024-06-27",40.2,41.48,40.2,40.35,403900.0],["2024-06-28",40.63,40.94,39.53,40.0,602900.0],["2024-07-01",38.83,39.4,37.46,38.51,731800.0],["2024-07-02",38.57,38.57,37.3,37.58,599800.0],["2024-07-03",37.5,38.56,37.49,38.56,284300.0],["2024-07-05",38.51,38.51,37.26,37.75,389000.0],["2024-07-08",37.98,38.45,37.0,37.37,376300.0],["2024-07-09",37.48,37.48,36.56,36.99,717700.0],["2024-07-10",37.02,37.5,36.93,37.38,406600.0],["2024-07-11",38.0,39.35,38.0,39.17,424900.0],["2024-07-12",39.83,39.86,38.4,38.7,374600.0],["2024-07-15",38.88,39.26,38.52,38.76,315500.0],["2024-07-16",39.21,39.85,39.01,39.64,227600.0],["2024-07-17",39.41,40.36,39.31,39.42,398200.0],["2024-07-18",39.25,40.72,39.25,39.75,438300.0],["2024-07-19",39.8,40.37,39.57,39.61,314400.0],["2024-07-22",39.9,40.84,39.46,40.67,331900.0],["2024-07-23",40.68,41.27,40.49,40.55,311900.0],["2024-07-24",40.67,41.26,40.51,41.19,355500.0],["2024-07-25",41.4,42.56,41.3,42.14,453100.0],["2024-07-26",42.48,43.16,41.89,42.48,293600.0],["2024-07-29",42.4,43.19,42.0,42.1,200400.0],["2024-07-30",42.34,43.7,41.92,43.52,463200.0],["2024-07-31",43.78,44.25,43.32,43.52,747700.0],["2024-08-01",43.5,44.18,42.22,42.45,415400.0],["2024-08-02",41.61,42.0,41.21,41.57,397100.0],["2024-08-05",40.14,40.71,39.47,40.41,474000.0],["2024-08-06",40.57,40.74,39.2,39.4,522600.0],["2024-08-07",39.91,40.0,38.42,38.89,470400.0],["2024-08-08",42.49,44.76,40.22,44.06,789200.0],["2024-08-09",43.99,44.36,42.82,42.85,365600.0],["2024-08-12",43.04,43.8,42.81,43.25,278400.0],["2024-08-13",43.14,43.74,42.85,43.56,394400.0],["2024-08-14",43.36,43.36,42.31,42.44,251400.0],["2024-08-15",43.02,45.35,42.82,45.32,525100.0],["2024-08-16",45.29,45.32,43.96,44.96,387800.0],["2024-08-19",45.01,46.87,44.97,46.79,491500.0],["2024-08-20",46.86,47.6,45.87,46.02,375300.0],["2024-08-21",46.34,47.47,46.34,46.87,344200.0],["2024-08-22",46.98,47.49,46.8,47.23,321200.0],["2024-08-23",47.43,48.31,47.43,47.95,358600.0],["2024-08-26",48.0,48.7,47.65,48.15,359800.0],["2024-08-27",48.39,48.55,47.99,48.48,248800.0],["2024-08-28",48.1,48.66,48.0,48.56,228000.0],["2024-08-29",48.63,49.22,48.63,48.86,237600.0],["2024-08-30",49.1,49.3,48.25,48.74,205100.0],["2024-09-03",48.32,48.59,46.95,46.98,409400.0],["2024-09-04",46.73,47.09,46.34,46.9,219200.0],["2024-09-05",46.98,47.24,45.21,45.42,362500.0],["2024-09-06",45.45,46.03,45.17,45.38,239100.0],["2024-09-09",45.09,45.76,44.53,44.54,258500.0],["2024-09-10",44.72,44.99,43.6,44.36,277500.0],["2024-09-11",44.17,45.16,43.67,45.07,313600.0],["2024-09-12",45.19,46.75,44.75,46.52,652900.0],["2024-09-13",47.23,48.34,47.04,48.09,645100.0],["2024-09-16",48.54,48.79,47.6,48.38,402000.0],["2024-09-17",49.28,49.28,48.0,48.64,290200.0],["2024-09-18",48.59,50.23,48.3,49.78,565200.0],["2024-09-19",50.61,50.61,49.24,50.09,342600.0],["2024-09-20",50.46,50.62,48.94,49.18,990100.0],["2024-09-23",49.2,49.61,48.46,48.61,221300.0],["2024-09-24",48.69,48.95,47.21,47.39,256400.0],["2024-09-25",47.43,47.77,46.58,46.72,267300.0],["2024-09-26",47.0,47.94,46.93,47.88,207500.0],["2024-09-27",48.28,48.98,47.93,48.02,202900.0],["2024-09-30",48.06,49.22,48.0,48.53,266900.0],["2024-10-01",48.55,48.98,47.74,48.35,233300.0],["2024-10-02",48.3,48.48,46.35,46.5,348400.0],["2024-10-03",46.37,46.82,45.5,46.32,228300.0],["2024-10-04",46.63,47.39,46.39,46.72,167600.0],["2024-10-07",46.51,46.93,46.21,46.83,313100.0],["2024-10-08",46.97,47.31,46.19,46.28,212100.0],["2024-10-09",46.38,47.82,46.17,46.32,297800.0],["2024-10-10",46.0,46.56,45.55,46.29,295100.0],["2024-10-11",46.27,47.61,46.27,47.57,302000.0],["2024-10-14",47.76,49.32,47.63,49.29,284200.0],["2024-10-15",49.17,50.5,49.17,49.31,368000.0],["2024-10-16",49.6,50.85,49.59,50.83,283400.0],["2024-10-17",51.27,51.35,49.48,49.71,272800.0],["2024-10-18",49.87,51.44,49.83,50.84,245300.0],["2024-10-21",50.83,51.42,50.08,50.82,209000.0],["2024-10-22",50.59,51.02,50.2,50.38,188500.0],["2024-10-23",50.4,50.63,49.47,49.83,314500.0],["2024-10-24",49.68,51.36,49.38,49.63,465900.0],["2024-10-25",50.0,50.55,49.8,50.29,179600.0],["2024-10-28",50.57,51.84,50.53,51.41,337800.0],["2024-10-29",51.29,51.36,50.55,51.15,180800.0],["2024-10-30",50.42,51.57,50.42,50.78,289200.0],["2024-10-31",50.39,51.35,50.04,50.53,266300.0],["2024-11-01",50.75,51.22,50.25,50.73,181200.0],["2024-11-04",50.72,51.53,50.26,50.59,376600.0],["2024-11-05",50.59,51.72,50.33,51.56,199200.0],["2024-11-06",52.05,53.96,52.05,53.4,611800.0],["2024-11-07",47.94,49.45,46.03,46.09,1367400.0],["2024-11-08",46.18,49.53,46.03,48.31,626900.0],["2024-11-11",48.52,49.17,47.37,48.57,382500.0],["2024-11-12",48.38,49.12,47.48,47.71,364200.0],["2024-11-13",47.51,47.99,45.39,45.48,421200.0],["2024-11-14",45.48,45.91,44.71,45.06,359000.0],["2024-11-15",45.07,45.39,43.88,44.61,408700.0],["2024-11-18",44.39,44.86,44.0,44.16,343000.0],["2024-11-19",43.8,44.27,43.21,43.62,432600.0],["2024-11-20",43.71,44.54,43.09,44.09,607100.0],["2024-11-21",44.22,44.71,43.71,44.55,364200.0],["2024-11-22",45.48,45.65,44.95,45.46,410700.0],["2024-11-25",45.71,46.43,44.42,44.64,666200.0],["2024-11-26",44.45,44.88,44.16,44.22,283600.0],["2024-11-27",44.23,45.71,44.23,45.21,439700.0],["2024-11-29",45.21,45.55,44.88,45.19,190800.0],["2024-12-02",44.93,46.09,44.4,45.88,606700.0],["2024-12-03",45.84,46.11,44.71,44.92,308300.0],["2024-12-04",45.02,45.24,44.26,44.3,401300.0],["2024-12-05",44.27,44.27,43.34,43.6,699900.0],["2024-12-06",43.79,44.27,43.47,43.8,267300.0],["2024-12-09",43.96,44.48,43.74,43.83,435700.0],["2024-12-10",44.0,44.16,43.6,43.64,388200.0],["2024-12-11",43.92,44.37,43.55,43.57,328200.0],["2024-12-12",43.56,45.0,43.51,44.5,632700.0],["2024-12-13",44.44,45.39,41.82,42.24,831500.0],["2024-12-16",42.13,42.49,40.71,40.84,665900.0],["2024-12-17",40.43,41.84,40.37,40.85,524800.0],["2024-12-18",40.77,41.13,38.78,39.45,984600.0],["2024-12-19",39.59,40.26,38.81,39.39,669500.0],["2024-12-20",39.31,40.74,38.96,39.14,2484900.0],["2024-12-23",39.07,39.77,38.37,39.12,543000.0],["2024-12-24",39.16,39.56,37.88,38.27,305200.0],["2024-12-26",38.25,38.6,37.81,38.17,403600.0],["2024-12-27",37.88,38.27,37.36,37.8,374200.0],["2024-12-30",37.69,37.69,36.8,36.84,484400.0],["2024-12-31",37.01,37.37,36.48,37.13,568400.0],["2025-01-02",37.37,37.84,36.07,36.36,410200.0],["2025-01-03",36.5,36.88,35.68,36.3,633300.0],["2025-01-06",36.13,36.45,34.87,35.43,828600.0],["2025-01-07",35.8,36.16,34.97,35.25,801500.0],["2025-01-08",35.15,36.99,34.69,36.63,923600.0],["2025-01-10",36.2,36.58,35.71,36.36,410100.0],["2025-01-13",36.05,37.95,35.85,37.92,461900.0],["2025-01-14",38.0,38.92,37.26,38.48,605700.0],["2025-01-15",39.01,39.01,35.87,36.24,908100.0],["2025-01-16",36.28,36.85,34.6,35.66,1060400.0],["2025-01-17",35.67,35.96,35.27,35.7,410500.0],["2025-01-21",36.04,36.32,35.46,36.03,474800.0],["2025-01-22",35.9,36.3,35.56,36.14,358100.0],["2025-01-23",36.22,36.66,35.84,36.39,350600.0],["2025-01-24",36.31,36.84,35.79,36.5,588500.0],["2025-01-27",36.62,37.66,36.48,37.11,421400.0],["2025-01-28",37.08,37.38,36.53,37.12,444800.0],["2025-01-29",36.92,37.28,36.4,36.42,425100.0],["2025-01-30",36.42,37.04,36.06,36.37,421800.0],["2025-01-31",36.35,36.35,34.75,34.87,517500.0],["2025-02-03",34.08,34.39,32.88,33.39,611600.0],["2025-02-04",32.42,33.76,32.25,33.19,440800.0],["2025-02-05",33.35,33.35,32.5,32.79,356000.0],["2025-02-06",32.82,33.42,32.6,32.79,349600.0],["2025-02-07",32.71,32.95,32.16,32.37,311500.0],["2025-02-10",32.22,32.48,31.76,32.21,319600.0],["2025-02-11",32.1,32.25,31.55,32.21,435600.0],["2025-02-12",32.11,32.4,31.75,31.82,358800.0],["2025-02-13",31.95,31.95,31.46,31.74,316800.0],["2025-02-14",31.77,31.9,30.95,31.02,550000.0],["2025-02-18",31.02,31.65,30.34,30.75,977600.0],["2025-02-19",30.69,31.45,30.65,31.21,661900.0],["2025-02-20",31.2,31.41,30.95,31.3,550100.0],["2025-02-21",31.55,31.6,30.96,31.28,523500.0],["2025-02-24",31.23,32.69,31.08,32.29,518400.0],["2025-02-25",32.39,32.56,31.87,31.99,575600.0],["2025-02-26",31.82,32.22,31.08,31.21,508000.0],["2025-02-27",31.18,31.7,31.0,31.49,606600.0],["2025-02-28",30.5,31.0,27.82,28.43,1792700.0],["2025-03-03",28.51,29.1,26.98,27.52,999400.0],["2025-03-04",27.21,28.24,27.0,27.62,803200.0],["2025-03-05",27.52,28.06,27.04,28.06,632400.0],["2025-03-06",27.8,28.49,27.26,28.32,721300.0],["2025-03-07",28.14,29.37,28.08,28.81,544300.0],["2025-03-10",28.64,29.34,28.22,28.41,537000.0],["2025-03-11",28.4,28.4,27.25,27.33,515800.0],["2025-03-12",27.35,27.55,26.22,26.28,700400.0],["2025-03-13",26.34,26.86,25.89,26.24,467600.0],["2025-03-14",26.22,26.76,26.14,26.66,500700.0],["2025-03-17",26.68,27.98,26.68,27.69,648300.0],["2025-03-18",27.5,27.81,27.22,27.36,602500.0],["2025-03-19",27.4,27.87,27.09,27.86,471500.0],["2025-03-20",27.72,28.38,27.69,27.91,407000.0],["2025-03-21",27.66,28.44,27.66,28.29,1478700.0],["2025-03-24",28.5,28.65,28.07,28.46,538400.0],["2025-03-25",28.5,28.66,27.8,28.39,713200.0],["2025-03-26",28.4,28.83,28.02,28.37,437900.0],["2025-03-27",28.37,28.75,28.26,28.5,457500.0],["2025-03-28",28.45,28.71,28.23,28.43,386800.0],["2025-03-31",28.22,29.18,28.01,28.99,547900.0],["2025-04-01",28.86,29.27,28.17,28.29,785100.0],["2025-04-02",27.99,28.29,27.02,27.8,717800.0],["2025-04-03",27.67,28.06,26.88,27.24,605700.0],["2025-04-04",26.34,27.02,26.14,26.61,699400.0],["2025-04-07",25.72,25.95,24.71,25.0,1290500.0],["2025-04-08",25.47,25.66,23.72,23.75,972700.0],["2025-04-09",23.36,25.51,23.36,25.23,1011400.0],["2025-04-10",24.99,25.01,22.74,23.52,840600.0],["2025-04-11",23.73,24.22,23.35,24.16,482800.0],["2025-04-14",24.55,24.77,23.94,24.42,523500.0],["2025-04-15",24.26,24.92,23.39,23.5,779900.0],["2025-04-16",23.62,23.74,22.64,22.99,904500.0],["2025-04-17",23.08,23.62,23.08,23.35,735000.0],["2025-04-21",23.21,23.59,22.84,23.5,486500.0],["2025-04-22",23.71,24.01,23.17,23.93,524700.0],["2025-04-23",24.4,24.69,23.46,23.56,317400.0],["2025-04-24",23.58,24.15,23.35,24.07,388200.0],["2025-04-25",23.97,24.25,23.63,24.19,235300.0],["2025-04-28",24.28,24.47,24.12,24.41,355500.0],["2025-04-29",24.35,24.61,24.19,24.5,296400.0],["2025-04-30",24.44,24.52,23.91,24.41,460200.0],["2025-05-01",24.19,24.54,23.76,23.88,562400.0],["2025-05-02",24.41,24.69,24.19,24.5,674100.0],["2025-05-05",24.46,25.37,24.34,25.12,681300.0],["2025-05-06",24.95,25.04,23.69,23.87,751900.0],["2025-05-07",24.03,24.61,23.95,24.43,819800.0],["2025-05-08",24.59,25.36,23.68,24.65,751600.0],["2025-05-09",24.54,25.03,23.3,24.11,790200.0],["2025-05-12",24.05,24.57,23.6,24.34,563800.0],["2025-05-13",24.21,24.42,23.77,23.88,445000.0],["2025-05-14",23.88,23.97,23.27,23.3,578000.0],["2025-05-15",23.41,24.7,23.2,24.32,667700.0],["2025-05-16",24.32,24.9,24.2,24.86,510300.0],["2025-05-19",24.64,24.93,24.43,24.79,359000.0],["2025-05-20",24.83,25.24,24.67,25.07,482100.0],["2025-05-21",24.81,24.84,24.15,24.16,341400.0],["2025-05-22",24.0,24.39,23.93,24.2,360900.0],["2025-05-23",23.74,24.49,23.74,24.47,548600.0],["2025-05-27",24.86,25.72,24.81,25.53,532500.0],["2025-05-28",25.51,25.69,25.12,25.26,476300.0],["2025-05-29",25.39,25.79,25.18,25.64,524700.0],["2025-05-30",25.59,25.92,25.15,25.71,460900.0],["2025-06-02",25.61,26.05,25.26,25.38,656400.0],["2025-06-03",25.39,26.17,25.13,26.01,526300.0],["2025-06-04",26.01,26.57,25.76,25.86,395500.0],["2025-06-05",25.9,25.91,25.19,25.52,555200.0],["2025-06-06",25.76,26.02,25.53,25.99,359200.0],["2025-06-09",26.17,26.86,26.1,26.62,514500.0],["2025-06-10",26.76,27.4,26.7,26.92,624900.0],["2025-06-11",26.94,27.04,26.02,26.05,528200.0],["2025-06-12",26.08,26.5,25.77,26.44,507000.0],["2025-06-13",25.93,26.27,25.7,25.82,402400.0],["2025-06-16",25.96,26.03,25.59,25.98,365900.0],["2025-06-17",25.78,26.06,25.54,25.61,400000.0],["2025-06-18",25.58,25.8,25.26,25.34,394000.0],["2025-06-20",25.67,25.85,24.35,24.56,672700.0],["2025-06-23",24.5,24.75,24.4,24.68,409000.0],["2025-06-24",24.83,25.04,24.53,24.58,395500.0],["2025-06-25",24.51,24.53,23.31,23.45,426900.0],["2025-06-26",23.6,23.77,23.03,23.18,517500.0],["2025-06-27",23.32,23.42,22.86,23.08,1270600.0],["2025-06-30",23.17,23.25,22.81,22.96,396100.0],["2025-07-01",22.94,24.52,22.89,23.34,444400.0],["2025-07-02",23.43,23.72,23.2,23.58,465400.0],["2025-07-03",23.66,23.77,22.92,23.2,221800.0],["2025-07-07",23.06,23.72,22.8,22.86,791100.0],["2025-07-08",22.86,23.38,22.43,22.6,657400.0],["2025-07-09",22.78,22.94,22.29,22.44,371500.0],["2025-07-10",22.44,22.83,22.2,22.21,464400.0],["2025-07-11",22.0,22.14,21.48,21.66,449100.0],["2025-07-14",21.71,22.12,21.5,21.95,504900.0],["2025-07-15",22.11,22.31,21.16,21.18,504300.0],["2025-07-16",21.41,21.65,21.09,21.27,675600.0],["2025-07-17",21.2,21.92,21.19,21.7,407700.0],["2025-07-18",21.92,22.0,20.43,20.62,430200.0],["2025-07-21",20.7,21.22,20.64,21.19,536100.0],["2025-07-22",21.29,21.7,21.08,21.35,469800.0],["2025-07-23",21.53,22.7,21.51,22.63,518100.0],["2025-07-24",22.48,22.68,22.39,22.51,320100.0],["2025-07-25",22.46,22.5,22.13,22.37,329100.0],["2025-07-28",22.37,22.9,22.06,22.24,457600.0],["2025-07-29",22.1,22.13,21.65,21.67,359000.0],["2025-07-30",21.7,21.84,21.23,21.34,304700.0],["2025-07-31",21.06,21.33,20.77,20.95,545000.0],["2025-08-01",20.86,21.25,20.39,21.21,440200.0],["2025-08-04",21.19,21.43,20.88,21.4,463700.0],["2025-08-05",21.44,21.57,21.18,21.44,389000.0],["2025-08-06",21.42,21.68,20.79,20.82,414600.0],["2025-08-07",21.15,21.74,20.7,21.62,705600.0],["2025-08-08",22.29,24.7,22.07,23.81,1004800.0],["2025-08-11",24.73,27.41,24.69,27.36,1816500.0],["2025-08-12",28.18,30.63,28.14,30.35,1601700.0],["2025-08-13",30.44,31.23,30.0,30.48,1016600.0],["2025-08-14",30.03,30.63,29.64,30.21,464400.0],["2025-08-15",30.21,30.63,29.82,29.83,652000.0],["2025-08-18",29.83,30.65,29.58,29.76,433100.0],["2025-08-19",29.93,30.99,29.85,30.33,527800.0],["2025-08-20",30.21,30.39,29.42,29.62,434200.0],["2025-08-21",29.57,30.42,29.43,29.66,491400.0],["2025-08-22",29.98,30.9,29.98,30.5,494900.0],["2025-08-25",30.53,30.55,29.47,29.83,374400.0],["2025-08-26",29.98,30.8,29.93,30.34,408400.0],["2025-08-27",30.1,30.95,30.1,30.49,326000.0],["2025-08-28",30.5,30.56,29.86,30.26,316700.0],["2025-08-29",30.21,30.81,30.18,30.62,290900.0],["2025-09-02",30.86,31.26,30.44,30.81,414800.0],["2025-09-03",30.49,31.1,29.29,29.39,567000.0],["2025-09-04",29.39,29.59,28.88,29.19,553500.0],["2025-09-05",29.08,29.78,28.98,29.42,414900.0],["2025-09-08",29.3,29.41,28.49,29.26,385700.0],["2025-09-09",29.26,29.43,28.99,29.33,379400.0],["2025-09-10",29.18,29.26,28.34,28.4,309800.0],["2025-09-11",28.36,28.89,28.36,28.68,422300.0],["2025-09-12",28.86,28.86,27.91,28.06,273500.0],["2025-09-15",28.07,28.39,27.23,27.27,422800.0],["2025-09-16",27.3,27.51,26.87,27.0,497900.0],["2025-09-17",27.13,27.9,26.57,26.98,920900.0],["2025-09-18",27.09,27.7,26.9,27.44,458900.0],["2025-09-19",27.37,27.77,26.87,27.64,1384000.0],["2025-09-22",27.88,28.24,27.61,27.89,424700.0],["2025-09-23",27.88,28.22,27.21,27.41,323900.0],["2025-09-24",27.43,27.62,26.78,26.87,302700.0],["2025-09-25",26.88,26.89,25.95,26.36,566000.0],["2025-09-26",26.62,26.92,26.34,26.85,291300.0],["2025-09-29",26.87,27.21,26.35,26.92,513400.0],["2025-09-30",26.93,27.27,26.47,26.65,392200.0],["2025-10-01",26.74,27.39,26.74,26.99,337100.0],["2025-10-02",26.86,27.03,26.46,26.52,288400.0],["2025-10-03",26.51,27.31,26.46,26.75,331100.0],["2025-10-06",26.82,27.07,26.53,26.58,241800.0],["2025-10-07",26.45,26.68,25.8,25.83,390500.0],["2025-10-08",26.0,26.32,25.57,25.98,250000.0],["2025-10-09",25.92,26.11,24.68,24.97,441600.0],["2025-10-10",25.01,25.02,23.2,23.63,607400.0],["2025-10-13",23.69,24.21,23.42,23.51,324100.0],["2025-10-14",23.33,23.98,23.33,23.86,282200.0],["2025-10-15",23.85,24.2,22.94,23.14,504300.0],["2025-10-16",23.13,23.61,22.94,23.22,449600.0],["2025-10-17",23.09,23.89,23.09,23.78,321500.0],["2025-10-20",23.78,24.1,23.67,23.73,255500.0],["2025-10-21",23.73,24.38,23.73,24.26,335200.0],["2025-10-22",24.14,24.83,23.97,24.52,582800.0],["2025-10-23",24.59,24.87,24.24,24.72,309400.0],["2025-10-24",24.72,24.89,24.46,24.52,220800.0],["2025-10-27",24.38,24.55,23.98,24.04,319200.0],["2025-10-28",23.92,24.45,23.77,24.18,264300.0],["2025-10-29",24.01,24.71,23.9,24.24,363100.0],["2025-10-30",24.24,24.81,24.02,24.66,390800.0],["2025-10-31",24.36,25.6,24.24,25.5,552300.0],["2025-11-03",25.3,25.85,24.9,25.3,361700.0],["2025-11-04",25.2,25.4,24.93,25.26,416500.0],["2025-11-05",25.07,25.65,25.07,25.31,335200.0],["2025-11-06",25.41,25.53,24.15,24.23,767200.0],["2025-11-07",26.15,27.4,23.67,24.03,809400.0],["2025-11-10",24.03,26.83,23.81,26.12,826300.0],["2025-11-11",26.0,27.21,26.0,27.16,541200.0],["2025-11-12",27.16,29.0,27.12,27.83,685800.0],["2025-11-13",27.66,27.86,26.0,26.37,488800.0],["2025-11-14",26.15,26.47,25.9,26.06,294100.0],["2025-11-17",26.04,26.54,25.69,26.02,417700.0],["2025-11-18",25.82,26.57,25.39,25.9,484900.0],["2025-11-19",25.81,26.28,25.13,25.37,524400.0],["2025-11-20",25.54,26.01,24.92,25.36,355800.0],["2025-11-21",25.45,26.53,25.4,26.01,392900.0],["2025-11-24",25.96,26.79,25.82,26.71,349500.0],["2025-11-25",27.0,27.76,26.9,27.69,375500.0],["2025-11-26",27.44,27.83,27.23,27.36,410900.0],["2025-11-28",27.47,27.78,27.37,27.7,208300.0],["2025-12-01",27.44,27.82,27.3,27.45,355900.0],["2025-12-02",27.46,27.62,26.23,26.67,456400.0],["2025-12-03",26.86,27.82,26.75,27.58,317300.0],["2025-12-04",27.58,27.84,26.97,27.15,404800.0],["2025-12-05",27.15,27.47,26.69,26.77,323300.0],["2025-12-08",26.81,26.85,25.95,26.01,300900.0],["2025-12-09",25.97,26.39,25.56,25.65,414100.0],["2025-12-10",25.64,25.91,25.22,25.71,483500.0],["2025-12-11",25.81,25.94,25.47,25.9,284900.0],["2025-12-12",26.13,26.13,25.2,25.27,341400.0],["2025-12-15",25.78,26.5,25.56,26.31,472900.0],["2025-12-16",26.18,26.31,25.16,25.61,499500.0],["2025-12-17",25.6,26.52,25.47,26.07,389800.0],["2025-12-18",26.04,26.62,25.92,26.5,340800.0],["2025-12-19",26.4,26.8,26.33,26.6,812100.0],["2025-12-22",26.5,27.44,26.35,27.32,507300.0],["2025-12-23",27.24,27.26,26.26,26.45,333300.0],["2025-12-24",26.45,27.12,26.44,26.81,175200.0],["2025-12-26",26.77,27.17,26.55,27.12,229000.0],["2025-12-29",27.0,27.23,26.77,26.79,220500.0],["2025-12-30",26.75,27.16,26.73,27.0,251500.0],["2025-12-31",27.06,27.06,26.64,26.78,218300.0],["2026-01-02",26.91,26.93,26.02,26.46,406000.0],["2026-01-05",26.21,27.45,26.11,26.72,419200.0],["2026-01-06",26.53,27.75,26.51,27.62,300100.0],["2026-01-07",27.83,28.28,27.15,27.33,342800.0],["2026-01-08",27.4,28.34,27.23,27.74,304400.0],["2026-01-09",27.71,28.02,27.43,27.74,247200.0],["2026-01-12",28.05,29.52,27.31,29.4,455700.0],["2026-01-13",29.16,29.38,28.4,28.91,345600.0],["2026-01-14",28.8,29.2,27.61,27.76,472400.0],["2026-01-15",27.65,27.69,25.94,26.0,584100.0],["2026-01-16",25.94,26.23,25.42,26.07,286900.0],["2026-01-20",25.62,26.75,25.47,25.95,282600.0],["2026-01-21",25.96,26.59,25.93,26.22,251600.0],["2026-01-22",26.25,26.92,26.1,26.15,233300.0],["2026-01-23",26.03,26.37,25.81,25.92,269500.0],["2026-01-26",25.92,26.71,25.63,26.6,316200.0],["2026-01-27",26.39,26.58,25.81,26.25,264500.0],["2026-01-28",26.45,26.45,25.86,26.12,209000.0],["2026-01-29",26.1,26.43,25.8,26.15,184400.0],["2026-01-30",26.15,26.6,26.04,26.49,294500.0],["2026-02-02",26.36,28.13,26.34,27.92,444100.0],["2026-02-03",27.57,28.28,27.06,28.24,506300.0],["2026-02-04",28.79,29.37,28.56,28.61,378900.0],["2026-02-05",28.45,29.22,28.45,28.63,287600.0],["2026-02-06",28.61,29.46,28.61,29.26,343800.0],["2026-02-09",29.08,29.2,28.37,28.61,285000.0],["2026-02-10",28.75,28.92,28.49,28.57,182600.0],["2026-02-11",28.62,29.09,28.48,28.59,236600.0],["2026-02-12",28.62,28.62,27.24,27.55,437500.0],["2026-02-13",27.82,29.0,27.76,28.5,268700.0],["2026-02-17",28.65,29.23,28.39,28.45,316900.0],["2026-02-18",28.45,29.16,28.36,28.66,325900.0],["2026-02-19",28.56,28.71,28.42,28.54,340700.0],["2026-02-20",28.58,28.98,28.03,28.53,508400.0],["2026-02-23",28.42,28.75,27.19,27.55,496700.0],["2026-02-24",27.65,28.37,27.42,27.67,478100.0],["2026-02-25",27.73,27.99,27.03,27.97,416000.0],["2026-02-26",28.0,28.17,26.27,26.49,816500.0],["2026-02-27",22.44,23.27,19.83,20.23,1965500.0],["2026-03-02",20.3,21.14,19.95,21.01,1261300.0],["2026-03-03",20.35,21.07,19.81,19.83,740800.0],["2026-03-04",19.97,20.2,19.56,19.96,595000.0],["2026-03-05",19.67,20.6,19.54,20.44,726300.0],["2026-03-06",20.05,20.08,18.94,19.34,753600.0],["2026-03-09",18.97,19.37,18.52,19.21,687800.0],["2026-03-10",19.21,19.57,18.84,18.91,527100.0],["2026-03-11",18.91,19.5,18.52,18.77,548300.0],["2026-03-12",18.58,18.58,17.03,18.18,901700.0],["2026-03-13",18.23,18.46,17.81,18.18,604600.0],["2026-03-16",18.93,19.46,18.65,19.41,738000.0],["2026-03-17",19.48,20.0,19.48,19.51,635600.0],["2026-03-18",19.21,19.47,18.97,19.0,650400.0],["2026-03-19",19.1,19.82,19.06,19.54,583100.0],["2026-03-20",19.56,19.76,19.15,19.5,1133200.0],["2026-03-23",20.04,20.08,19.23,19.23,414900.0],["2026-03-24",19.1,19.57,18.98,19.23,367800.0],["2026-03-25",19.45,19.96,19.39,19.57,317600.0],["2026-03-26",19.5,19.8,18.98,19.53,363500.0],["2026-03-27",19.37,19.64,18.92,19.01,346000.0],["2026-03-30",19.15,19.67,19.07,19.22,410700.0],["2026-03-31",19.53,20.0,19.27,19.59,534100.0],["2026-04-01",19.74,20.31,19.68,20.24,677400.0],["2026-04-02",19.95,20.66,19.88,20.45,390500.0],["2026-04-06",20.45,20.73,20.04,20.58,344100.0],["2026-04-07",20.39,20.81,20.26,20.58,351500.0],["2026-04-08",20.68,21.07,20.18,20.4,613500.0],["2026-04-09",20.32,21.19,20.32,20.87,519300.0],["2026-04-10",20.98,21.1,20.14,20.37,354500.0],["2026-04-13",20.17,21.48,20.17,21.36,577900.0],["2026-04-14",21.36,21.7,21.12,21.38,343500.0],["2026-04-15",21.38,21.76,21.19,21.68,389400.0],["2026-04-16",21.67,22.02,21.41,21.81,361300.0],["2026-04-17",22.18,23.0,21.98,22.88,537800.0],["2026-04-20",22.67,23.26,22.54,22.92,542000.0],["2026-04-21",22.38,22.66,21.1,21.21,684200.0],["2026-04-22",21.4,21.59,20.77,20.99,410800.0],["2026-04-23",20.99,21.23,20.77,21.01,302600.0],["2026-04-24",21.05,21.6,20.77,21.41,429700.0],["2026-04-27",21.47,22.06,21.46,21.65,329600.0],["2026-04-28",21.71,22.04,21.56,21.82,281200.0],["2026-04-29",21.5,21.86,21.48,21.63,268700.0],["2026-04-30",21.63,22.36,21.57,21.96,407200.0],["2026-05-01",21.98,22.26,21.64,21.88,353200.0],["2026-05-04",21.82,23.22,21.72,22.74,487100.0],["2026-05-05",22.85,23.46,22.75,23.39,366900.0],["2026-05-06",23.5,24.15,23.5,23.9,392800.0],["2026-05-07",24.01,24.35,23.87,24.03,373500.0],["2026-05-08",18.58,19.53,18.28,19.0,1983800.0],["2026-05-11",19.13,19.41,18.33,18.45,1359600.0],["2026-05-12",18.41,18.58,17.26,17.5,1219600.0],["2026-05-13",17.5,18.57,17.43,18.32,971200.0],["2026-05-14",17.81,18.08,17.26,17.3,739100.0],["2026-05-15",17.27,17.53,16.76,16.87,679300.0],["2026-05-18",16.7,17.31,16.65,17.2,866000.0],["2026-05-19",17.28,17.91,17.0,17.82,725100.0],["2026-05-20",17.81,18.19,17.7,18.08,868800.0],["2026-05-21",18.07,18.37,17.76,18.16,1657000.0],["2026-05-22",18.25,18.44,17.93,18.41,485200.0],["2026-05-26",18.45,19.12,18.45,18.81,670800.0],["2026-05-27",19.31,19.34,18.5,19.1,497100.0],["2026-05-28",19.04,19.55,19.02,19.3,621200.0],["2026-05-29",19.28,19.46,18.55,18.85,849100.0],["2026-06-01",18.63,19.01,18.22,18.42,569700.0],["2026-06-02",18.36,18.67,18.1,18.45,810500.0],["2026-06-03",18.26,18.36,17.73,18.12,509300.0],["2026-06-04",18.28,18.9,18.28,18.7,459200.0],["2026-06-05",18.86,20.14,18.85,19.74,750300.0],["2026-06-08",19.75,19.85,19.34,19.39,559000.0],["2026-06-09",19.53,20.27,19.53,20.16,506300.0],["2026-06-10",20.21,20.77,19.99,20.29,405200.0],["2026-06-11",20.15,20.65,20.1,20.53,463500.0],["2026-06-12",19.9,20.55,19.9,20.09,377800.0],["2026-06-15",20.11,20.29,19.59,19.71,528500.0],["2026-06-16",19.91,20.41,19.62,19.96,724200.0],["2026-06-17",19.94,20.26,19.15,19.41,1008500.0],["2026-06-18",19.51,19.66,18.7,18.81,1327600.0],["2026-06-22",18.8,18.9,18.22,18.33,767400.0],["2026-06-23",18.61,19.58,18.5,19.53,660900.0],["2026-06-24",19.77,21.09,19.77,21.02,701200.0],["2026-06-25",21.0,22.0,20.79,21.04,481300.0],["2026-06-26",21.01,21.81,20.88,21.78,624000.0],["2026-06-29",21.12,21.24,19.66,20.71,727100.0],["2026-06-30",20.71,20.71,19.86,20.18,400200.0],["2026-07-01",20.32,20.54,19.91,20.1,422100.0],["2026-07-02",20.35,20.35,19.63,19.64,315800.0],["2026-07-06",19.48,20.005,19.08,19.61,313781.643937],["2026-07-07",20.06,20.28,19.74,20.08,449983.425271],["2026-07-08",19.96,19.96,18.52,18.88,438664.7521],["2026-07-09",18.86,19.13,18.6101,19.02,446579.565583],["2026-07-10",18.97,19.15,18.605,18.72,311051.259623],["2026-07-13",19,19.68,18.95,19.29,384479.64158],["2026-07-14",19.1,19.385,18.455,18.805,321516.18772],["2026-07-15",18.87,19.5,18.83,19.4,356066.640252],["2026-07-16",19.4,20.14,19.4,19.86,416857.046145],["2026-07-17",19.84,20.35,19.63,19.745,338456.101329],["2026-07-20",19.78,19.91,19.5176,19.63,437415.121985],["2026-07-21",19.42,19.89,19.42,19.59,620355.554004],["2026-07-22",19.71,19.95,19.2,19.3,409242.476673],["2026-07-23",19.08,19.34,18.73,18.87,650429.719849],["2026-07-24",18.9,19.12,18.5,18.72,445582.709688],["2026-07-27",18.97,19.31,18.96,19.18,285917.959745],["2026-07-28",19.38,20.27,19.38,20.15,390836.014526],["2026-07-29",20.24,20.7,19.985,20.58,321672.361796],["2026-07-30",20.31,20.525,19.95,20.38,355683.345433],["2026-07-31",20.35,20.41,19.665,19.94,367623.15098],["2026-08-03",20.11,20.455,19.7,20.22,413179.484418],["2026-08-04",20.11,20.38,19.86,19.9,481647.53708],["2026-08-05",20.06,20.28,19.88,20.24,351618.160161],["2026-08-06",20.22,20.25,19.6023,19.81,526645.967657],["2026-08-07",22.48,22.645,20.4,20.78,1299627.376453],["2026-08-10",20.74,20.9,19.55,19.81,129938.249306],["2026-08-11",20,20.57,20,20.42,570491.657145],["2026-08-12",20.16,20.215,19.61,19.98,341042.704548],["2026-08-13",20.18,20.27,19.84,20.18,526116.826068],["2026-08-14",20.02,21.07,19.89,20.91,305681.026633]]}