{"t":"KN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2014-02-14",32.5,32.5,28.0,28.69,479500.0],["2014-02-18",28.99,29.64,28.0,28.34,351800.0],["2014-02-19",28.44,30.18,27.58,28.37,1133000.0],["2014-02-20",28.15,29.36,28.15,29.09,580400.0],["2014-02-21",29.4,29.4,28.74,29.0,641300.0],["2014-02-24",29.2,29.25,28.94,29.02,1712700.0],["2014-02-25",29.2,29.61,29.02,29.29,827400.0],["2014-02-26",29.4,30.29,29.2,30.0,425100.0],["2014-02-27",30.29,30.7,29.71,29.86,463900.0],["2014-02-28",30.7,32.85,30.01,32.15,18716400.0],["2014-03-03",31.23,31.78,30.3,31.3,5936900.0],["2014-03-04",31.3,31.4,30.51,30.57,3279500.0],["2014-03-05",30.26,31.0,30.13,30.3,2831600.0],["2014-03-06",30.25,30.7,29.87,30.25,2871200.0],["2014-03-07",29.75,30.08,29.51,29.53,4232100.0],["2014-03-10",29.1,29.19,28.45,28.54,6595300.0],["2014-03-11",28.13,29.71,27.87,28.97,5746200.0],["2014-03-12",28.63,30.3,28.58,30.25,3619100.0],["2014-03-13",30.53,31.26,29.98,31.17,3297400.0],["2014-03-14",31.15,31.5,30.87,31.02,1551800.0],["2014-03-17",31.0,31.57,30.75,31.43,2092400.0],["2014-03-18",31.45,33.66,31.34,32.91,2002700.0],["2014-03-19",32.78,33.1,31.51,32.01,2006800.0],["2014-03-20",31.23,32.26,31.23,31.48,1601000.0],["2014-03-21",31.57,32.17,31.25,31.92,1637700.0],["2014-03-24",31.86,31.9,31.2,31.51,1100500.0],["2014-03-25",30.99,32.39,30.79,32.05,1694900.0],["2014-03-26",32.32,32.46,31.48,31.53,1620000.0],["2014-03-27",31.31,31.96,31.21,31.61,819700.0],["2014-03-28",31.51,32.28,31.3,31.6,775600.0],["2014-03-31",31.52,31.8,30.75,31.57,1029400.0],["2014-04-01",31.36,32.09,31.13,31.58,1166400.0],["2014-04-02",31.23,31.71,31.02,31.61,927400.0],["2014-04-03",31.41,31.7,30.93,31.65,926100.0],["2014-04-04",31.59,32.22,30.92,31.25,1285800.0],["2014-04-07",31.23,31.28,30.89,31.08,1011000.0],["2014-04-08",30.96,31.5,30.94,31.29,635600.0],["2014-04-09",31.25,31.71,31.22,31.64,1107000.0],["2014-04-10",31.41,31.7,31.13,31.36,1203500.0],["2014-04-11",31.35,31.59,30.72,30.82,509500.0],["2014-04-14",30.82,31.2,29.94,30.2,578000.0],["2014-04-15",30.15,30.5,29.9,30.46,520900.0],["2014-04-16",30.53,30.71,29.52,29.99,1029900.0],["2014-04-17",29.99,31.1,29.85,30.68,964500.0],["2014-04-21",30.72,30.9,30.44,30.6,618000.0],["2014-04-22",30.59,31.18,30.5,30.79,709300.0],["2014-04-23",30.94,31.5,30.8,31.4,765200.0],["2014-04-24",31.47,31.65,30.89,31.47,488500.0],["2014-04-25",31.32,31.5,30.64,31.31,573800.0],["2014-04-28",31.43,31.5,30.2,30.92,541100.0],["2014-04-29",29.5,30.18,29.31,29.52,4404700.0],["2014-04-30",29.42,29.69,27.7,27.93,1780000.0],["2014-05-01",27.85,28.5,27.55,28.34,559200.0],["2014-05-02",28.34,29.61,28.25,29.07,734900.0],["2014-05-05",28.73,28.95,28.3,28.58,726400.0],["2014-05-06",28.4,29.53,28.35,29.39,930100.0],["2014-05-07",29.33,29.9,28.35,29.89,1120200.0],["2014-05-08",29.77,30.58,28.84,29.26,1082000.0],["2014-05-09",29.08,29.68,28.95,29.66,635100.0],["2014-05-12",29.89,30.38,29.57,30.15,823200.0],["2014-05-13",30.0,30.45,29.63,30.18,928500.0],["2014-05-14",30.02,30.39,29.93,30.08,1201500.0],["2014-05-15",29.99,30.36,29.85,30.22,1119600.0],["2014-05-16",30.34,30.34,29.76,29.9,549100.0],["2014-05-19",29.85,30.37,29.77,29.86,623900.0],["2014-05-20",29.83,29.86,29.01,29.54,744400.0],["2014-05-21",29.75,29.76,29.08,29.12,453800.0],["2014-05-22",29.08,29.35,28.71,28.9,783600.0],["2014-05-23",28.9,29.18,28.66,28.68,831200.0],["2014-05-27",28.72,28.92,27.98,28.16,1744800.0],["2014-05-28",28.21,28.44,28.16,28.2,1119200.0],["2014-05-29",28.32,28.46,27.91,28.17,490200.0],["2014-05-30",28.25,28.45,28.15,28.21,815000.0],["2014-06-02",28.18,28.71,28.1,28.65,485000.0],["2014-06-03",28.55,28.91,28.52,28.83,579100.0],["2014-06-04",28.75,29.03,28.7,29.0,1000900.0],["2014-06-05",29.0,29.78,29.0,29.64,1312300.0],["2014-06-06",29.75,29.89,29.51,29.87,983200.0],["2014-06-09",29.98,30.48,29.79,30.34,1271400.0],["2014-06-10",30.31,30.58,30.17,30.34,1936800.0],["2014-06-11",30.22,30.78,30.11,30.68,527300.0],["2014-06-12",30.5,31.31,30.25,31.22,988500.0],["2014-06-13",31.31,31.38,30.82,31.0,346000.0],["2014-06-16",30.89,31.1,30.5,30.65,302300.0],["2014-06-17",30.54,31.51,30.5,31.39,840000.0],["2014-06-18",31.23,31.48,30.83,31.38,520200.0],["2014-06-19",31.26,31.98,30.97,31.93,1238800.0],["2014-06-20",31.92,32.25,31.77,32.22,943500.0],["2014-06-23",32.14,32.61,31.83,32.48,1176600.0],["2014-06-24",32.5,32.52,31.13,31.44,970700.0],["2014-06-25",31.27,31.75,30.74,30.99,598500.0],["2014-06-26",31.05,31.07,30.58,30.65,526400.0],["2014-06-27",30.54,30.81,30.33,30.54,1607100.0],["2014-06-30",30.5,31.12,30.5,30.74,697000.0],["2014-07-01",30.88,31.28,30.74,31.09,674800.0],["2014-07-02",30.9,31.05,30.06,30.11,736100.0],["2014-07-03",30.17,30.85,30.15,30.58,863000.0],["2014-07-07",30.45,30.45,29.63,30.14,770600.0],["2014-07-08",30.1,30.21,29.79,29.93,1078900.0],["2014-07-09",29.9,30.12,29.3,29.35,837500.0],["2014-07-10",29.14,30.11,29.05,29.78,789600.0],["2014-07-11",29.72,29.99,29.39,29.43,564500.0],["2014-07-14",29.5,29.8,29.24,29.38,267000.0],["2014-07-15",29.37,29.57,29.15,29.25,793200.0],["2014-07-16",29.4,29.4,28.75,29.15,995000.0],["2014-07-17",29.15,29.35,28.78,28.88,663800.0],["2014-07-18",28.95,29.4,28.89,29.22,530700.0],["2014-07-21",29.1,29.55,29.05,29.51,428400.0],["2014-07-22",29.57,30.22,29.5,29.93,598900.0],["2014-07-23",29.91,30.44,29.64,30.11,524400.0],["2014-07-24",30.25,31.06,30.15,30.95,1237200.0],["2014-07-25",30.82,30.82,29.37,29.63,2091000.0],["2014-07-28",29.55,29.66,28.52,29.08,1684600.0],["2014-07-29",29.9,30.75,28.63,28.69,2342700.0],["2014-07-30",28.9,29.57,28.71,29.55,1103800.0],["2014-07-31",29.23,29.38,28.96,29.08,860300.0],["2014-08-01",28.87,29.58,28.67,29.45,999800.0],["2014-08-04",29.51,30.06,29.45,29.78,1646700.0],["2014-08-05",29.55,30.24,29.37,30.07,1215800.0],["2014-08-06",30.0,30.77,29.85,30.35,901800.0],["2014-08-07",30.5,30.72,30.31,30.55,610700.0],["2014-08-08",30.72,31.91,30.68,31.78,1034800.0],["2014-08-11",32.13,32.44,31.85,32.39,975700.0],["2014-08-12",32.4,32.62,32.19,32.53,1242000.0],["2014-08-13",32.53,32.7,31.95,32.18,809500.0],["2014-08-14",32.13,32.21,31.4,32.03,889500.0],["2014-08-15",32.08,32.18,31.48,32.06,400700.0],["2014-08-18",32.2,32.45,31.8,31.96,388600.0],["2014-08-19",32.0,32.05,31.61,31.92,499900.0],["2014-08-20",31.84,32.02,31.56,31.97,676600.0],["2014-08-21",32.08,32.62,31.96,32.51,567500.0],["2014-08-22",32.4,32.71,32.22,32.57,267700.0],["2014-08-25",32.63,32.71,32.12,32.61,469600.0],["2014-08-26",32.81,33.82,32.63,33.54,1087900.0],["2014-08-27",33.59,33.67,32.93,33.19,969900.0],["2014-08-28",33.01,33.17,32.46,32.77,428100.0],["2014-08-29",32.87,33.15,32.16,32.92,530000.0],["2014-09-02",32.93,33.19,32.52,32.91,926600.0],["2014-09-03",33.1,33.1,31.86,32.09,1310800.0],["2014-09-04",32.11,32.16,31.62,31.73,737700.0],["2014-09-05",31.68,31.82,31.18,31.31,907700.0],["2014-09-08",31.27,31.64,30.85,31.54,1268400.0],["2014-09-09",31.49,31.55,30.61,30.75,1078000.0],["2014-09-10",30.68,30.91,29.94,30.11,1117700.0],["2014-09-11",29.93,30.63,29.8,30.58,576400.0],["2014-09-12",30.62,30.72,30.44,30.66,461700.0],["2014-09-15",30.66,30.66,29.86,30.05,529400.0],["2014-09-16",30.04,30.56,29.76,30.38,620800.0],["2014-09-17",30.55,31.23,30.33,31.11,578900.0],["2014-09-18",31.12,32.01,31.02,31.94,615200.0],["2014-09-19",32.01,32.17,30.82,31.04,2576200.0],["2014-09-22",30.67,30.86,29.99,30.69,1114900.0],["2014-09-23",30.54,30.61,30.1,30.11,730400.0],["2014-09-24",30.1,30.14,27.12,27.74,4885600.0],["2014-09-25",27.69,27.82,25.86,26.88,7185200.0],["2014-09-26",26.94,27.47,26.65,27.33,1365800.0],["2014-09-29",26.88,27.31,25.9,25.98,1937300.0],["2014-09-30",25.87,26.57,25.62,26.5,1021200.0],["2014-10-01",26.38,26.38,25.36,25.44,1536000.0],["2014-10-02",25.4,25.9,25.05,25.53,1843100.0],["2014-10-03",25.69,25.89,25.28,25.39,1724000.0],["2014-10-06",25.51,25.58,24.15,25.49,2116400.0],["2014-10-07",25.27,25.46,24.46,24.46,1147800.0],["2014-10-08",24.38,25.3,24.16,25.25,1092100.0],["2014-10-09",25.18,25.37,24.18,24.21,1702600.0],["2014-10-10",21.01,24.09,18.76,22.46,15856700.0],["2014-10-13",23.57,23.57,19.79,19.85,4435000.0],["2014-10-14",19.9,20.83,19.69,20.26,3088900.0],["2014-10-15",19.65,20.03,18.51,19.1,3358200.0],["2014-10-16",18.66,19.9,18.61,19.55,4832000.0],["2014-10-17",19.64,19.76,18.71,18.82,2250300.0],["2014-10-20",18.71,19.62,18.65,18.71,1239800.0],["2014-10-21",18.84,19.55,18.1,18.32,1465600.0],["2014-10-22",18.33,18.5,17.23,18.13,3002100.0],["2014-10-23",18.33,19.45,18.31,19.29,2958100.0],["2014-10-24",19.19,19.19,18.81,19.11,2464400.0],["2014-10-27",19.05,19.26,18.75,18.8,3531800.0],["2014-10-28",17.59,19.55,17.45,19.4,3467300.0],["2014-10-29",19.32,19.35,18.33,19.22,2939400.0],["2014-10-30",19.04,19.23,18.89,19.2,1059500.0],["2014-10-31",19.51,20.15,19.26,19.46,2429800.0],["2014-11-03",19.45,19.89,19.28,19.67,1561900.0],["2014-11-04",19.72,20.01,19.4,19.8,1422300.0],["2014-11-05",19.8,19.92,19.13,19.24,1350500.0],["2014-11-06",19.32,19.5,18.6,18.9,2307500.0],["2014-11-07",18.95,19.33,18.77,19.31,1441800.0],["2014-11-10",19.3,19.71,19.13,19.36,1374300.0],["2014-11-11",19.49,19.5,19.08,19.28,1288300.0],["2014-11-12",19.24,19.46,18.95,19.01,894200.0],["2014-11-13",19.0,19.68,18.97,19.65,1230100.0],["2014-11-14",19.65,19.91,19.3,19.85,1247400.0],["2014-11-17",19.82,19.84,19.3,19.37,2115400.0],["2014-11-18",19.41,20.34,19.35,20.14,1700400.0],["2014-11-19",20.08,20.23,19.55,20.17,1086200.0],["2014-11-20",20.04,20.46,19.84,19.91,1184600.0],["2014-11-21",20.11,20.67,19.86,20.57,1320200.0],["2014-11-24",20.6,21.01,20.34,20.97,1011700.0],["2014-11-25",20.95,21.0,20.54,20.85,753900.0],["2014-11-26",20.78,21.08,20.65,21.05,608400.0],["2014-11-28",21.1,21.51,20.81,20.89,488300.0],["2014-12-01",20.67,21.22,20.26,21.05,1030800.0],["2014-12-02",20.86,20.99,20.33,20.54,984600.0],["2014-12-03",20.49,21.27,20.29,21.11,1308800.0],["2014-12-04",20.7,21.02,19.89,19.97,1357900.0],["2014-12-05",20.16,20.17,19.34,19.51,1244200.0],["2014-12-08",19.43,20.03,19.35,19.77,1192400.0],["2014-12-09",19.54,20.4,19.4,20.39,951800.0],["2014-12-10",20.12,20.48,19.94,20.05,1454800.0],["2014-12-11",20.27,20.27,19.65,19.78,1743100.0],["2014-12-12",19.71,19.71,18.76,18.81,1521200.0],["2014-12-15",18.98,19.07,18.16,18.4,1640800.0],["2014-12-16",18.28,19.0,18.17,18.89,953200.0],["2014-12-17",18.95,19.53,18.79,19.43,830300.0],["2014-12-18",19.75,19.86,19.52,19.71,781500.0],["2014-12-19",19.71,20.22,19.6,20.18,1784100.0],["2014-12-22",20.26,22.97,20.26,21.95,3047200.0],["2014-12-23",22.3,23.2,21.85,23.06,2537700.0],["2014-12-24",23.2,23.2,22.76,22.98,762500.0],["2014-12-26",23.0,24.27,23.0,23.73,2262500.0],["2014-12-29",23.76,24.14,23.73,23.89,1247500.0],["2014-12-30",23.9,24.0,23.55,23.76,679100.0],["2014-12-31",23.79,23.94,23.16,23.55,924800.0],["2015-01-02",23.65,24.08,22.91,23.0,1397200.0],["2015-01-05",22.87,22.97,21.89,22.07,1597400.0],["2015-01-06",22.11,22.42,21.57,22.01,1196000.0],["2015-01-07",22.23,22.48,21.99,22.37,946400.0],["2015-01-08",22.58,23.64,22.34,23.56,1852600.0],["2015-01-09",23.71,24.8,23.54,24.67,3044100.0],["2015-01-12",24.76,24.97,23.82,24.01,2454900.0],["2015-01-13",24.2,24.29,22.17,22.46,2363000.0],["2015-01-14",22.1,22.42,21.74,22.2,900600.0],["2015-01-15",22.45,22.46,21.06,21.35,1329000.0],["2015-01-16",21.28,22.04,21.13,22.01,696700.0],["2015-01-20",22.04,22.17,21.56,21.67,769000.0],["2015-01-21",21.52,21.72,20.96,21.59,1253600.0],["2015-01-22",21.77,21.89,21.35,21.61,1161000.0],["2015-01-23",21.58,21.72,20.99,21.12,1205700.0],["2015-01-26",21.12,21.65,20.46,21.49,1661100.0],["2015-01-27",21.19,22.0,21.12,21.84,1055800.0],["2015-01-28",21.97,21.97,20.8,20.93,972300.0],["2015-01-29",20.94,21.27,20.21,21.19,1553400.0],["2015-01-30",21.02,21.6,20.83,21.21,1620300.0],["2015-02-02",21.33,22.41,21.02,22.26,1068000.0],["2015-02-03",22.51,23.18,22.28,23.12,1536400.0],["2015-02-04",22.95,23.23,22.21,22.3,998000.0],["2015-02-05",22.41,23.04,22.03,22.9,867900.0],["2015-02-06",22.97,23.0,22.39,22.49,769400.0],["2015-02-09",22.32,23.75,22.32,23.19,2022200.0],["2015-02-10",23.41,23.61,22.31,23.4,1554600.0],["2015-02-11",23.15,23.5,22.75,22.76,1913400.0],["2015-02-12",22.98,23.28,21.44,21.64,4240100.0],["2015-02-13",19.3,19.46,18.35,18.59,10198400.0],["2015-02-17",18.54,18.86,17.77,17.91,4087900.0],["2015-02-18",17.82,18.16,17.09,18.05,3084000.0],["2015-02-19",17.8,18.46,17.51,18.24,2387900.0],["2015-02-20",18.71,19.76,18.41,19.55,4457200.0],["2015-02-23",19.48,19.52,18.57,18.61,1529500.0],["2015-02-24",18.67,19.21,18.57,19.07,1613600.0],["2015-02-25",19.02,19.61,19.02,19.6,1000300.0],["2015-02-26",19.5,19.63,19.16,19.25,991200.0],["2015-02-27",19.25,19.39,19.13,19.15,827400.0],["2015-03-02",19.11,19.5,19.0,19.48,856700.0],["2015-03-03",19.35,19.48,19.04,19.15,1556700.0],["2015-03-04",19.05,19.57,18.83,19.54,1425700.0],["2015-03-05",19.47,19.99,19.27,19.76,1179200.0],["2015-03-06",19.55,19.71,19.08,19.37,1182900.0],["2015-03-09",19.39,19.83,19.21,19.63,1040000.0],["2015-03-10",19.35,19.82,19.29,19.69,1695400.0],["2015-03-11",19.71,19.97,19.55,19.81,912400.0],["2015-03-12",19.98,20.26,19.37,20.19,1089000.0],["2015-03-13",20.36,20.63,19.99,20.29,1574000.0],["2015-03-16",20.38,20.94,20.35,20.66,1208700.0],["2015-03-17",20.48,20.98,20.3,20.84,1277400.0],["2015-03-18",20.72,20.82,20.24,20.68,987000.0],["2015-03-19",20.52,21.07,20.52,21.01,815200.0],["2015-03-20",21.13,21.25,19.59,19.99,2014300.0],["2015-03-23",20.03,20.18,19.78,20.02,1030200.0],["2015-03-24",20.02,20.39,19.9,20.29,1015300.0],["2015-03-25",20.35,20.36,19.65,19.8,1419400.0],["2015-03-26",19.73,19.74,18.85,19.37,1157300.0],["2015-03-27",19.31,19.5,18.96,19.41,978300.0],["2015-03-30",19.54,19.84,19.18,19.25,570900.0],["2015-03-31",19.12,19.37,18.59,19.27,1035900.0],["2015-04-01",19.24,19.51,18.64,18.67,1006200.0],["2015-04-02",18.67,19.74,18.62,19.61,1405800.0],["2015-04-06",19.51,19.83,19.05,19.47,948300.0],["2015-04-07",19.47,19.93,19.29,19.38,986600.0],["2015-04-08",19.42,19.66,19.05,19.58,823000.0],["2015-04-09",19.47,19.94,19.47,19.78,597600.0],["2015-04-10",19.72,20.65,19.68,20.13,1100800.0],["2015-04-13",20.05,20.31,19.97,20.26,509700.0],["2015-04-14",20.27,20.92,20.12,20.67,996200.0],["2015-04-15",20.82,21.24,20.75,21.01,937800.0],["2015-04-16",20.96,21.25,20.81,21.0,628800.0],["2015-04-17",20.81,21.13,20.69,20.9,754000.0],["2015-04-20",20.96,21.71,20.81,21.66,1209400.0],["2015-04-21",21.75,21.75,21.27,21.51,1718600.0],["2015-04-22",21.49,21.49,21.07,21.27,1012900.0],["2015-04-23",21.25,21.93,20.98,21.24,2466900.0],["2015-04-24",20.27,21.98,19.96,20.08,3572300.0],["2015-04-27",20.07,20.65,19.97,20.35,1770400.0],["2015-04-28",20.4,20.4,19.51,19.56,2614500.0],["2015-04-29",19.36,20.12,19.23,19.93,1177800.0],["2015-04-30",19.5,19.56,17.92,19.17,6518900.0],["2015-05-01",18.92,19.27,18.92,19.03,2568800.0],["2015-05-04",19.04,19.32,18.97,19.15,1412000.0],["2015-05-05",19.21,19.31,18.75,18.86,2186700.0],["2015-05-06",18.92,19.29,18.0,18.19,1924300.0],["2015-05-07",18.13,18.25,17.67,18.16,1753500.0],["2015-05-08",18.34,18.76,18.02,18.07,1284400.0],["2015-05-11",18.48,18.83,18.04,18.82,1754500.0],["2015-05-12",18.73,18.76,18.39,18.55,1366200.0],["2015-05-13",18.61,18.77,18.27,18.62,940500.0],["2015-05-14",18.7,19.25,18.62,19.12,899400.0],["2015-05-15",19.32,19.36,18.88,19.01,930000.0],["2015-05-18",18.86,19.51,18.59,19.13,1077300.0],["2015-05-19",19.1,19.34,18.87,18.98,700500.0],["2015-05-20",19.0,19.24,18.9,19.19,660900.0],["2015-05-21",19.21,19.51,19.04,19.37,942700.0],["2015-05-22",19.28,19.6,19.25,19.48,541600.0],["2015-05-26",19.37,19.66,19.31,19.5,731800.0],["2015-05-27",19.48,19.65,19.43,19.6,701700.0],["2015-05-28",19.51,19.64,19.26,19.4,1104700.0],["2015-05-29",19.33,19.5,19.06,19.35,766300.0],["2015-06-01",19.36,19.57,19.08,19.13,887200.0],["2015-06-02",19.07,19.54,18.99,19.48,867200.0],["2015-06-03",19.6,20.0,19.56,19.93,1387300.0],["2015-06-04",19.88,19.89,19.0,19.0,1059500.0],["2015-06-05",18.84,19.03,18.43,18.84,1189400.0],["2015-06-08",18.8,19.04,18.46,18.67,1124000.0],["2015-06-09",18.71,18.81,18.17,18.2,736900.0],["2015-06-10",18.33,18.39,17.96,18.11,1205500.0],["2015-06-11",18.17,18.22,18.0,18.09,528900.0],["2015-06-12",18.05,18.33,17.99,18.27,693400.0],["2015-06-15",18.16,18.93,17.97,18.6,1075900.0],["2015-06-16",18.54,18.75,18.16,18.52,1200500.0],["2015-06-17",18.44,19.44,18.27,19.35,1706400.0],["2015-06-18",19.4,19.56,19.13,19.25,827100.0],["2015-06-19",19.28,19.74,19.25,19.46,1221600.0],["2015-06-22",19.64,19.86,19.4,19.83,1103900.0],["2015-06-23",19.9,20.16,19.77,20.15,982700.0],["2015-06-24",20.09,20.24,19.79,19.94,1231900.0],["2015-06-25",19.98,20.0,18.74,18.93,1980300.0],["2015-06-26",18.93,19.03,18.09,18.47,7320700.0],["2015-06-29",18.32,18.76,18.2,18.44,1506500.0],["2015-06-30",18.61,18.73,18.04,18.1,1171100.0],["2015-07-01",18.53,18.57,17.88,18.55,1794400.0],["2015-07-02",18.78,18.96,18.37,18.53,1584400.0],["2015-07-06",18.31,18.68,17.94,18.18,1385200.0],["2015-07-07",18.29,18.29,17.53,18.04,960300.0],["2015-07-08",17.87,18.1,17.23,17.84,2420000.0],["2015-07-09",18.05,18.24,17.2,18.11,2658800.0],["2015-07-10",18.2,18.59,18.04,18.49,1586300.0],["2015-07-13",18.53,19.03,18.4,19.0,1548000.0],["2015-07-14",19.05,19.29,18.77,18.88,1045000.0],["2015-07-15",18.81,19.6,18.26,18.79,1818700.0],["2015-07-16",18.84,18.96,18.27,18.33,912800.0],["2015-07-17",18.3,18.35,17.75,18.28,1432100.0],["2015-07-20",18.18,18.26,17.8,18.02,763500.0],["2015-07-21",18.02,18.18,17.62,18.01,856300.0],["2015-07-22",17.87,17.99,17.31,17.79,1516300.0],["2015-07-23",17.87,17.97,17.35,17.35,998300.0],["2015-07-24",17.22,17.42,16.6,16.89,3083600.0],["2015-07-27",16.72,17.47,16.01,17.23,3417100.0],["2015-07-28",18.45,19.2,16.65,18.3,4288000.0],["2015-07-29",18.24,18.8,17.67,18.51,2590400.0],["2015-07-30",18.45,18.84,18.35,18.7,1440000.0],["2015-07-31",18.71,19.16,18.58,19.05,2050400.0],["2015-08-03",18.98,19.43,18.75,18.85,1302200.0],["2015-08-04",18.9,18.95,18.33,18.39,1108100.0],["2015-08-05",18.45,18.6,17.76,17.9,1601300.0],["2015-08-06",17.88,17.9,17.46,17.71,1293100.0],["2015-08-07",17.54,17.81,17.34,17.47,1118400.0],["2015-08-10",17.64,17.99,17.45,17.88,1944900.0],["2015-08-11",17.66,17.89,17.1,17.39,1273000.0],["2015-08-12",17.37,17.45,16.86,17.07,1296100.0],["2015-08-13",17.08,17.26,16.8,16.86,903600.0],["2015-08-14",16.8,16.99,16.53,16.77,724600.0],["2015-08-17",16.68,16.86,15.96,16.1,1722100.0],["2015-08-18",16.1,16.22,15.93,16.14,1428600.0],["2015-08-19",15.98,16.19,15.81,16.06,1262100.0],["2015-08-20",15.84,15.94,14.85,15.0,3719700.0],["2015-08-21",14.68,15.05,14.55,14.73,1504100.0],["2015-08-24",13.98,14.98,13.31,14.14,2821200.0],["2015-08-25",14.54,14.64,13.83,13.89,1815300.0],["2015-08-26",14.18,14.8,13.98,14.76,2047800.0],["2015-08-27",14.86,15.77,14.81,15.73,1378100.0],["2015-08-28",15.69,16.49,15.69,16.28,1243900.0],["2015-08-31",16.15,16.49,15.91,16.28,1198200.0],["2015-09-01",16.0,16.3,15.9,16.0,1704100.0],["2015-09-02",16.15,16.23,15.94,16.11,928400.0],["2015-09-03",16.04,16.62,16.01,16.44,787800.0],["2015-09-04",16.25,16.31,15.83,16.0,1035000.0],["2015-09-08",16.29,16.88,16.18,16.84,617100.0],["2015-09-09",16.98,17.15,16.43,16.65,1068500.0],["2015-09-10",16.58,16.72,16.34,16.49,649200.0],["2015-09-11",16.33,16.46,15.92,16.13,1136500.0],["2015-09-14",16.12,16.23,15.74,15.88,1341600.0],["2015-09-15",15.88,16.58,15.88,16.57,955400.0],["2015-09-16",16.48,16.74,15.92,16.23,1168100.0],["2015-09-17",16.05,16.88,15.98,16.64,1445700.0],["2015-09-18",16.36,16.52,16.03,16.27,1711900.0],["2015-09-21",16.39,16.86,16.24,16.62,917300.0],["2015-09-22",16.36,16.67,16.21,16.48,1278700.0],["2015-09-23",16.55,16.85,16.45,16.52,1093500.0],["2015-09-24",16.34,16.34,15.64,15.99,1435900.0],["2015-09-25",16.23,16.64,15.86,16.37,1592500.0],["2015-09-28",16.99,18.2,16.99,17.61,4145400.0],["2015-09-29",17.79,18.01,17.44,17.76,1488200.0],["2015-09-30",17.95,18.49,17.76,18.43,1464400.0],["2015-10-01",18.42,18.85,18.37,18.51,1609100.0],["2015-10-02",18.32,19.68,18.13,19.64,1414400.0],["2015-10-05",20.34,22.33,20.11,20.22,4051500.0],["2015-10-06",20.25,22.03,20.22,21.97,2798900.0],["2015-10-07",22.05,22.23,21.26,21.54,2198900.0],["2015-10-08",21.49,22.01,21.44,21.7,1714600.0],["2015-10-09",21.75,21.89,20.48,21.23,2161700.0],["2015-10-12",21.18,21.62,20.86,21.54,935600.0],["2015-10-13",21.4,21.91,21.27,21.41,862900.0],["2015-10-14",21.37,21.41,20.61,20.89,1268200.0],["2015-10-15",20.88,21.38,20.78,21.3,1122100.0],["2015-10-16",21.35,21.41,20.62,20.8,1140200.0],["2015-10-19",20.75,21.18,20.69,21.09,766700.0],["2015-10-20",21.05,21.5,20.87,20.93,923000.0],["2015-10-21",21.0,21.1,20.34,20.55,1078800.0],["2015-10-22",20.65,21.61,20.65,21.59,1529300.0],["2015-10-23",21.64,21.75,21.04,21.21,1501500.0],["2015-10-26",20.99,21.4,20.44,20.87,2132700.0],["2015-10-27",16.47,18.5,16.45,17.11,6490200.0],["2015-10-28",17.08,17.69,16.25,16.86,2973800.0],["2015-10-29",16.62,17.28,16.62,17.08,1141900.0],["2015-10-30",17.16,17.2,16.56,16.66,1055900.0],["2015-11-02",16.88,17.97,16.61,17.73,1282300.0],["2015-11-03",17.82,18.92,17.81,18.24,2044500.0],["2015-11-04",18.33,18.41,17.47,17.62,1426200.0],["2015-11-05",17.66,17.73,17.05,17.25,920400.0],["2015-11-06",17.12,18.02,16.8,17.84,1008000.0],["2015-11-09",17.74,17.77,17.28,17.45,753700.0],["2015-11-10",17.17,17.29,15.91,16.13,1525800.0],["2015-11-11",16.19,16.2,15.86,16.03,787500.0],["2015-11-12",16.1,16.1,15.33,15.4,1062600.0],["2015-11-13",15.29,16.0,15.21,15.4,1459900.0],["2015-11-16",15.44,16.11,15.35,16.02,1077200.0],["2015-11-17",16.0,16.13,15.46,15.52,1003900.0],["2015-11-18",15.52,15.71,15.33,15.65,1065500.0],["2015-11-19",15.68,15.76,15.39,15.48,763200.0],["2015-11-20",15.5,16.04,15.47,15.85,872500.0],["2015-11-23",15.76,15.95,15.58,15.85,772300.0],["2015-11-24",15.71,16.02,15.54,15.98,689000.0],["2015-11-25",15.99,16.23,15.85,16.09,694900.0],["2015-11-27",16.06,16.23,15.93,16.1,309800.0],["2015-11-30",16.14,16.55,16.06,16.47,1183800.0],["2015-12-01",16.5,16.7,16.24,16.34,979900.0],["2015-12-02",16.33,16.47,16.21,16.29,1094200.0],["2015-12-03",16.34,16.39,15.52,15.62,868000.0],["2015-12-04",15.62,16.02,15.17,16.0,878700.0],["2015-12-07",15.92,16.18,15.56,15.69,1031600.0],["2015-12-08",15.47,15.94,15.18,15.61,915900.0],["2015-12-09",15.53,15.85,15.02,15.09,792900.0],["2015-12-10",15.07,15.57,15.01,15.55,940700.0],["2015-12-11",15.39,15.53,15.08,15.1,750300.0],["2015-12-14",15.05,15.1,14.4,14.43,1328800.0],["2015-12-15",14.37,14.61,14.17,14.28,1167500.0],["2015-12-16",14.28,14.49,13.86,13.9,2048500.0],["2015-12-17",13.97,14.13,13.04,13.08,2332200.0],["2015-12-18",13.06,13.45,12.83,12.88,1729200.0],["2015-12-21",12.89,13.31,12.74,13.19,1302900.0],["2015-12-22",13.24,13.86,13.21,13.66,1118300.0],["2015-12-23",13.68,14.01,13.61,13.8,865000.0],["2015-12-24",13.84,14.0,13.62,13.92,453900.0],["2015-12-28",13.83,14.05,13.66,13.7,657700.0],["2015-12-29",13.79,13.92,13.5,13.7,757200.0],["2015-12-30",13.64,13.95,13.44,13.71,830300.0],["2015-12-31",13.63,13.74,13.19,13.33,624000.0],["2016-01-04",13.78,14.74,13.53,14.04,2092300.0],["2016-01-05",14.04,14.13,13.35,13.43,1412900.0],["2016-01-06",13.17,13.36,12.91,13.25,1839800.0],["2016-01-07",12.95,13.39,12.63,12.75,1668500.0],["2016-01-08",12.88,13.22,12.62,12.67,1991400.0],["2016-01-11",12.69,12.78,11.94,12.1,1234900.0],["2016-01-12",12.21,12.28,11.21,11.55,1804900.0],["2016-01-13",11.55,13.05,11.44,11.78,3596800.0],["2016-01-14",11.88,12.6,11.8,12.33,1924700.0],["2016-01-15",11.94,12.07,11.43,11.54,1559700.0],["2016-01-19",11.79,12.02,11.28,11.41,1820800.0],["2016-01-20",11.19,11.79,10.52,11.47,2253100.0],["2016-01-21",11.49,12.95,11.49,12.22,1897000.0],["2016-01-22",12.48,12.81,12.4,12.52,1807300.0],["2016-01-25",12.37,12.55,12.13,12.27,1534100.0],["2016-01-26",12.38,12.67,12.3,12.61,1262100.0],["2016-01-27",12.46,12.61,11.96,12.13,1653100.0],["2016-01-28",11.98,12.53,11.91,12.16,1557800.0],["2016-01-29",12.22,13.6,12.22,13.6,1947900.0],["2016-02-01",13.45,13.53,12.71,13.13,1379800.0],["2016-02-02",12.96,13.0,12.47,12.6,907100.0],["2016-02-03",12.74,13.03,12.33,12.8,1070100.0],["2016-02-04",12.8,13.24,12.6,13.18,1144600.0],["2016-02-05",13.1,13.15,12.84,12.88,880300.0],["2016-02-08",12.64,12.75,11.66,11.97,1228800.0],["2016-02-09",11.8,12.1,11.51,11.88,1072400.0],["2016-02-10",11.95,12.39,11.89,12.15,902600.0],["2016-02-11",11.91,12.02,11.33,11.61,1794000.0],["2016-02-12",11.95,12.12,9.69,9.98,4644400.0],["2016-02-16",9.68,10.87,9.68,10.81,2550100.0],["2016-02-17",10.95,11.89,10.8,11.02,3756100.0],["2016-02-18",11.12,11.2,10.78,11.09,1573200.0],["2016-02-19",11.0,11.29,10.86,11.11,1311300.0],["2016-02-22",11.3,11.95,11.25,11.74,2638800.0],["2016-02-23",11.65,11.81,11.03,11.06,1019600.0],["2016-02-24",10.91,11.32,10.74,11.24,1364700.0],["2016-02-25",11.29,11.63,10.98,11.51,1425800.0],["2016-02-26",11.56,11.73,11.18,11.41,941200.0],["2016-02-29",11.44,11.77,11.37,11.38,1465300.0],["2016-03-01",11.54,11.67,11.38,11.4,1060300.0],["2016-03-02",11.4,12.03,11.35,11.84,2014000.0],["2016-03-03",11.85,12.21,11.78,12.09,1606100.0],["2016-03-04",12.17,12.53,11.88,12.24,1571300.0],["2016-03-07",12.18,12.72,12.12,12.5,1865500.0],["2016-03-08",12.36,12.65,12.2,12.5,1554400.0],["2016-03-09",12.54,12.8,12.4,12.61,1179000.0],["2016-03-10",12.67,12.88,12.49,12.69,866800.0],["2016-03-11",12.82,13.14,12.71,13.04,804400.0],["2016-03-14",13.0,13.27,12.78,12.81,784900.0],["2016-03-15",12.78,12.87,12.34,12.4,547400.0],["2016-03-16",12.28,12.88,12.28,12.81,460600.0],["2016-03-17",12.77,13.28,12.72,13.13,800800.0],["2016-03-18",13.21,13.64,13.19,13.6,1423000.0],["2016-03-21",13.53,13.81,13.5,13.59,624400.0],["2016-03-22",13.5,13.87,13.39,13.73,511800.0],["2016-03-23",13.66,13.68,12.64,12.65,863700.0],["2016-03-24",12.55,12.76,12.34,12.71,552000.0],["2016-03-28",12.72,12.78,12.43,12.68,372600.0],["2016-03-29",12.67,13.19,12.49,13.08,760100.0],["2016-03-30",13.18,13.45,12.97,13.22,561800.0],["2016-03-31",13.23,13.26,12.8,13.18,754600.0],["2016-04-01",13.05,13.23,12.87,13.11,585300.0],["2016-04-04",13.1,13.41,12.76,12.83,674100.0],["2016-04-05",12.75,12.83,12.32,12.4,900200.0],["2016-04-06",12.4,12.9,12.35,12.78,825900.0],["2016-04-07",12.66,12.82,12.24,12.31,952400.0],["2016-04-08",12.47,12.84,12.43,12.48,545800.0],["2016-04-11",12.58,12.83,12.29,12.39,752900.0],["2016-04-12",12.41,12.8,12.36,12.5,781900.0],["2016-04-13",12.61,12.76,12.43,12.74,736400.0],["2016-04-14",12.77,13.55,12.65,13.46,1017900.0],["2016-04-15",13.41,13.63,13.17,13.55,1120600.0],["2016-04-18",13.45,13.77,13.33,13.54,704000.0],["2016-04-19",13.6,13.77,13.04,13.13,1140900.0],["2016-04-20",13.1,13.47,12.88,13.25,796500.0],["2016-04-21",13.28,13.38,12.94,13.2,1154600.0],["2016-04-22",13.18,14.47,13.18,14.28,2528600.0],["2016-04-25",14.17,14.22,12.35,13.01,3068300.0],["2016-04-26",16.22,17.1,14.52,14.95,9840400.0],["2016-04-27",14.94,15.08,14.42,15.01,1958000.0],["2016-04-28",13.65,14.53,12.54,13.4,3777700.0],["2016-04-29",13.27,13.38,12.92,13.37,3770500.0],["2016-05-02",13.32,13.42,12.98,13.26,1980900.0],["2016-05-03",13.08,13.5,13.08,13.42,2113800.0],["2016-05-04",13.27,13.83,13.16,13.18,1078800.0],["2016-05-05",13.32,13.38,12.93,13.23,1473000.0],["2016-05-06",13.14,13.31,12.8,13.16,1950900.0],["2016-05-09",13.15,13.36,12.87,12.98,876100.0],["2016-05-10",12.88,13.2,12.75,13.15,1342200.0],["2016-05-11",13.08,13.32,12.97,13.06,678700.0],["2016-05-12",13.11,13.25,12.06,12.27,1644400.0],["2016-05-13",12.33,12.71,12.22,12.46,1936500.0],["2016-05-16",12.52,12.7,12.35,12.46,1082800.0],["2016-05-17",12.44,12.96,12.31,12.6,747900.0],["2016-05-18",12.52,12.99,12.52,12.81,815600.0],["2016-05-19",12.66,12.93,12.46,12.58,869300.0],["2016-05-20",12.95,13.05,12.69,12.83,1026900.0],["2016-05-23",12.93,13.58,12.93,13.16,1285200.0],["2016-05-24",13.2,13.48,13.15,13.44,1522500.0],["2016-05-25",13.54,14.03,13.54,13.89,1422800.0],["2016-05-26",13.95,14.11,13.77,14.07,564100.0],["2016-05-27",14.07,14.24,14.01,14.2,632000.0],["2016-05-31",14.19,14.7,14.15,14.62,1914400.0],["2016-06-01",14.62,14.87,14.15,14.77,764000.0],["2016-06-02",14.7,15.25,14.7,15.23,973300.0],["2016-06-03",15.36,15.42,14.89,15.34,1157600.0],["2016-06-06",15.33,15.91,15.28,15.63,1341500.0],["2016-06-07",15.64,15.97,15.51,15.72,1453700.0],["2016-06-08",15.79,15.93,15.59,15.82,649500.0],["2016-06-09",15.69,15.79,15.44,15.55,503800.0],["2016-06-10",15.36,15.46,14.8,15.0,937500.0],["2016-06-13",14.96,15.44,14.86,14.99,690600.0],["2016-06-14",15.0,15.2,14.72,15.05,1152000.0],["2016-06-15",15.1,15.31,14.96,14.98,661100.0],["2016-06-16",14.88,15.14,14.56,15.07,730700.0],["2016-06-17",15.27,15.56,15.05,15.19,1105200.0],["2016-06-20",15.42,15.54,15.23,15.25,531200.0],["2016-06-21",15.22,15.3,14.71,15.03,628400.0],["2016-06-22",15.09,15.36,14.92,14.94,676100.0],["2016-06-23",15.16,15.49,15.03,15.48,674500.0],["2016-06-24",14.74,14.92,13.83,14.0,1192200.0],["2016-06-27",13.76,13.76,12.91,13.14,1331500.0],["2016-06-28",13.44,13.53,13.02,13.3,1079300.0],["2016-06-29",13.27,13.59,13.1,13.52,1070400.0],["2016-06-30",13.53,13.69,13.36,13.68,614000.0],["2016-07-01",13.65,13.97,13.58,13.68,601300.0],["2016-07-05",13.53,13.54,12.63,12.87,632100.0],["2016-07-06",12.8,13.1,12.57,12.93,1129500.0],["2016-07-07",12.95,13.59,12.95,13.32,840200.0],["2016-07-08",13.5,14.19,13.34,14.17,673600.0],["2016-07-11",14.27,14.65,14.23,14.51,552700.0],["2016-07-12",14.72,15.16,14.7,15.07,986400.0],["2016-07-13",15.07,15.25,14.75,15.11,917200.0],["2016-07-14",15.11,15.7,15.11,15.54,953800.0],["2016-07-15",15.68,15.75,15.3,15.5,542700.0],["2016-07-18",15.58,15.96,15.5,15.8,870900.0],["2016-07-19",15.66,15.85,15.54,15.65,406900.0],["2016-07-20",15.68,15.86,15.56,15.8,754100.0],["2016-07-21",15.8,15.8,15.56,15.71,540300.0],["2016-07-22",15.7,15.77,15.55,15.76,710100.0],["2016-07-25",15.72,15.78,15.45,15.73,794400.0],["2016-07-26",15.74,16.37,15.67,16.2,1435500.0],["2016-07-27",14.57,15.31,13.46,14.1,4094600.0],["2016-07-28",14.03,14.15,13.25,13.56,1309400.0],["2016-07-29",13.57,13.68,13.37,13.44,1051700.0],["2016-08-01",13.46,13.68,13.29,13.47,1042900.0],["2016-08-02",13.5,13.59,12.92,12.95,609600.0],["2016-08-03",12.9,13.17,12.82,13.11,1102600.0],["2016-08-04",13.16,13.34,13.06,13.27,847800.0],["2016-08-05",13.41,13.95,13.34,13.84,937500.0],["2016-08-08",13.86,14.04,13.75,13.81,601100.0],["2016-08-09",13.87,13.9,13.65,13.75,415800.0],["2016-08-10",13.75,13.84,13.47,13.65,489700.0],["2016-08-11",13.71,13.87,13.55,13.7,453800.0],["2016-08-12",13.73,13.99,13.57,13.92,438400.0],["2016-08-15",14.01,14.39,14.01,14.37,592400.0],["2016-08-16",14.31,14.49,13.95,14.06,854600.0],["2016-08-17",14.02,14.06,13.71,13.74,389900.0],["2016-08-18",13.77,13.97,13.68,13.87,409100.0],["2016-08-19",13.86,14.38,13.82,14.14,525600.0],["2016-08-22",14.04,14.12,13.76,13.96,370800.0],["2016-08-23",14.05,14.44,14.05,14.35,629200.0],["2016-08-24",14.29,14.4,13.88,13.97,461200.0],["2016-08-25",13.91,14.04,13.77,13.82,412100.0],["2016-08-26",13.86,14.14,13.7,13.84,420800.0],["2016-08-29",13.83,14.17,13.79,13.95,400000.0],["2016-08-30",13.91,14.18,13.83,13.9,309100.0],["2016-08-31",13.85,13.99,13.61,13.9,405900.0],["2016-09-01",13.88,14.02,13.55,13.95,568000.0],["2016-09-02",14.05,14.15,13.96,14.1,468600.0],["2016-09-06",14.11,14.11,13.67,13.78,725300.0],["2016-09-07",13.8,13.8,13.51,13.74,530000.0],["2016-09-08",13.86,14.36,13.73,14.29,1108400.0],["2016-09-09",14.12,14.18,13.56,13.77,1254900.0],["2016-09-12",13.67,14.25,13.51,14.23,660900.0],["2016-09-13",14.2,14.28,13.64,13.93,1727200.0],["2016-09-14",13.92,14.17,13.75,14.14,609200.0],["2016-09-15",14.15,14.72,14.11,14.69,825500.0],["2016-09-16",14.63,14.71,13.97,14.11,1376000.0],["2016-09-19",14.3,14.56,14.21,14.37,521900.0],["2016-09-20",14.09,14.17,13.85,13.96,761800.0],["2016-09-21",14.04,14.3,13.83,14.01,742500.0],["2016-09-22",14.11,14.43,14.11,14.4,732700.0],["2016-09-23",14.22,14.42,13.98,14.04,439800.0],["2016-09-26",13.94,13.94,13.61,13.62,714800.0],["2016-09-27",13.61,13.79,13.32,13.78,691300.0],["2016-09-28",13.77,14.14,13.6,13.78,532300.0],["2016-09-29",13.89,14.06,13.62,13.67,540400.0],["2016-09-30",13.76,14.14,13.61,14.05,729600.0],["2016-10-03",13.97,14.15,13.86,14.13,657100.0],["2016-10-04",14.26,14.54,14.1,14.29,690700.0],["2016-10-05",14.39,14.72,14.3,14.4,721900.0],["2016-10-06",14.39,14.39,14.09,14.32,335100.0],["2016-10-07",14.37,14.5,14.09,14.2,307000.0],["2016-10-10",14.36,14.63,14.36,14.63,426500.0],["2016-10-11",14.49,14.65,14.05,14.28,580800.0],["2016-10-12",14.27,14.38,14.11,14.32,335300.0],["2016-10-13",14.12,14.19,13.91,14.08,405000.0],["2016-10-14",14.12,14.19,13.8,13.91,468200.0],["2016-10-17",13.89,14.07,13.81,14.04,335300.0],["2016-10-18",14.21,14.65,13.96,14.6,975800.0],["2016-10-19",14.59,14.78,14.39,14.73,453900.0],["2016-10-20",14.68,14.96,14.52,14.92,736300.0],["2016-10-21",14.86,14.94,14.38,14.83,592500.0],["2016-10-24",15.11,15.23,14.93,15.12,803200.0],["2016-10-25",15.01,16.42,14.41,15.36,2207100.0],["2016-10-26",15.15,15.2,14.67,14.88,1211800.0],["2016-10-27",15.0,15.03,14.56,14.67,541700.0],["2016-10-28",14.69,14.89,14.51,14.57,718400.0],["2016-10-31",14.62,15.05,14.53,14.94,742800.0],["2016-11-01",14.94,15.0,14.48,14.64,487900.0],["2016-11-02",14.65,14.76,14.36,14.38,545500.0],["2016-11-03",14.58,14.67,14.11,14.17,824600.0],["2016-11-04",14.13,14.6,14.08,14.26,515700.0],["2016-11-07",14.77,14.98,14.6,14.94,609100.0],["2016-11-08",14.78,14.94,14.58,14.8,434700.0],["2016-11-09",14.48,15.22,14.48,15.1,716400.0],["2016-11-10",15.48,15.71,14.95,15.2,774100.0],["2016-11-11",15.23,15.75,15.14,15.64,1001900.0],["2016-11-14",16.2,16.2,15.74,15.9,1509900.0],["2016-11-15",15.95,16.27,15.61,16.11,1076200.0],["2016-11-16",16.04,16.1,15.66,15.92,650700.0],["2016-11-17",16.02,16.32,15.8,16.05,684800.0],["2016-11-18",16.05,16.3,15.8,16.21,525900.0],["2016-11-21",16.34,16.57,16.01,16.34,512000.0],["2016-11-22",16.45,16.47,16.23,16.46,714400.0],["2016-11-23",16.37,16.7,16.1,16.63,422500.0],["2016-11-25",16.65,16.9,16.48,16.87,328100.0],["2016-11-28",16.7,16.76,16.23,16.25,713300.0],["2016-11-29",16.08,16.15,15.84,15.98,934600.0],["2016-11-30",16.12,16.27,15.77,16.03,562500.0],["2016-12-01",16.02,16.02,14.92,15.1,1634500.0],["2016-12-02",15.09,15.33,14.95,15.29,720200.0],["2016-12-05",15.51,15.83,15.13,15.71,727300.0],["2016-12-06",15.85,16.1,15.7,16.06,626000.0],["2016-12-07",15.96,16.41,15.85,16.39,745000.0],["2016-12-08",16.48,16.91,16.35,16.91,856300.0],["2016-12-09",16.9,17.14,16.83,17.05,505800.0],["2016-12-12",16.93,17.11,16.71,17.1,628700.0],["2016-12-13",17.19,17.25,16.42,16.69,883100.0],["2016-12-14",16.57,16.93,16.37,16.63,893100.0],["2016-12-15",16.67,16.89,16.19,16.69,469800.0],["2016-12-16",16.64,17.0,16.33,16.75,920800.0],["2016-12-19",16.86,17.06,16.67,16.99,650600.0],["2016-12-20",17.0,17.02,16.72,16.98,549000.0],["2016-12-21",17.0,17.2,16.85,17.07,486100.0],["2016-12-22",17.13,17.18,16.87,17.12,507500.0],["2016-12-23",17.12,17.2,16.91,17.11,244300.0],["2016-12-27",17.12,17.49,17.03,17.36,482000.0],["2016-12-28",17.46,17.46,17.01,17.06,619800.0],["2016-12-29",17.02,17.11,16.66,16.95,473100.0],["2016-12-30",16.95,17.01,16.49,16.71,680300.0],["2017-01-03",16.92,17.25,16.54,16.75,499400.0],["2017-01-04",16.83,17.05,16.8,16.95,520300.0],["2017-01-05",16.72,16.81,16.4,16.55,506500.0],["2017-01-06",16.67,16.67,16.33,16.41,387000.0],["2017-01-09",16.48,16.54,16.06,16.27,969300.0],["2017-01-10",16.25,16.8,16.23,16.66,802000.0],["2017-01-11",16.68,16.88,16.45,16.82,338100.0],["2017-01-12",17.12,17.3,16.5,17.22,642300.0],["2017-01-13",17.37,17.72,17.33,17.48,747900.0],["2017-01-17",17.32,17.37,17.06,17.35,1683600.0],["2017-01-18",17.44,17.72,17.19,17.6,553200.0],["2017-01-19",17.53,17.6,16.96,17.05,1118300.0],["2017-01-20",17.07,17.43,17.02,17.34,607500.0],["2017-01-23",17.26,17.66,17.26,17.66,690500.0],["2017-01-24",17.84,18.25,17.74,18.0,1097800.0],["2017-01-25",18.21,18.21,17.76,17.9,651100.0],["2017-01-26",17.96,18.02,17.69,17.88,629200.0],["2017-01-27",17.97,18.21,17.86,18.0,579600.0],["2017-01-30",17.84,18.06,17.59,17.87,676700.0],["2017-01-31",17.79,18.02,17.53,18.02,869400.0],["2017-02-01",18.27,18.35,17.92,18.11,755000.0],["2017-02-02",18.08,18.11,17.73,17.92,939600.0],["2017-02-03",18.11,18.34,17.91,18.2,953600.0],["2017-02-06",18.08,18.21,17.81,17.98,1505200.0],["2017-02-07",17.97,19.34,17.85,18.75,3142400.0],["2017-02-08",18.71,18.8,18.38,18.59,1098200.0],["2017-02-09",18.63,18.79,18.48,18.64,1034900.0],["2017-02-10",18.82,18.83,18.54,18.7,473300.0],["2017-02-13",18.9,19.0,18.78,18.92,625600.0],["2017-02-14",18.82,19.28,18.76,19.26,659000.0],["2017-02-15",19.16,19.53,18.96,19.42,543100.0],["2017-02-16",19.48,19.53,19.05,19.28,462400.0],["2017-02-17",19.26,19.68,19.07,19.42,744000.0],["2017-02-21",19.3,19.82,19.3,19.49,624100.0],["2017-02-22",19.3,19.44,19.11,19.32,654400.0],["2017-02-23",19.32,19.33,18.9,19.0,1069500.0],["2017-02-24",18.72,18.87,18.49,18.66,1113100.0],["2017-02-27",18.63,19.16,18.53,19.14,757000.0],["2017-02-28",19.05,19.05,18.68,18.93,868600.0],["2017-03-01",19.26,19.63,19.26,19.38,751900.0],["2017-03-02",19.28,19.32,18.77,18.79,591300.0],["2017-03-03",18.86,18.88,18.59,18.69,461800.0],["2017-03-06",18.48,18.54,18.2,18.34,573800.0],["2017-03-07",18.37,18.49,18.2,18.33,496500.0],["2017-03-08",18.34,18.47,18.22,18.24,420500.0],["2017-03-09",18.22,18.33,18.01,18.02,664600.0],["2017-03-10",18.23,18.51,18.09,18.33,574300.0],["2017-03-13",18.33,18.58,18.27,18.35,433700.0],["2017-03-14",18.22,18.65,18.08,18.57,421600.0],["2017-03-15",18.65,18.9,18.62,18.71,694800.0],["2017-03-16",18.8,19.21,18.45,18.99,900700.0],["2017-03-17",19.07,19.17,18.8,19.12,1110800.0],["2017-03-20",18.99,19.29,18.81,19.22,533100.0],["2017-03-21",19.32,19.32,18.27,18.28,590800.0],["2017-03-22",18.16,18.57,18.15,18.55,737700.0],["2017-03-23",18.6,18.85,18.46,18.81,561900.0],["2017-03-24",18.93,19.21,18.69,18.75,545000.0],["2017-03-27",18.5,18.88,18.37,18.64,852700.0],["2017-03-28",18.54,19.06,18.46,19.04,512600.0],["2017-03-29",18.99,19.1,18.64,18.79,612900.0],["2017-03-30",18.78,19.21,18.78,19.02,857400.0],["2017-03-31",19.02,19.2,18.88,18.95,576200.0],["2017-04-03",19.03,19.03,18.4,18.6,727900.0],["2017-04-04",18.5,18.88,18.5,18.75,803300.0],["2017-04-05",18.89,18.99,18.47,18.55,452700.0],["2017-04-06",18.55,18.84,18.44,18.62,560200.0],["2017-04-07",18.54,18.96,18.4,18.86,464100.0],["2017-04-10",18.9,19.23,18.67,18.69,494400.0],["2017-04-11",18.67,18.88,18.31,18.85,637400.0],["2017-04-12",18.85,18.88,18.45,18.49,902400.0],["2017-04-13",18.46,18.83,18.41,18.51,592600.0],["2017-04-17",18.65,19.08,18.6,18.92,449000.0],["2017-04-18",18.91,19.07,18.84,19.07,809500.0],["2017-04-19",19.17,19.36,19.0,19.06,385000.0],["2017-04-20",19.22,19.5,19.18,19.33,484700.0],["2017-04-21",19.33,19.33,18.91,18.92,482600.0],["2017-04-24",19.34,19.58,19.2,19.55,551400.0],["2017-04-25",19.79,19.9,19.53,19.55,476600.0],["2017-04-26",19.56,19.79,19.45,19.59,873800.0],["2017-04-27",18.75,18.78,17.45,17.98,2628900.0],["2017-04-28",17.85,18.22,17.61,17.73,1391700.0],["2017-05-01",17.81,17.93,17.56,17.79,771000.0],["2017-05-02",17.77,18.0,17.46,17.55,828000.0],["2017-05-03",17.5,17.59,17.29,17.54,671100.0],["2017-05-04",17.58,17.71,17.37,17.62,604400.0],["2017-05-05",17.7,17.87,17.62,17.87,310400.0],["2017-05-08",17.83,17.96,17.66,17.84,394700.0],["2017-05-09",17.87,17.98,17.77,17.87,649400.0],["2017-05-10",17.87,17.94,17.59,17.68,497200.0],["2017-05-11",17.58,17.7,17.43,17.63,355900.0],["2017-05-12",17.59,17.76,17.52,17.64,217000.0],["2017-05-15",17.75,18.36,17.75,18.34,747500.0],["2017-05-16",18.31,18.54,18.14,18.52,553200.0],["2017-05-17",18.52,18.52,17.25,17.25,717300.0],["2017-05-18",17.18,17.45,16.99,17.36,855000.0],["2017-05-19",17.4,17.77,17.31,17.69,492200.0],["2017-05-22",17.74,17.92,17.53,17.65,454200.0],["2017-05-23",17.77,17.79,17.26,17.53,668700.0],["2017-05-24",17.55,17.72,17.47,17.58,598300.0],["2017-05-25",17.66,17.74,17.39,17.41,533300.0],["2017-05-26",17.28,17.31,16.75,16.95,1002700.0],["2017-05-30",16.95,17.31,16.84,17.04,1405500.0],["2017-05-31",17.14,17.18,16.73,17.13,949300.0],["2017-06-01",17.24,17.83,17.2,17.6,696300.0],["2017-06-02",17.6,18.41,17.6,18.02,1176500.0],["2017-06-05",18.07,18.26,17.62,17.63,992400.0],["2017-06-06",17.54,18.45,17.37,18.2,1108700.0],["2017-06-07",18.21,18.42,17.78,17.85,505100.0],["2017-06-08",18.0,18.69,17.77,18.68,1116700.0],["2017-06-09",18.75,19.13,18.42,18.6,788700.0],["2017-06-12",18.51,18.57,18.29,18.29,489100.0],["2017-06-13",18.44,18.49,17.73,17.81,1065000.0],["2017-06-14",17.86,17.89,17.45,17.64,478500.0],["2017-06-15",17.29,17.61,17.29,17.52,604800.0],["2017-06-16",17.45,17.68,17.18,17.31,1019000.0],["2017-06-19",17.46,17.72,17.43,17.62,404100.0],["2017-06-20",17.6,17.73,17.25,17.31,404900.0],["2017-06-21",17.34,17.4,17.06,17.1,441800.0],["2017-06-22",17.07,17.43,16.92,17.36,489900.0],["2017-06-23",17.39,17.5,17.24,17.41,601400.0],["2017-06-26",17.52,17.73,17.42,17.5,687900.0],["2017-06-27",17.48,17.49,17.0,17.06,694500.0],["2017-06-28",17.22,17.62,17.12,17.58,309900.0],["2017-06-29",17.6,17.71,16.8,17.11,423100.0],["2017-06-30",17.15,17.28,16.74,16.92,943100.0],["2017-07-03",17.08,17.15,16.79,16.91,306700.0],["2017-07-05",16.9,16.96,16.62,16.76,395300.0],["2017-07-06",16.58,16.72,16.34,16.4,682100.0],["2017-07-07",16.52,16.89,16.52,16.74,471800.0],["2017-07-10",16.67,16.92,16.55,16.55,564500.0],["2017-07-11",16.2,16.42,16.0,16.36,1927400.0],["2017-07-12",16.6,16.72,16.37,16.38,1807000.0],["2017-07-13",16.4,16.5,16.25,16.36,1107100.0],["2017-07-14",16.37,16.47,16.3,16.32,921800.0],["2017-07-17",16.36,16.55,16.22,16.31,1410800.0],["2017-07-18",16.14,16.41,16.13,16.3,726800.0],["2017-07-19",16.38,16.72,16.31,16.46,1900800.0],["2017-07-20",16.46,16.6,16.37,16.41,1375600.0],["2017-07-21",16.54,16.83,16.33,16.56,1159000.0],["2017-07-24",16.54,16.68,16.45,16.54,775100.0],["2017-07-25",16.64,16.66,16.4,16.54,1629100.0],["2017-07-26",16.59,16.71,16.3,16.34,1329200.0],["2017-07-27",15.91,16.53,15.31,15.46,3398800.0],["2017-07-28",15.36,15.42,15.08,15.24,1777500.0],["2017-07-31",15.24,15.41,14.92,15.15,1682400.0],["2017-08-01",15.3,15.52,15.18,15.5,1107100.0],["2017-08-02",15.56,15.71,15.23,15.38,1082400.0],["2017-08-03",15.4,15.55,15.19,15.28,882900.0],["2017-08-04",15.35,15.44,15.24,15.43,991200.0],["2017-08-07",15.47,15.54,15.0,15.17,1754500.0],["2017-08-08",15.12,15.42,15.08,15.21,715000.0],["2017-08-09",15.28,15.49,15.08,15.16,676300.0],["2017-08-10",15.04,15.27,14.79,14.99,1063700.0],["2017-08-11",14.9,15.0,14.57,14.71,1177600.0],["2017-08-14",14.87,14.98,14.77,14.85,500400.0],["2017-08-15",14.85,14.86,14.64,14.68,413700.0],["2017-08-16",14.77,14.92,14.67,14.69,334500.0],["2017-08-17",14.62,14.72,14.29,14.3,448900.0],["2017-08-18",14.17,14.32,14.13,14.17,696400.0],["2017-08-21",14.19,14.33,14.15,14.15,494200.0],["2017-08-22",14.23,14.34,14.17,14.28,547200.0],["2017-08-23",14.15,14.45,14.11,14.4,553300.0],["2017-08-24",14.45,14.63,14.44,14.6,490000.0],["2017-08-25",14.71,14.87,14.68,14.73,881900.0],["2017-08-28",14.78,14.8,14.51,14.59,693800.0],["2017-08-29",14.44,14.67,14.41,14.64,465500.0],["2017-08-30",14.67,14.96,14.65,14.8,742100.0],["2017-08-31",14.88,14.95,14.64,14.67,1040000.0],["2017-09-01",14.67,15.01,14.64,14.99,557600.0],["2017-09-05",14.98,15.04,14.72,14.88,696200.0],["2017-09-06",14.94,14.94,14.73,14.81,531000.0],["2017-09-07",14.84,14.84,14.46,14.6,755500.0],["2017-09-08",14.58,14.66,14.4,14.48,582900.0],["2017-09-11",14.67,14.94,14.65,14.93,514800.0],["2017-09-12",15.03,15.41,15.02,15.31,950700.0],["2017-09-13",15.31,15.31,14.9,14.94,746200.0],["2017-09-14",14.9,15.11,14.84,15.05,657100.0],["2017-09-15",15.21,15.21,14.95,15.19,1010300.0],["2017-09-18",15.25,15.34,15.09,15.32,634000.0],["2017-09-19",15.33,15.39,15.12,15.19,394400.0],["2017-09-20",15.19,15.39,15.04,15.24,990000.0],["2017-09-21",15.22,15.45,15.15,15.39,809300.0],["2017-09-22",15.37,15.5,15.23,15.31,701100.0],["2017-09-25",15.25,15.25,14.8,14.87,755000.0],["2017-09-26",14.96,15.09,14.89,14.92,628800.0],["2017-09-27",15.08,15.49,15.0,15.34,882300.0],["2017-09-28",15.35,15.37,15.01,15.35,604400.0],["2017-09-29",15.32,15.32,15.18,15.27,465900.0],["2017-10-02",15.35,15.58,15.25,15.58,1196700.0],["2017-10-03",15.57,15.71,15.47,15.71,589300.0],["2017-10-04",15.71,15.96,15.66,15.89,766600.0],["2017-10-05",15.89,15.93,15.68,15.81,803500.0],["2017-10-06",15.76,15.88,15.71,15.82,450200.0],["2017-10-09",15.88,15.92,15.64,15.66,329400.0],["2017-10-10",15.72,15.82,15.57,15.63,438300.0],["2017-10-11",15.6,15.67,15.48,15.61,607700.0],["2017-10-12",15.57,15.72,15.57,15.64,536700.0],["2017-10-13",15.63,15.73,15.34,15.35,634000.0],["2017-10-16",15.41,15.57,15.39,15.44,561900.0],["2017-10-17",15.41,15.75,15.32,15.73,726600.0],["2017-10-18",15.8,16.04,15.73,16.01,733400.0],["2017-10-19",15.87,15.87,15.35,15.43,769200.0],["2017-10-20",15.63,15.76,15.36,15.68,1026600.0],["2017-10-23",15.73,15.76,15.44,15.45,1030200.0],["2017-10-24",15.49,15.91,15.49,15.89,595700.0],["2017-10-25",15.75,15.8,15.52,15.58,991200.0],["2017-10-26",15.6,16.49,15.47,15.74,2328200.0],["2017-10-27",15.74,16.13,15.49,15.98,1957400.0],["2017-10-30",16.0,16.46,15.93,16.35,1618800.0],["2017-10-31",16.41,16.61,16.26,16.56,1178500.0],["2017-11-01",16.7,16.7,16.15,16.19,842300.0],["2017-11-02",16.23,16.34,16.0,16.06,616300.0],["2017-11-03",16.11,16.33,15.95,16.12,778900.0],["2017-11-06",16.12,16.52,16.08,16.44,580500.0],["2017-11-07",16.46,16.49,16.04,16.18,574300.0],["2017-11-08",16.08,16.21,15.96,16.17,847800.0],["2017-11-09",15.98,16.17,15.78,16.16,795300.0],["2017-11-10",16.09,16.47,16.09,16.46,541700.0],["2017-11-13",16.36,16.44,16.16,16.17,745900.0],["2017-11-14",16.01,16.1,15.94,16.05,429900.0],["2017-11-15",15.93,16.1,15.67,15.89,627800.0],["2017-11-16",15.91,16.18,15.88,16.15,785300.0],["2017-11-17",16.09,16.27,16.0,16.09,1104200.0],["2017-11-20",16.07,16.16,15.87,16.11,824800.0],["2017-11-21",16.21,16.72,16.19,16.71,765000.0],["2017-11-22",16.72,16.98,16.63,16.7,947100.0],["2017-11-24",16.73,16.73,16.55,16.63,240700.0],["2017-11-27",16.64,16.73,16.36,16.43,607000.0],["2017-11-28",16.55,16.8,16.5,16.73,540900.0],["2017-11-29",16.76,16.95,16.08,16.22,1018000.0],["2017-11-30",16.18,16.22,15.71,15.79,826100.0],["2017-12-01",15.71,15.76,14.93,15.35,1065800.0],["2017-12-04",15.55,15.6,14.92,14.94,948000.0],["2017-12-05",15.01,15.13,14.73,14.99,1152800.0],["2017-12-06",14.61,14.98,14.27,14.39,1467600.0],["2017-12-07",14.73,14.93,14.48,14.62,996800.0],["2017-12-08",14.75,14.79,14.39,14.59,1363000.0],["2017-12-11",14.57,14.76,14.33,14.57,723000.0],["2017-12-12",14.6,14.85,14.56,14.8,878800.0],["2017-12-13",14.75,14.93,14.6,14.69,1237800.0],["2017-12-14",14.66,14.76,14.39,14.4,767100.0],["2017-12-15",14.46,14.82,14.46,14.68,1237900.0],["2017-12-18",14.78,15.25,14.78,15.25,843400.0],["2017-12-19",15.19,15.24,14.96,15.2,965500.0],["2017-12-20",15.26,15.35,15.1,15.24,820000.0],["2017-12-21",15.21,15.44,15.1,15.18,745100.0],["2017-12-22",14.96,15.14,14.93,14.98,565200.0],["2017-12-26",14.92,14.94,14.62,14.65,581800.0],["2017-12-27",14.65,14.79,14.6,14.61,385400.0],["2017-12-28",14.69,14.78,14.59,14.78,405300.0],["2017-12-29",14.8,14.9,14.66,14.66,529800.0],["2018-01-02",14.78,15.14,14.67,15.09,895600.0],["2018-01-03",15.11,15.42,15.11,15.38,982500.0],["2018-01-04",15.42,15.57,15.23,15.32,839800.0],["2018-01-05",15.42,15.71,15.42,15.68,650300.0],["2018-01-08",15.64,16.02,15.57,15.96,567000.0],["2018-01-09",15.95,16.0,15.69,15.74,545100.0],["2018-01-10",15.63,15.74,15.58,15.6,306000.0],["2018-01-11",15.59,15.88,15.55,15.83,659900.0],["2018-01-12",15.86,16.27,15.81,16.17,897900.0],["2018-01-16",16.33,16.62,16.12,16.29,942100.0],["2018-01-17",16.39,16.63,16.27,16.55,755300.0],["2018-01-18",16.5,16.6,16.16,16.22,793600.0],["2018-01-19",16.17,16.29,16.1,16.17,637800.0],["2018-01-22",16.12,16.14,15.67,15.8,714800.0],["2018-01-23",15.76,15.83,15.5,15.79,737100.0],["2018-01-24",15.76,15.84,15.37,15.56,1517200.0],["2018-01-25",15.66,15.7,15.07,15.23,752800.0],["2018-01-26",15.38,15.38,15.09,15.22,591900.0],["2018-01-29",15.16,15.43,15.1,15.26,470900.0],["2018-01-30",15.0,15.25,15.0,15.16,755100.0],["2018-01-31",15.32,15.42,15.21,15.24,684900.0],["2018-02-01",15.21,15.34,15.01,15.17,629700.0],["2018-02-02",15.0,15.13,14.74,14.77,867600.0],["2018-02-05",14.65,14.78,14.08,14.08,1081200.0],["2018-02-06",13.71,14.45,13.45,14.21,1845200.0],["2018-02-07",14.09,14.5,14.04,14.33,1528200.0],["2018-02-08",14.01,14.99,13.46,13.57,3274200.0],["2018-02-09",13.72,13.76,13.1,13.39,1991000.0],["2018-02-12",13.47,13.82,13.32,13.73,1616600.0],["2018-02-13",13.58,13.7,13.47,13.62,1225000.0],["2018-02-14",13.66,14.15,13.63,14.11,1769600.0],["2018-02-15",14.25,14.53,14.09,14.29,916000.0],["2018-02-16",14.21,14.5,14.2,14.3,986600.0],["2018-02-20",14.3,14.56,14.19,14.31,1039600.0],["2018-02-21",14.44,14.67,14.4,14.48,1179400.0],["2018-02-22",14.5,14.89,14.43,14.51,959600.0],["2018-02-23",14.6,14.61,14.44,14.55,517800.0],["2018-02-26",14.6,14.85,14.52,14.78,621200.0],["2018-02-27",14.75,14.91,14.37,14.45,1067700.0],["2018-02-28",14.46,14.68,14.4,14.44,885700.0],["2018-03-01",14.44,14.77,14.32,14.4,729800.0],["2018-03-02",14.24,14.54,14.21,14.52,893600.0],["2018-03-05",14.45,14.62,14.3,14.53,699900.0],["2018-03-06",14.63,14.75,14.38,14.72,996800.0],["2018-03-07",14.55,14.83,14.48,14.77,917600.0],["2018-03-08",14.86,14.89,14.46,14.5,740900.0],["2018-03-09",14.63,14.82,14.51,14.53,1551300.0],["2018-03-12",14.6,14.74,14.39,14.57,1259300.0],["2018-03-13",14.64,14.72,14.25,14.31,934500.0],["2018-03-14",14.37,14.38,13.98,14.0,1000300.0],["2018-03-15",14.01,14.1,13.7,13.79,920200.0],["2018-03-16",13.79,14.02,13.68,13.93,1660600.0],["2018-03-19",13.88,13.88,13.41,13.53,937300.0],["2018-03-20",13.55,13.64,13.43,13.46,556400.0],["2018-03-21",13.44,13.67,13.39,13.4,1200600.0],["2018-03-22",13.15,13.3,12.96,12.96,978200.0],["2018-03-23",12.95,12.95,12.52,12.52,812900.0],["2018-03-26",12.76,12.86,12.48,12.84,1695900.0],["2018-03-27",12.87,12.87,12.4,12.45,1406400.0],["2018-03-28",12.44,12.53,12.26,12.36,741100.0],["2018-03-29",12.43,12.71,12.43,12.59,717800.0],["2018-04-02",12.36,12.42,11.83,11.94,1203800.0],["2018-04-03",12.07,12.24,11.98,12.19,1189500.0],["2018-04-04",11.99,12.37,11.95,12.33,665700.0],["2018-04-05",12.42,12.53,12.29,12.32,680700.0],["2018-04-06",12.22,12.39,11.96,12.04,612400.0],["2018-04-09",12.13,12.24,11.98,12.0,672600.0],["2018-04-10",12.2,12.36,12.09,12.29,762900.0],["2018-04-11",12.21,12.5,12.21,12.44,312500.0],["2018-04-12",12.51,12.67,12.44,12.58,496800.0],["2018-04-13",12.69,12.71,12.48,12.68,482000.0],["2018-04-16",12.76,12.76,12.25,12.36,1723100.0],["2018-04-17",12.5,12.5,11.96,12.02,2403800.0],["2018-04-18",12.12,12.25,12.01,12.03,1794600.0],["2018-04-19",11.94,12.12,11.63,11.74,1267000.0],["2018-04-20",11.71,11.78,11.48,11.53,591500.0],["2018-04-23",11.59,11.62,11.41,11.57,1102500.0],["2018-04-24",11.51,11.74,10.95,11.0,1430000.0],["2018-04-25",10.96,11.49,10.96,11.33,1753400.0],["2018-04-26",11.34,11.38,11.13,11.15,1199200.0],["2018-04-27",13.9,14.27,12.23,12.35,4547700.0],["2018-04-30",12.36,13.02,12.15,12.8,2386700.0],["2018-05-01",12.75,12.8,12.28,12.64,17862200.0],["2018-05-02",12.74,13.08,12.49,12.84,2554200.0],["2018-05-03",12.73,13.02,12.73,12.95,1382100.0],["2018-05-04",13.32,13.61,13.08,13.36,1395400.0],["2018-05-07",13.45,13.59,13.25,13.56,1122600.0],["2018-05-08",13.52,13.66,13.39,13.63,2501800.0],["2018-05-09",13.64,13.75,13.48,13.68,1173700.0],["2018-05-10",13.74,13.88,13.67,13.82,753100.0],["2018-05-11",13.77,13.89,13.69,13.82,829700.0],["2018-05-14",13.91,14.19,13.84,14.1,1022700.0],["2018-05-15",14.07,14.23,14.03,14.14,1096600.0],["2018-05-16",14.1,14.21,13.95,14.12,741300.0],["2018-05-17",14.07,14.55,14.07,14.53,901700.0],["2018-05-18",14.55,14.62,14.33,14.33,1134000.0],["2018-05-21",14.42,14.52,14.3,14.33,665600.0],["2018-05-22",14.48,14.67,14.31,14.5,762700.0],["2018-05-23",14.37,14.46,14.28,14.39,751100.0],["2018-05-24",14.34,14.46,14.31,14.36,505000.0],["2018-05-25",14.39,14.49,14.31,14.47,446600.0],["2018-05-29",14.39,14.5,14.25,14.48,694900.0],["2018-05-30",14.5,14.71,14.48,14.57,1100600.0],["2018-05-31",14.59,14.79,14.43,14.5,569200.0],["2018-06-01",14.58,14.89,14.52,14.88,949900.0],["2018-06-04",14.93,14.95,14.7,14.94,631100.0],["2018-06-05",14.93,15.26,14.89,15.13,1931900.0],["2018-06-06",15.14,15.3,15.14,15.29,681500.0],["2018-06-07",15.33,15.5,15.33,15.45,962300.0],["2018-06-08",15.34,15.51,15.1,15.48,1044000.0],["2018-06-11",15.6,15.95,15.58,15.81,1461800.0],["2018-06-12",15.8,16.02,15.6,15.64,859900.0],["2018-06-13",15.66,16.04,15.62,15.82,566300.0],["2018-06-14",15.9,16.04,15.81,15.93,563500.0],["2018-06-15",15.87,15.98,15.81,15.87,1177600.0],["2018-06-18",15.79,15.79,15.44,15.49,1156300.0],["2018-06-19",15.36,15.51,15.14,15.45,757000.0],["2018-06-20",15.48,15.59,15.37,15.48,544100.0],["2018-06-21",15.47,15.57,15.27,15.31,618800.0],["2018-06-22",15.41,15.47,15.23,15.29,788000.0],["2018-06-25",15.35,15.35,15.02,15.14,815300.0],["2018-06-26",15.15,15.56,15.01,15.45,710000.0],["2018-06-27",15.47,15.62,15.17,15.19,537300.0],["2018-06-28",15.17,15.4,15.17,15.33,544600.0],["2018-06-29",15.39,15.41,15.23,15.3,415000.0],["2018-07-02",15.16,15.46,15.14,15.43,363000.0],["2018-07-03",15.51,15.57,15.33,15.34,250400.0],["2018-07-05",15.47,15.89,15.43,15.87,654900.0],["2018-07-06",15.92,16.06,15.85,15.98,501900.0],["2018-07-09",16.09,16.3,16.02,16.29,806200.0],["2018-07-10",16.34,16.45,16.05,16.1,1080900.0],["2018-07-11",15.95,16.17,15.69,15.71,450000.0],["2018-07-12",15.85,15.97,15.71,15.81,495400.0],["2018-07-13",15.82,15.97,15.78,15.82,400800.0],["2018-07-16",15.84,15.9,15.7,15.79,547900.0],["2018-07-17",15.78,15.99,15.75,15.96,387300.0],["2018-07-18",15.97,16.06,15.88,16.0,902800.0],["2018-07-19",15.99,16.23,15.9,16.21,381800.0],["2018-07-20",16.22,16.22,15.69,15.76,1373300.0],["2018-07-23",15.67,15.87,15.42,15.63,611100.0],["2018-07-24",15.68,15.95,15.62,15.67,1071600.0],["2018-07-25",16.39,17.78,16.39,17.77,3594200.0],["2018-07-26",17.8,18.32,17.71,18.13,2535700.0],["2018-07-27",18.15,18.31,17.61,17.65,1230700.0],["2018-07-30",17.83,17.95,17.46,17.47,1427600.0],["2018-07-31",17.41,17.52,17.32,17.36,1577500.0],["2018-08-01",17.35,17.74,17.25,17.73,1035300.0],["2018-08-02",17.62,17.95,17.54,17.86,829900.0],["2018-08-03",16.95,17.71,16.89,17.63,1013600.0],["2018-08-06",17.62,17.86,17.51,17.81,560800.0],["2018-08-07",17.93,18.04,17.82,17.88,534100.0],["2018-08-08",17.8,17.86,17.69,17.74,523400.0],["2018-08-09",17.72,17.88,17.72,17.76,356800.0],["2018-08-10",17.6,17.82,17.56,17.71,394300.0],["2018-08-13",17.71,17.83,17.43,17.58,764700.0],["2018-08-14",17.66,17.73,17.43,17.5,441200.0],["2018-08-15",17.37,17.49,17.12,17.31,585900.0],["2018-08-16",17.41,17.58,17.36,17.42,361300.0],["2018-08-17",17.4,17.52,17.23,17.5,506400.0],["2018-08-20",17.56,17.6,17.33,17.34,632900.0],["2018-08-21",17.43,17.51,17.3,17.31,805300.0],["2018-08-22",17.29,17.54,17.2,17.53,406600.0],["2018-08-23",17.53,17.74,17.52,17.6,412300.0],["2018-08-24",17.6,17.77,17.51,17.54,840500.0],["2018-08-27",17.61,17.89,17.61,17.67,1403800.0],["2018-08-28",17.71,17.78,17.36,17.46,751200.0],["2018-08-29",17.48,17.67,17.4,17.5,1321100.0],["2018-08-30",17.49,17.73,17.44,17.62,739300.0],["2018-08-31",17.75,18.14,17.61,18.13,960500.0],["2018-09-04",18.12,18.29,17.79,17.96,1107200.0],["2018-09-05",17.89,17.95,17.65,17.71,1570700.0],["2018-09-06",17.81,17.94,16.88,16.91,1222400.0],["2018-09-07",16.81,16.84,16.23,16.46,1597200.0],["2018-09-10",16.48,16.51,16.21,16.23,736800.0],["2018-09-11",16.13,16.53,16.09,16.49,1150800.0],["2018-09-12",16.42,16.49,16.19,16.33,1190900.0],["2018-09-13",16.45,16.52,15.98,16.06,1300600.0],["2018-09-14",16.06,16.47,16.06,16.12,815300.0],["2018-09-17",16.11,16.15,15.72,15.97,1508100.0],["2018-09-18",16.03,16.09,15.87,16.05,745900.0],["2018-09-19",16.05,16.16,15.94,16.12,594900.0],["2018-09-20",16.16,16.49,16.13,16.49,630500.0],["2018-09-21",16.55,16.67,16.47,16.51,987000.0],["2018-09-24",16.49,16.5,16.29,16.42,430700.0],["2018-09-25",16.43,16.61,16.35,16.42,543400.0],["2018-09-26",16.47,16.6,16.18,16.22,595400.0],["2018-09-27",16.25,16.46,16.2,16.33,653600.0],["2018-09-28",16.27,16.65,16.24,16.62,671700.0],["2018-10-01",16.71,16.75,15.95,16.01,658900.0],["2018-10-02",16.03,16.22,15.82,15.87,644300.0],["2018-10-03",15.93,16.06,15.71,16.01,685000.0],["2018-10-04",15.95,15.95,15.3,15.36,689200.0],["2018-10-05",15.35,15.38,14.7,14.84,991800.0],["2018-10-08",14.83,14.93,14.48,14.63,940000.0],["2018-10-09",14.57,14.7,14.36,14.52,1089400.0],["2018-10-10",14.49,14.49,13.92,13.94,918700.0],["2018-10-11",13.83,14.17,13.77,13.78,758800.0],["2018-10-12",14.07,14.22,13.88,14.11,627000.0],["2018-10-15",14.05,14.58,14.05,14.44,808600.0],["2018-10-16",14.56,14.93,14.47,14.92,699100.0],["2018-10-17",14.86,15.0,14.53,14.63,1241900.0],["2018-10-18",14.42,14.52,14.25,14.36,1458200.0],["2018-10-19",14.35,14.44,14.03,14.25,868800.0],["2018-10-22",14.38,14.47,14.12,14.31,716200.0],["2018-10-23",14.06,14.47,13.96,14.41,898700.0],["2018-10-24",14.42,14.43,13.69,13.72,1963800.0],["2018-10-25",15.48,16.0,15.1,15.71,4293200.0],["2018-10-26",15.39,15.59,14.95,15.09,1399100.0],["2018-10-29",15.38,15.55,14.75,15.0,1431900.0],["2018-10-30",15.02,15.74,14.99,15.73,961500.0],["2018-10-31",15.97,16.53,15.86,16.18,1168000.0],["2018-11-01",16.32,16.75,16.08,16.67,900400.0],["2018-11-02",16.65,16.75,16.14,16.18,1455800.0],["2018-11-05",16.27,16.39,16.01,16.15,1307100.0],["2018-11-06",16.2,16.66,16.0,16.24,1280800.0],["2018-11-07",16.37,16.46,15.88,16.22,905000.0],["2018-11-08",16.15,16.16,15.8,16.0,639600.0],["2018-11-09",15.72,16.02,15.57,15.65,1802200.0],["2018-11-12",15.14,15.19,13.94,14.06,2778100.0],["2018-11-13",14.27,14.72,14.12,14.27,1400200.0],["2018-11-14",14.48,14.7,14.3,14.53,858600.0],["2018-11-15",14.43,15.0,14.32,14.98,756600.0],["2018-11-16",14.8,15.17,14.77,15.09,957900.0],["2018-11-19",15.0,15.01,14.39,14.51,1232000.0],["2018-11-20",14.14,14.75,14.1,14.41,900700.0],["2018-11-21",14.58,14.93,14.58,14.75,471700.0],["2018-11-23",14.55,15.0,14.55,14.91,194300.0],["2018-11-26",15.07,15.11,14.57,14.66,724300.0],["2018-11-27",14.53,14.89,14.46,14.59,693400.0],["2018-11-28",14.72,14.87,14.32,14.85,798100.0],["2018-11-29",14.81,15.16,14.74,14.91,883000.0],["2018-11-30",14.9,15.28,14.77,15.24,1043000.0],["2018-12-03",15.51,15.67,15.23,15.42,834100.0],["2018-12-04",15.36,15.37,14.46,14.52,787600.0],["2018-12-06",14.24,14.56,14.1,14.54,1228600.0],["2018-12-07",14.55,14.85,14.25,14.3,1045400.0],["2018-12-10",14.31,14.42,13.84,13.84,1056600.0],["2018-12-11",14.15,14.44,14.07,14.08,936600.0],["2018-12-12",14.34,14.42,14.11,14.14,1968300.0],["2018-12-13",14.26,14.29,13.9,13.92,885300.0],["2018-12-14",13.81,14.16,13.69,13.77,781300.0],["2018-12-17",13.76,14.1,13.67,13.76,1018200.0],["2018-12-18",13.95,14.19,13.94,14.04,758200.0],["2018-12-19",14.0,14.23,13.44,13.7,897300.0],["2018-12-20",13.66,14.0,13.57,13.62,1105000.0],["2018-12-21",13.63,13.77,12.96,12.96,2621100.0],["2018-12-24",12.78,13.08,12.53,12.54,338600.0],["2018-12-26",12.68,13.22,12.43,13.2,826500.0],["2018-12-27",12.93,13.2,12.87,13.19,1232300.0],["2018-12-28",13.24,13.65,13.17,13.42,752100.0],["2018-12-31",13.49,13.55,12.99,13.31,628600.0],["2019-01-02",13.08,13.48,13.08,13.36,633100.0],["2019-01-03",13.02,13.06,12.24,12.38,1287400.0],["2019-01-04",12.38,12.62,12.2,12.38,1328000.0],["2019-01-07",12.44,12.66,12.27,12.58,912600.0],["2019-01-08",12.86,13.0,12.65,12.76,1356200.0],["2019-01-09",12.81,13.33,12.77,13.2,1606100.0],["2019-01-10",13.18,13.63,13.09,13.5,1797500.0],["2019-01-11",13.34,13.78,13.27,13.63,1236400.0],["2019-01-14",13.41,13.59,13.19,13.43,904800.0],["2019-01-15",13.38,13.58,13.12,13.44,544000.0],["2019-01-16",13.41,13.72,13.41,13.55,787400.0],["2019-01-17",13.41,14.02,13.38,14.0,1819800.0],["2019-01-18",14.06,14.28,13.96,14.22,1553300.0],["2019-01-22",14.13,14.13,13.85,13.99,2389400.0],["2019-01-23",14.05,14.23,13.64,13.85,1674400.0],["2019-01-24",13.9,14.38,13.84,14.25,808600.0],["2019-01-25",14.38,14.77,14.29,14.71,827400.0],["2019-01-28",14.4,14.95,14.4,14.94,889800.0],["2019-01-29",15.09,15.16,14.75,15.13,1182600.0],["2019-01-30",15.3,15.39,14.97,15.27,770600.0],["2019-01-31",15.23,15.61,15.17,15.6,1211200.0],["2019-02-01",15.56,15.68,15.39,15.68,980200.0],["2019-02-04",15.66,15.66,15.41,15.56,703000.0],["2019-02-05",15.63,15.81,15.55,15.74,1178100.0],["2019-02-06",15.79,16.04,15.69,15.79,1392200.0],["2019-02-07",15.69,15.87,15.5,15.68,858300.0],["2019-02-08",15.39,16.24,15.39,16.03,1832400.0],["2019-02-11",16.12,16.15,15.76,15.82,871200.0],["2019-02-12",15.94,16.08,15.65,15.74,1031000.0],["2019-02-13",15.79,15.91,15.65,15.66,951700.0],["2019-02-14",15.6,16.0,15.56,16.0,1069400.0],["2019-02-15",16.0,16.22,15.9,16.15,614000.0],["2019-02-19",16.04,16.18,15.92,16.07,491200.0],["2019-02-20",16.01,16.38,16.01,16.26,909100.0],["2019-02-21",16.17,16.29,16.0,16.27,634200.0],["2019-02-22",16.29,16.41,16.21,16.3,882500.0],["2019-02-25",16.35,16.65,16.3,16.31,797200.0],["2019-02-26",16.29,16.39,16.24,16.3,745500.0],["2019-02-27",16.25,16.42,16.16,16.27,1371200.0],["2019-02-28",16.22,16.38,16.13,16.28,679200.0],["2019-03-01",16.4,16.54,16.31,16.36,808300.0],["2019-03-04",16.24,16.48,16.03,16.31,1203200.0],["2019-03-05",16.26,16.38,16.18,16.35,935800.0],["2019-03-06",16.37,16.37,16.07,16.21,713700.0],["2019-03-07",16.17,16.2,15.63,15.81,876700.0],["2019-03-08",15.66,15.89,15.65,15.82,390100.0],["2019-03-11",15.89,16.3,15.89,16.25,710500.0],["2019-03-12",16.41,16.85,16.3,16.76,1070600.0],["2019-03-13",16.8,17.09,16.73,16.9,809900.0],["2019-03-14",16.93,17.09,16.9,17.07,754300.0],["2019-03-15",17.15,17.43,17.08,17.4,1252500.0],["2019-03-18",17.4,17.4,16.55,16.55,674600.0],["2019-03-19",16.63,16.78,16.54,16.72,417600.0],["2019-03-20",16.74,16.9,16.51,16.79,954600.0],["2019-03-21",16.74,17.21,16.74,17.1,748900.0],["2019-03-22",16.98,16.98,16.52,16.55,688100.0],["2019-03-25",16.54,16.78,16.4,16.62,568400.0],["2019-03-26",16.76,16.83,16.62,16.76,936400.0],["2019-03-27",16.78,16.91,16.57,16.78,612000.0],["2019-03-28",16.8,16.96,16.73,16.91,304900.0],["2019-03-29",17.46,17.66,17.13,17.63,1300600.0],["2019-04-01",17.75,18.04,17.46,17.77,1165600.0],["2019-04-02",17.7,17.76,17.52,17.66,719000.0],["2019-04-03",17.8,17.94,17.58,17.63,520000.0],["2019-04-04",17.61,18.15,17.61,17.87,1363500.0],["2019-04-05",17.94,18.18,17.93,18.17,797000.0],["2019-04-08",18.21,18.21,17.88,17.97,862500.0],["2019-04-09",17.91,18.1,17.81,18.02,872800.0],["2019-04-10",18.06,18.25,17.86,18.24,697500.0],["2019-04-11",18.28,18.4,18.03,18.37,726500.0],["2019-04-12",18.5,18.85,18.28,18.78,789200.0],["2019-04-15",18.79,19.01,18.53,18.95,875000.0],["2019-04-16",19.03,19.29,19.0,19.17,614500.0],["2019-04-17",19.25,19.25,18.35,18.67,1671000.0],["2019-04-18",18.61,18.75,18.35,18.57,643400.0],["2019-04-22",18.5,18.61,18.24,18.39,551100.0],["2019-04-23",18.44,18.64,18.31,18.45,690200.0],["2019-04-24",18.45,18.66,18.35,18.47,1144200.0],["2019-04-25",19.3,19.43,17.89,18.22,1399500.0],["2019-04-26",18.25,19.05,18.19,18.82,1432500.0],["2019-04-29",18.83,18.86,18.48,18.48,989200.0],["2019-04-30",18.5,18.89,18.5,18.88,895700.0],["2019-05-01",18.95,19.1,18.54,18.55,1468900.0],["2019-05-02",18.52,18.65,18.29,18.49,695500.0],["2019-05-03",18.6,19.2,18.53,19.1,1136900.0],["2019-05-06",18.74,19.05,18.61,18.97,735100.0],["2019-05-07",18.75,18.82,18.29,18.7,782400.0],["2019-05-08",18.72,18.9,18.54,18.6,686800.0],["2019-05-09",18.42,18.5,18.14,18.25,604000.0],["2019-05-10",18.13,18.27,18.01,18.15,645500.0],["2019-05-13",17.71,17.88,17.36,17.39,1070300.0],["2019-05-14",17.5,17.77,17.36,17.57,635000.0],["2019-05-15",17.39,17.67,17.32,17.52,529900.0],["2019-05-16",17.5,17.96,17.49,17.86,650100.0],["2019-05-17",17.58,17.7,17.26,17.27,747100.0],["2019-05-20",17.05,17.12,16.7,16.71,913300.0],["2019-05-21",16.92,17.09,16.85,17.0,523100.0],["2019-05-22",16.83,16.89,16.7,16.71,712600.0],["2019-05-23",16.48,16.56,16.28,16.5,774300.0],["2019-05-24",16.63,16.69,16.03,16.1,1129100.0],["2019-05-28",16.2,16.27,15.87,15.89,836100.0],["2019-05-29",15.73,16.03,15.65,15.78,544300.0],["2019-05-30",15.8,16.19,15.8,16.05,983300.0],["2019-05-31",15.88,15.88,15.58,15.73,849800.0],["2019-06-03",15.71,15.89,15.47,15.57,1077600.0],["2019-06-04",15.84,16.2,15.69,16.2,1089100.0],["2019-06-05",16.63,17.16,16.54,16.98,1025100.0],["2019-06-06",16.99,17.11,16.64,16.97,424200.0],["2019-06-07",17.08,17.28,16.93,17.21,452800.0],["2019-06-10",17.34,17.6,17.21,17.28,554300.0],["2019-06-11",17.49,17.71,17.37,17.45,653600.0],["2019-06-12",17.36,17.45,17.08,17.11,511100.0],["2019-06-13",17.23,17.64,17.12,17.43,612700.0],["2019-06-14",17.3,17.31,16.92,17.0,416700.0],["2019-06-17",17.04,17.43,16.9,17.25,614600.0],["2019-06-18",17.41,17.79,17.4,17.62,618200.0],["2019-06-19",17.54,17.56,17.15,17.39,429500.0],["2019-06-20",17.63,17.67,17.22,17.31,386400.0],["2019-06-21",17.2,17.42,17.0,17.06,874900.0],["2019-06-24",16.97,17.11,16.9,17.0,405300.0],["2019-06-25",16.99,17.12,16.9,16.96,471500.0],["2019-06-26",17.11,17.27,17.06,17.19,480400.0],["2019-06-27",17.25,17.67,17.24,17.64,766000.0],["2019-06-28",17.66,18.36,17.66,18.31,1804700.0],["2019-07-01",18.83,19.05,18.29,18.36,985900.0],["2019-07-02",18.31,18.38,18.0,18.22,345100.0],["2019-07-03",18.29,18.4,18.07,18.1,220300.0],["2019-07-05",17.99,18.3,17.75,18.3,276900.0],["2019-07-08",18.2,18.28,17.83,17.89,472400.0],["2019-07-09",17.75,17.96,17.59,17.92,243200.0],["2019-07-10",18.0,18.15,17.66,17.83,619600.0],["2019-07-11",17.88,17.89,17.42,17.62,341200.0],["2019-07-12",17.68,18.12,17.51,17.97,813500.0],["2019-07-15",17.97,18.0,17.04,17.4,1178200.0],["2019-07-16",17.31,17.58,17.21,17.44,453000.0],["2019-07-17",17.46,17.72,17.34,17.34,596000.0],["2019-07-18",17.27,17.59,17.25,17.52,334500.0],["2019-07-19",17.54,17.73,17.32,17.37,520700.0],["2019-07-22",17.43,17.76,17.4,17.46,291000.0],["2019-07-23",17.55,17.79,17.46,17.76,486600.0],["2019-07-24",17.7,18.23,17.67,18.19,1006200.0],["2019-07-25",19.85,20.0,18.82,19.67,4057700.0],["2019-07-26",19.8,20.06,19.65,20.01,2019500.0],["2019-07-29",20.01,20.16,19.58,20.04,951800.0],["2019-07-30",19.82,20.66,19.73,20.42,1696900.0],["2019-07-31",20.58,20.7,20.15,20.35,1498500.0],["2019-08-01",20.3,20.99,19.87,20.05,1547300.0],["2019-08-02",19.83,19.83,19.51,19.66,610300.0],["2019-08-05",19.07,19.28,18.78,19.04,1173600.0],["2019-08-06",19.24,19.58,19.21,19.56,981900.0],["2019-08-07",19.2,19.8,19.2,19.74,857400.0],["2019-08-08",19.87,20.36,19.75,20.12,889400.0],["2019-08-09",20.0,20.12,19.67,19.87,590100.0],["2019-08-12",19.68,19.73,19.38,19.5,316400.0],["2019-08-13",19.55,19.98,19.4,19.87,682600.0],["2019-08-14",19.41,19.55,19.23,19.42,442100.0],["2019-08-15",19.53,19.64,19.34,19.47,608300.0],["2019-08-16",19.61,20.2,19.61,19.99,726400.0],["2019-08-19",20.24,20.43,20.11,20.31,947700.0],["2019-08-20",20.21,20.57,20.15,20.43,502900.0],["2019-08-21",20.63,20.89,20.42,20.81,990300.0],["2019-08-22",20.8,20.95,20.43,20.73,814100.0],["2019-08-23",20.55,20.71,19.96,20.03,913500.0],["2019-08-26",20.28,20.3,19.82,19.91,820100.0],["2019-08-27",20.04,20.1,19.6,19.61,610100.0],["2019-08-28",19.61,20.25,19.52,20.1,602900.0],["2019-08-29",20.39,20.59,20.33,20.38,790000.0],["2019-08-30",20.56,20.59,20.13,20.28,799300.0],["2019-09-03",20.15,20.45,19.93,20.11,1539000.0],["2019-09-04",20.3,20.43,20.09,20.3,692300.0],["2019-09-05",20.6,21.29,20.52,21.12,1303800.0],["2019-09-06",21.09,21.24,20.58,21.17,1087800.0],["2019-09-09",21.29,21.42,20.88,21.22,1254200.0],["2019-09-10",21.1,21.28,20.51,21.0,905400.0],["2019-09-11",21.18,21.34,20.93,21.29,702500.0],["2019-09-12",21.27,21.38,20.9,21.02,701000.0],["2019-09-13",21.1,21.1,20.82,20.83,691900.0],["2019-09-16",20.65,20.89,20.4,20.56,1380300.0],["2019-09-17",20.52,20.57,19.82,20.26,1309600.0],["2019-09-18",20.32,20.35,19.97,20.31,1045100.0],["2019-09-19",20.38,20.75,20.31,20.31,978000.0],["2019-09-20",20.37,20.38,19.78,20.01,2278500.0],["2019-09-23",19.93,20.51,19.86,20.38,531100.0],["2019-09-24",20.47,20.97,20.47,20.66,1206500.0],["2019-09-25",20.74,21.36,20.53,21.24,2601000.0],["2019-09-26",21.25,21.25,20.61,20.62,1058500.0],["2019-09-27",20.72,20.75,20.32,20.49,805600.0],["2019-09-30",20.47,20.62,20.24,20.34,997100.0],["2019-10-01",20.49,20.59,19.83,19.9,806800.0],["2019-10-02",19.76,19.87,19.54,19.74,898600.0],["2019-10-03",19.64,19.88,19.46,19.75,1980000.0],["2019-10-04",19.9,20.66,19.9,20.65,1208700.0],["2019-10-07",20.49,20.71,20.39,20.53,710300.0],["2019-10-08",20.36,20.42,20.08,20.12,533500.0],["2019-10-09",20.35,20.49,20.27,20.29,424200.0],["2019-10-10",20.41,20.55,20.27,20.48,746200.0],["2019-10-11",20.75,21.09,20.68,20.73,658700.0],["2019-10-14",20.55,21.07,20.55,20.86,579100.0],["2019-10-15",20.99,21.76,20.94,21.73,1603400.0],["2019-10-16",21.67,22.05,21.57,21.69,1667300.0],["2019-10-17",21.68,22.06,21.63,21.86,990400.0],["2019-10-18",21.8,21.92,21.53,21.74,680800.0],["2019-10-21",21.89,22.09,21.71,21.84,627900.0],["2019-10-22",21.85,21.89,21.59,21.6,599700.0],["2019-10-23",21.48,21.59,21.21,21.56,754600.0],["2019-10-24",21.69,21.78,21.48,21.57,666800.0],["2019-10-25",21.38,22.0,20.9,21.1,1635600.0],["2019-10-28",21.17,21.34,20.79,21.02,948300.0],["2019-10-29",21.06,21.17,20.7,21.14,1172300.0],["2019-10-30",21.1,21.44,21.04,21.27,566300.0],["2019-10-31",21.16,21.58,21.14,21.58,978300.0],["2019-11-01",21.72,22.16,21.65,22.06,1563800.0],["2019-11-04",22.18,22.35,22.07,22.21,809900.0],["2019-11-05",22.25,22.79,22.25,22.74,1028800.0],["2019-11-06",22.73,22.78,22.35,22.37,625900.0],["2019-11-07",22.52,22.6,22.11,22.19,424800.0],["2019-11-08",22.06,22.31,21.87,21.94,503400.0],["2019-11-11",21.84,21.96,21.75,21.95,315100.0],["2019-11-12",22.01,22.09,21.73,21.85,329300.0],["2019-11-13",21.74,21.93,21.69,21.76,553500.0],["2019-11-14",21.73,21.98,21.56,21.8,541300.0],["2019-11-15",21.9,22.16,21.84,22.07,452600.0],["2019-11-18",21.98,22.01,21.72,21.88,495500.0],["2019-11-19",21.94,22.01,21.6,21.81,359900.0],["2019-11-20",21.64,21.87,21.49,21.66,403500.0],["2019-11-21",21.7,21.7,21.17,21.2,779000.0],["2019-11-22",21.37,21.76,21.1,21.5,802000.0],["2019-11-25",21.65,22.03,21.65,21.98,454600.0],["2019-11-26",21.9,22.17,21.88,22.01,402500.0],["2019-11-27",22.08,22.28,21.96,22.18,310100.0],["2019-11-29",22.04,22.32,21.81,21.9,167100.0],["2019-12-02",21.86,21.98,21.52,21.61,355000.0],["2019-12-03",21.45,21.54,21.23,21.51,256700.0],["2019-12-04",21.65,21.8,21.49,21.5,414400.0],["2019-12-05",21.58,21.82,21.56,21.81,410200.0],["2019-12-06",22.06,22.27,21.81,21.98,708000.0],["2019-12-09",21.95,22.0,21.74,21.85,352800.0],["2019-12-10",21.8,22.01,21.54,21.58,617600.0],["2019-12-11",21.59,21.86,21.49,21.75,767500.0],["2019-12-12",21.81,22.13,21.68,21.95,584000.0],["2019-12-13",21.9,21.96,21.6,21.67,415300.0],["2019-12-16",21.89,21.96,21.51,21.53,845500.0],["2019-12-17",21.66,21.8,21.46,21.6,610600.0],["2019-12-18",21.71,21.98,21.54,21.75,920300.0],["2019-12-19",21.74,21.84,21.58,21.8,716100.0],["2019-12-20",21.93,22.09,21.52,21.61,1203000.0],["2019-12-23",21.77,21.83,21.33,21.68,1134500.0],["2019-12-24",21.62,21.66,21.13,21.35,725500.0],["2019-12-26",21.43,21.51,20.94,21.13,1123900.0],["2019-12-27",21.25,21.27,20.86,20.94,745600.0],["2019-12-30",20.94,21.35,20.66,21.18,950000.0],["2019-12-31",21.17,21.52,21.04,21.15,670700.0],["2020-01-02",21.35,21.46,20.97,21.46,1027000.0],["2020-01-03",21.11,21.46,21.02,21.39,686700.0],["2020-01-06",21.41,21.59,21.24,21.5,712000.0],["2020-01-07",21.42,21.85,21.32,21.75,707500.0],["2020-01-08",21.75,22.13,21.75,22.05,1141800.0],["2020-01-09",22.18,22.2,20.95,21.05,939000.0],["2020-01-10",20.88,21.01,20.53,20.87,708000.0],["2020-01-13",20.89,21.1,20.74,20.81,1047400.0],["2020-01-14",20.8,20.93,20.53,20.73,693000.0],["2020-01-15",20.62,20.81,20.41,20.6,591500.0],["2020-01-16",20.73,20.9,20.64,20.72,590000.0],["2020-01-17",20.86,20.88,20.56,20.64,463100.0],["2020-01-21",20.53,20.69,20.49,20.52,704400.0],["2020-01-22",20.57,20.88,20.54,20.74,1086700.0],["2020-01-23",20.76,21.25,20.67,21.07,635900.0],["2020-01-24",21.22,21.25,20.55,20.68,483400.0],["2020-01-27",20.31,20.75,20.15,20.44,656100.0],["2020-01-28",20.49,20.61,20.43,20.52,307600.0],["2020-01-29",20.51,20.53,20.14,20.24,395200.0],["2020-01-30",20.04,20.28,19.94,20.22,467000.0],["2020-01-31",20.06,20.16,19.68,19.73,1123800.0],["2020-02-03",19.8,20.17,19.76,20.1,2103400.0],["2020-02-04",20.37,20.53,20.14,20.35,1208100.0],["2020-02-05",17.65,17.85,16.16,16.37,5447200.0],["2020-02-06",16.46,16.46,15.94,16.15,2165000.0],["2020-02-07",16.08,16.16,15.89,16.11,1754800.0],["2020-02-10",16.15,16.77,16.1,16.77,1358200.0],["2020-02-11",16.8,17.05,16.58,17.01,1111100.0],["2020-02-12",17.19,17.37,17.0,17.35,756500.0],["2020-02-13",17.38,17.62,17.31,17.62,908600.0],["2020-02-14",17.63,17.75,17.49,17.74,1025100.0],["2020-02-18",18.4,18.48,17.8,17.81,1175500.0],["2020-02-19",17.84,18.0,17.57,17.59,1359800.0],["2020-02-20",17.49,17.64,17.25,17.36,648200.0],["2020-02-21",17.33,17.33,16.93,16.98,559300.0],["2020-02-24",16.64,16.99,16.47,16.88,803700.0],["2020-02-25",17.02,17.18,16.67,16.75,972700.0],["2020-02-26",16.84,17.18,16.84,17.02,780400.0],["2020-02-27",16.72,16.91,16.33,16.33,706600.0],["2020-02-28",15.95,16.66,15.85,16.62,1292600.0],["2020-03-02",16.72,16.88,16.29,16.72,1043000.0],["2020-03-03",16.74,17.13,16.39,16.58,1632400.0],["2020-03-04",16.78,16.94,16.34,16.87,799300.0],["2020-03-05",16.54,16.69,16.06,16.3,903200.0],["2020-03-06",15.88,16.25,15.75,16.25,675200.0],["2020-03-09",15.53,15.93,15.25,15.33,1410000.0],["2020-03-10",15.63,15.82,14.83,15.37,1111400.0],["2020-03-11",15.0,15.2,14.66,14.91,954000.0],["2020-03-12",14.17,14.47,13.14,13.27,1630800.0],["2020-03-13",13.79,14.06,13.2,14.05,1486200.0],["2020-03-16",12.73,13.74,12.32,12.48,1054100.0],["2020-03-17",12.45,12.67,11.56,12.13,1528600.0],["2020-03-18",11.52,12.03,11.1,11.52,1441500.0],["2020-03-19",11.5,12.57,11.23,12.06,1183100.0],["2020-03-20",12.16,12.71,11.8,11.95,1241900.0],["2020-03-23",12.02,12.78,11.66,11.99,841100.0],["2020-03-24",12.45,13.41,12.45,13.23,893600.0],["2020-03-25",13.4,13.62,12.57,13.25,1422600.0],["2020-03-26",13.34,14.74,13.34,14.63,845000.0],["2020-03-27",14.2,14.65,13.65,14.37,787500.0],["2020-03-30",14.41,14.61,13.69,14.13,661400.0],["2020-03-31",14.1,14.31,13.2,13.38,1065900.0],["2020-04-01",12.83,13.16,12.7,13.05,1078500.0],["2020-04-02",13.05,13.44,12.55,12.85,721900.0],["2020-04-03",12.8,13.02,12.66,12.86,695200.0],["2020-04-06",13.33,14.25,13.17,14.02,988600.0],["2020-04-07",14.51,14.76,14.12,14.28,1434200.0],["2020-04-08",14.45,14.84,14.2,14.73,1321000.0],["2020-04-09",14.98,15.05,14.51,14.9,822900.0],["2020-04-13",14.6,15.06,14.27,14.62,2028800.0],["2020-04-14",14.94,15.31,14.68,14.75,963300.0],["2020-04-15",14.33,14.66,14.06,14.42,562900.0],["2020-04-16",14.41,14.73,14.25,14.7,518300.0],["2020-04-17",14.95,15.24,14.79,15.07,430500.0],["2020-04-20",14.83,15.2,14.81,14.89,363200.0],["2020-04-21",14.55,14.7,14.12,14.31,323400.0],["2020-04-22",14.61,14.76,14.32,14.41,1126900.0],["2020-04-23",14.46,14.84,14.3,14.33,1385400.0],["2020-04-24",14.43,15.0,14.2,14.89,951900.0],["2020-04-27",15.0,15.61,14.91,15.43,1221700.0],["2020-04-28",15.79,15.9,15.16,15.44,703500.0],["2020-04-29",15.83,16.19,15.66,16.04,1214600.0],["2020-04-30",15.74,15.93,15.52,15.55,864100.0],["2020-05-01",15.13,15.42,15.05,15.29,524700.0],["2020-05-04",15.09,15.34,14.82,14.82,871200.0],["2020-05-05",15.26,15.26,14.13,14.79,1426300.0],["2020-05-06",14.79,15.16,14.26,14.29,747000.0],["2020-05-07",14.55,14.75,14.17,14.23,792200.0],["2020-05-08",14.48,14.6,14.34,14.52,894500.0],["2020-05-11",14.36,14.47,14.09,14.27,970200.0],["2020-05-12",14.27,14.32,13.69,13.69,1100500.0],["2020-05-13",13.62,13.71,13.02,13.2,890900.0],["2020-05-14",12.92,13.19,12.64,13.18,955400.0],["2020-05-15",13.07,13.39,12.95,12.99,1806700.0],["2020-05-18",13.28,13.99,13.28,13.88,1000000.0],["2020-05-19",13.78,14.19,13.65,13.85,465000.0],["2020-05-20",14.04,14.69,14.04,14.59,901900.0],["2020-05-21",14.54,14.65,14.36,14.39,417900.0],["2020-05-22",14.39,14.45,14.21,14.43,321700.0],["2020-05-26",14.79,14.95,14.57,14.62,509500.0],["2020-05-27",14.83,15.46,14.79,15.42,726800.0],["2020-05-28",15.5,15.5,14.71,14.72,495900.0],["2020-05-29",14.54,15.1,14.43,15.04,800300.0],["2020-06-01",15.06,15.7,15.04,15.43,1137100.0],["2020-06-02",15.5,15.76,15.45,15.71,750700.0],["2020-06-03",15.81,16.34,15.81,16.19,1159900.0],["2020-06-04",16.11,16.44,16.01,16.38,609400.0],["2020-06-05",16.71,17.05,16.32,16.41,991300.0],["2020-06-08",16.45,16.96,16.37,16.71,851100.0],["2020-06-09",16.53,17.01,16.35,16.8,566300.0],["2020-06-10",16.8,16.8,16.33,16.39,801600.0],["2020-06-11",15.88,16.02,15.33,15.44,817100.0],["2020-06-12",15.88,16.02,15.34,15.55,852900.0],["2020-06-15",15.09,15.89,15.02,15.76,507600.0],["2020-06-16",16.24,16.39,15.97,16.17,652300.0],["2020-06-17",16.23,16.35,16.05,16.18,444000.0],["2020-06-18",16.03,16.17,15.71,15.88,408100.0],["2020-06-19",16.06,16.2,15.48,15.6,735600.0],["2020-06-22",15.54,15.73,15.25,15.71,363300.0],["2020-06-23",15.83,16.0,15.72,15.76,359800.0],["2020-06-24",15.56,15.61,15.2,15.22,676100.0],["2020-06-25",15.09,15.35,14.93,15.33,529200.0],["2020-06-26",15.29,15.32,14.69,14.71,1725900.0],["2020-06-29",14.94,15.18,14.82,15.04,700800.0],["2020-06-30",15.0,15.38,15.0,15.26,447200.0],["2020-07-01",15.25,15.4,15.01,15.02,734600.0],["2020-07-02",15.29,15.47,15.2,15.23,916400.0],["2020-07-06",15.55,15.62,15.24,15.36,443500.0],["2020-07-07",15.18,15.32,14.9,15.02,454700.0],["2020-07-08",15.0,15.07,14.73,14.99,454300.0],["2020-07-09",14.96,15.06,14.73,14.94,330100.0],["2020-07-10",14.95,15.01,14.78,14.92,226500.0],["2020-07-13",15.09,15.27,14.77,14.78,389700.0],["2020-07-14",14.81,14.82,14.39,14.72,774000.0],["2020-07-15",15.03,15.32,14.94,15.06,840500.0],["2020-07-16",15.09,15.12,14.73,15.07,671800.0],["2020-07-17",15.12,15.38,15.06,15.08,611700.0],["2020-07-20",15.0,15.13,14.92,15.06,450300.0],["2020-07-21",15.2,15.41,15.13,15.27,855300.0],["2020-07-22",15.27,15.39,15.04,15.12,400700.0],["2020-07-23",15.07,15.31,15.02,15.14,578500.0],["2020-07-24",15.03,15.03,14.44,14.45,724300.0],["2020-07-27",14.49,14.86,14.44,14.7,1460600.0],["2020-07-28",14.67,14.85,14.35,14.38,707100.0],["2020-07-29",14.49,14.75,14.36,14.63,756000.0],["2020-07-30",15.94,16.09,15.15,15.82,1459400.0],["2020-07-31",15.73,15.82,14.75,15.26,1096000.0],["2020-08-03",15.32,15.85,15.31,15.78,1000300.0],["2020-08-04",15.87,15.93,15.63,15.88,674200.0],["2020-08-05",16.0,16.0,15.76,15.96,690500.0],["2020-08-06",15.89,16.1,15.82,16.04,716600.0],["2020-08-07",15.9,16.04,15.6,15.78,537900.0],["2020-08-10",15.94,16.2,15.8,15.81,761900.0],["2020-08-11",15.96,16.09,15.57,15.61,746200.0],["2020-08-12",15.77,15.95,15.64,15.91,710500.0],["2020-08-13",15.83,15.99,15.78,15.86,332200.0],["2020-08-14",15.74,15.77,15.5,15.59,471900.0],["2020-08-17",15.64,15.65,15.45,15.54,292400.0],["2020-08-18",15.54,15.54,15.13,15.19,490900.0],["2020-08-19",15.18,15.32,14.99,15.03,509000.0],["2020-08-20",14.88,15.15,14.79,14.9,611000.0],["2020-08-21",14.82,14.92,14.69,14.87,626700.0],["2020-08-24",15.0,15.27,14.92,15.25,446200.0],["2020-08-25",15.32,15.44,15.17,15.36,560800.0],["2020-08-26",15.31,15.43,15.21,15.32,366600.0],["2020-08-27",15.44,15.44,14.92,14.96,346300.0],["2020-08-28",15.01,15.26,14.93,15.26,373700.0],["2020-08-31",15.23,15.28,15.05,15.06,935800.0],["2020-09-01",15.0,15.3,14.88,15.23,475200.0],["2020-09-02",15.24,15.67,15.22,15.63,709600.0],["2020-09-03",15.6,15.62,14.69,14.9,628600.0],["2020-09-04",15.23,15.57,15.13,15.35,758100.0],["2020-09-08",15.22,15.51,15.05,15.06,816000.0],["2020-09-09",15.31,15.39,15.1,15.1,617100.0],["2020-09-10",15.21,15.36,14.78,14.9,387300.0],["2020-09-11",14.99,15.17,14.94,14.98,577800.0],["2020-09-14",15.16,15.65,15.11,15.56,524100.0],["2020-09-15",15.62,15.7,15.46,15.54,554400.0],["2020-09-16",15.54,15.63,15.35,15.36,579900.0],["2020-09-17",15.2,15.34,15.07,15.15,564100.0],["2020-09-18",15.26,15.31,14.73,14.82,1339100.0],["2020-09-21",14.5,14.62,14.11,14.33,1170500.0],["2020-09-22",14.44,14.96,14.44,14.91,843500.0],["2020-09-23",14.89,15.02,14.24,14.28,708400.0],["2020-09-24",14.31,14.66,14.18,14.42,415400.0],["2020-09-25",14.38,14.75,14.28,14.63,602900.0],["2020-09-28",14.86,15.08,14.76,15.04,865300.0],["2020-09-29",15.1,15.28,14.91,15.11,387000.0],["2020-09-30",15.19,15.27,14.8,14.9,650900.0],["2020-10-01",15.04,15.24,14.97,15.14,467800.0],["2020-10-02",14.86,15.2,14.82,15.07,381600.0],["2020-10-05",15.13,15.44,15.11,15.26,336300.0],["2020-10-06",15.33,15.47,15.05,15.12,596200.0],["2020-10-07",15.23,15.36,15.12,15.23,408700.0],["2020-10-08",15.42,15.54,15.28,15.44,346000.0],["2020-10-09",15.52,15.95,15.44,15.9,511800.0],["2020-10-12",16.0,16.47,15.97,16.46,951300.0],["2020-10-13",17.25,17.49,16.2,16.31,1423500.0],["2020-10-14",16.59,16.74,15.85,15.92,727400.0],["2020-10-15",15.72,16.23,15.72,16.15,601300.0],["2020-10-16",16.23,16.43,16.06,16.07,449000.0],["2020-10-19",16.18,16.32,16.04,16.1,384500.0],["2020-10-20",16.27,16.39,16.07,16.15,498600.0],["2020-10-21",16.22,16.34,15.94,15.95,365200.0],["2020-10-22",15.96,16.17,15.74,16.14,460500.0],["2020-10-23",16.21,16.35,16.18,16.28,305300.0],["2020-10-26",16.08,16.21,15.81,16.12,670100.0],["2020-10-27",16.12,16.17,15.73,15.77,1021100.0],["2020-10-28",15.51,15.62,15.09,15.14,865000.0],["2020-10-29",15.06,15.55,15.0,15.39,1002100.0],["2020-10-30",15.06,15.54,14.03,14.25,1893500.0],["2020-11-02",14.49,15.12,14.47,15.08,788000.0],["2020-11-03",15.62,16.15,15.5,15.76,979900.0],["2020-11-04",15.72,15.77,15.4,15.56,505700.0],["2020-11-05",15.83,16.25,15.83,16.09,459500.0],["2020-11-06",16.22,16.22,15.68,15.8,384800.0],["2020-11-09",16.87,17.07,16.45,16.56,786100.0],["2020-11-10",16.55,16.73,16.27,16.54,512600.0],["2020-11-11",16.59,16.59,16.26,16.54,466000.0],["2020-11-12",16.35,16.45,16.08,16.31,641300.0],["2020-11-13",16.51,16.93,16.51,16.83,703700.0],["2020-11-16",17.05,17.3,16.89,17.06,814500.0],["2020-11-17",16.9,17.04,16.7,16.96,518500.0],["2020-11-18",17.12,17.24,16.88,16.92,395000.0],["2020-11-19",16.81,16.87,16.47,16.84,374700.0],["2020-11-20",16.78,17.02,16.7,16.94,492600.0],["2020-11-23",17.12,17.17,16.9,17.09,505100.0],["2020-11-24",17.3,17.32,17.07,17.2,647400.0],["2020-11-25",17.14,17.25,16.78,17.07,805400.0],["2020-11-27",17.1,17.2,16.95,17.19,202700.0],["2020-11-30",17.09,17.18,16.91,16.98,483800.0],["2020-12-01",17.18,17.49,17.11,17.48,795500.0],["2020-12-02",17.37,17.5,17.25,17.42,467400.0],["2020-12-03",17.4,17.6,17.36,17.47,329000.0],["2020-12-04",17.58,18.13,17.55,17.93,503300.0],["2020-12-07",17.91,18.09,17.79,18.01,370200.0],["2020-12-08",17.89,18.51,17.89,18.18,1080800.0],["2020-12-09",18.23,18.52,17.34,17.59,709600.0],["2020-12-10",17.39,17.78,17.27,17.67,416900.0],["2020-12-11",17.47,17.6,17.12,17.38,322800.0],["2020-12-14",17.5,17.9,17.45,17.62,506700.0],["2020-12-15",17.76,17.93,17.71,17.89,760300.0],["2020-12-16",18.0,18.08,17.81,18.05,617500.0],["2020-12-17",18.1,18.11,17.63,17.78,640700.0],["2020-12-18",17.84,18.06,17.74,17.96,2606000.0],["2020-12-21",17.54,17.85,17.46,17.79,365200.0],["2020-12-22",17.88,18.01,17.77,17.95,553100.0],["2020-12-23",18.1,18.2,17.85,18.04,532400.0],["2020-12-24",18.2,18.2,17.84,17.97,213300.0],["2020-12-28",18.13,18.41,18.13,18.26,415400.0],["2020-12-29",18.21,18.34,17.87,18.01,368300.0],["2020-12-30",18.16,18.39,18.0,18.29,485100.0],["2020-12-31",18.3,18.61,18.23,18.43,633800.0],["2021-01-04",18.59,18.67,17.89,18.12,767900.0],["2021-01-05",18.15,18.63,18.15,18.39,662100.0],["2021-01-06",18.72,19.27,18.7,19.05,1135000.0],["2021-01-07",19.06,19.31,19.03,19.27,498400.0],["2021-01-08",19.3,19.3,18.78,18.98,559800.0],["2021-01-11",18.73,19.44,18.6,19.25,828900.0],["2021-01-12",19.46,19.59,19.26,19.29,763600.0],["2021-01-13",19.33,19.5,18.85,18.97,463400.0],["2021-01-14",19.12,19.22,18.73,18.74,524000.0],["2021-01-15",18.55,18.57,18.32,18.45,616700.0],["2021-01-19",18.71,19.3,18.6,19.26,1125100.0],["2021-01-20",19.32,19.89,19.32,19.75,953400.0],["2021-01-21",19.9,19.99,19.71,19.88,669100.0],["2021-01-22",19.7,20.13,19.6,19.89,667600.0],["2021-01-25",19.94,20.18,19.75,20.09,828400.0],["2021-01-26",20.17,20.3,19.57,19.66,689100.0],["2021-01-27",19.28,19.85,19.1,19.74,831400.0],["2021-01-28",19.94,19.99,19.38,19.43,696000.0],["2021-01-29",19.37,19.5,19.04,19.29,874900.0],["2021-02-01",19.49,19.89,19.27,19.87,609300.0],["2021-02-02",20.14,20.3,19.83,20.18,535400.0],["2021-02-03",20.5,20.6,20.23,20.25,729900.0],["2021-02-04",20.34,20.55,19.97,20.32,972200.0],["2021-02-05",20.38,21.17,20.07,20.6,994600.0],["2021-02-08",20.75,21.35,20.45,20.6,742900.0],["2021-02-09",20.56,20.94,20.42,20.67,745000.0],["2021-02-10",20.92,20.92,20.36,20.55,566100.0],["2021-02-11",20.58,20.91,20.55,20.87,755800.0],["2021-02-12",20.79,21.1,20.49,20.95,984000.0],["2021-02-16",21.11,21.45,20.88,20.99,794400.0],["2021-02-17",20.78,20.94,20.52,20.75,368200.0],["2021-02-18",20.51,20.83,20.47,20.67,376000.0],["2021-02-19",20.84,21.22,20.84,21.05,887600.0],["2021-02-22",20.93,21.26,20.8,21.13,680700.0],["2021-02-23",21.02,21.5,20.95,21.31,1122500.0],["2021-02-24",21.32,21.88,21.32,21.68,684600.0],["2021-02-25",21.64,21.74,20.73,20.8,532000.0],["2021-02-26",20.8,21.02,20.37,20.79,556700.0],["2021-03-01",21.23,21.45,21.12,21.34,739700.0],["2021-03-02",21.32,21.38,21.09,21.14,314300.0],["2021-03-03",21.16,21.27,20.86,20.88,338900.0],["2021-03-04",20.82,20.85,20.05,20.26,1137000.0],["2021-03-05",20.52,20.62,19.89,20.55,693600.0],["2021-03-08",20.55,20.71,20.35,20.44,629100.0],["2021-03-09",20.7,20.99,20.5,20.81,582800.0],["2021-03-10",20.97,21.02,20.6,20.79,517900.0],["2021-03-11",21.09,21.2,20.94,21.14,880900.0],["2021-03-12",21.09,21.28,21.0,21.23,397600.0],["2021-03-15",21.23,21.56,21.18,21.49,533600.0],["2021-03-16",21.5,21.66,21.36,21.37,510400.0],["2021-03-17",21.29,21.55,21.06,21.54,537300.0],["2021-03-18",21.33,21.75,21.15,21.19,493400.0],["2021-03-19",21.21,21.43,20.94,21.22,1349700.0],["2021-03-22",21.24,21.45,21.17,21.3,311800.0],["2021-03-23",21.09,21.25,20.39,20.6,387600.0],["2021-03-24",20.63,20.86,20.39,20.41,380600.0],["2021-03-25",20.06,20.52,19.88,20.41,435000.0],["2021-03-26",20.49,21.41,20.49,21.35,740500.0],["2021-03-29",21.17,21.31,20.74,20.8,804400.0],["2021-03-30",20.75,20.92,20.53,20.79,492000.0],["2021-03-31",20.9,21.17,20.85,20.92,867400.0],["2021-04-01",21.18,21.45,21.08,21.44,306200.0],["2021-04-05",21.5,21.94,21.5,21.67,590900.0],["2021-04-06",21.72,21.85,21.39,21.5,390800.0],["2021-04-07",21.38,21.48,21.12,21.2,357800.0],["2021-04-08",21.31,21.35,21.09,21.2,406500.0],["2021-04-09",21.23,21.27,21.01,21.27,552900.0],["2021-04-12",21.25,21.31,21.14,21.2,247600.0],["2021-04-13",21.14,21.15,20.94,21.1,392300.0],["2021-04-14",21.06,21.2,20.98,21.04,377300.0],["2021-04-15",21.17,21.17,20.92,21.04,485400.0],["2021-04-16",21.22,21.49,21.14,21.35,638300.0],["2021-04-19",21.18,21.25,20.75,21.02,551400.0],["2021-04-20",20.88,21.0,20.56,20.74,385800.0],["2021-04-21",20.81,21.17,20.69,21.12,497900.0],["2021-04-22",21.15,21.15,20.8,20.89,496300.0],["2021-04-23",21.17,22.11,21.08,21.08,1890500.0],["2021-04-26",21.24,21.57,21.07,21.16,890800.0],["2021-04-27",21.18,21.31,20.92,21.24,764000.0],["2021-04-28",21.2,21.44,21.14,21.15,510700.0],["2021-04-29",21.3,21.38,21.04,21.26,433100.0],["2021-04-30",20.99,21.09,20.71,20.9,635900.0],["2021-05-03",21.07,21.26,20.93,21.13,901800.0],["2021-05-04",20.96,21.07,20.56,20.65,1527300.0],["2021-05-05",20.81,20.96,20.54,20.57,663800.0],["2021-05-06",20.56,20.58,20.23,20.4,820400.0],["2021-05-07",20.46,20.59,20.29,20.48,816000.0],["2021-05-10",20.5,20.56,19.66,19.71,1312400.0],["2021-05-11",19.2,19.57,19.1,19.39,1139300.0],["2021-05-12",19.18,19.58,19.06,19.06,1120700.0],["2021-05-13",19.24,19.7,19.24,19.51,1184600.0],["2021-05-14",19.63,19.85,19.56,19.78,1427200.0],["2021-05-17",19.71,20.08,19.66,19.99,860400.0],["2021-05-18",20.01,20.16,19.9,19.9,695700.0],["2021-05-19",19.61,20.16,19.61,20.05,560200.0],["2021-05-20",20.07,20.35,19.93,20.28,521300.0],["2021-05-21",20.41,20.42,20.18,20.24,490500.0],["2021-05-24",20.32,20.42,20.27,20.29,307900.0],["2021-05-25",20.35,20.47,20.08,20.12,598700.0],["2021-05-26",20.22,20.47,20.15,20.47,784500.0],["2021-05-27",20.59,20.93,20.51,20.51,965700.0],["2021-05-28",20.65,20.68,20.43,20.54,628800.0],["2021-06-01",20.66,20.79,20.49,20.69,714900.0],["2021-06-02",20.71,20.81,20.42,20.57,497200.0],["2021-06-03",20.42,20.5,20.19,20.29,752800.0],["2021-06-04",20.32,20.46,20.3,20.31,501600.0],["2021-06-07",20.31,20.39,19.94,20.12,849700.0],["2021-06-08",20.19,20.3,20.13,20.22,417300.0],["2021-06-09",20.22,20.22,20.0,20.04,405800.0],["2021-06-10",20.05,20.09,19.96,19.97,521500.0],["2021-06-11",20.04,20.25,20.04,20.11,341700.0],["2021-06-14",20.12,20.14,19.88,20.01,642300.0],["2021-06-15",20.0,20.03,19.91,19.95,414200.0],["2021-06-16",19.95,20.0,19.73,19.8,860600.0],["2021-06-17",19.74,19.86,19.36,19.43,762900.0],["2021-06-18",19.15,19.3,18.89,19.0,1170900.0],["2021-06-21",19.11,19.2,18.96,18.99,907600.0],["2021-06-22",18.94,19.13,18.87,19.09,621200.0],["2021-06-23",19.08,19.21,18.75,19.01,1222800.0],["2021-06-24",19.18,19.5,19.12,19.47,877500.0],["2021-06-25",19.55,19.77,19.49,19.72,1489200.0],["2021-06-28",19.72,19.86,19.65,19.78,648300.0],["2021-06-29",19.86,19.99,19.77,19.95,536400.0],["2021-06-30",19.91,20.06,19.64,19.74,865300.0],["2021-07-01",19.79,19.88,19.59,19.74,426100.0],["2021-07-02",19.78,19.83,19.6,19.64,463800.0],["2021-07-06",19.61,19.67,19.39,19.65,442300.0],["2021-07-07",19.67,19.79,19.35,19.52,459100.0],["2021-07-08",19.18,19.51,19.04,19.27,431000.0],["2021-07-09",19.4,19.69,19.33,19.54,317300.0],["2021-07-12",19.61,19.75,19.43,19.7,495400.0],["2021-07-13",19.58,20.08,19.52,19.99,999900.0],["2021-07-14",20.12,20.52,19.82,19.91,770800.0],["2021-07-15",19.85,19.85,19.56,19.76,568000.0],["2021-07-16",19.93,19.94,19.39,19.42,698700.0],["2021-07-19",19.09,19.44,18.98,19.2,875100.0],["2021-07-20",19.28,19.67,19.19,19.51,813800.0],["2021-07-21",19.58,19.81,19.54,19.62,552100.0],["2021-07-22",19.56,19.56,19.15,19.25,480800.0],["2021-07-23",19.24,19.26,19.06,19.24,792300.0],["2021-07-26",19.24,19.44,19.04,19.07,777800.0],["2021-07-27",18.98,18.99,18.7,18.94,946600.0],["2021-07-28",19.06,19.46,18.95,19.29,805800.0],["2021-07-29",19.8,20.48,19.74,19.78,1555700.0],["2021-07-30",19.74,20.05,19.64,20.04,808900.0],["2021-08-02",20.04,20.42,19.87,19.92,729300.0],["2021-08-03",19.98,20.21,19.72,20.12,1056800.0],["2021-08-04",20.04,20.26,19.92,20.08,570400.0],["2021-08-05",20.24,20.46,20.15,20.16,826900.0],["2021-08-06",20.23,20.39,20.11,20.26,604000.0],["2021-08-09",20.24,20.29,20.04,20.13,620900.0],["2021-08-10",20.15,20.26,20.01,20.1,419000.0],["2021-08-11",20.17,20.22,19.88,20.12,314400.0],["2021-08-12",20.15,20.2,19.82,19.97,261700.0],["2021-08-13",19.88,20.03,19.77,19.94,280200.0],["2021-08-16",19.81,19.92,19.73,19.92,274800.0],["2021-08-17",19.8,19.9,19.65,19.8,496900.0],["2021-08-18",19.78,19.86,19.43,19.44,771900.0],["2021-08-19",19.3,19.44,19.26,19.38,794600.0],["2021-08-20",19.43,19.68,19.43,19.63,701400.0],["2021-08-23",19.75,19.77,19.49,19.71,391200.0],["2021-08-24",19.87,19.89,19.73,19.77,332900.0],["2021-08-25",19.74,19.85,19.67,19.76,388400.0],["2021-08-26",19.74,19.76,19.54,19.6,443100.0],["2021-08-27",19.59,20.2,19.59,20.08,881100.0],["2021-08-30",20.09,20.21,20.07,20.11,532000.0],["2021-08-31",20.07,20.12,19.92,20.0,534900.0],["2021-09-01",19.99,20.11,19.79,20.01,649400.0],["2021-09-02",20.09,20.16,19.98,20.06,602300.0],["2021-09-03",20.06,20.35,20.02,20.29,1063200.0],["2021-09-07",20.26,20.3,20.09,20.22,914100.0],["2021-09-08",20.18,20.19,19.77,19.87,539400.0],["2021-09-09",19.81,19.85,19.02,19.13,1660600.0],["2021-09-10",19.22,19.45,19.09,19.11,1014200.0],["2021-09-13",19.24,19.37,19.02,19.28,823300.0],["2021-09-14",19.37,19.41,19.06,19.13,609200.0],["2021-09-15",19.14,19.18,18.75,19.09,961500.0],["2021-09-16",19.06,19.11,18.92,18.95,649000.0],["2021-09-17",18.89,18.91,18.6,18.68,2409600.0],["2021-09-20",18.32,18.6,18.2,18.52,1427700.0],["2021-09-21",18.67,18.67,18.33,18.44,735500.0],["2021-09-22",18.52,19.01,18.52,18.78,1276900.0],["2021-09-23",18.9,19.22,18.82,18.97,1161000.0],["2021-09-24",18.85,19.22,18.84,19.07,832000.0],["2021-09-27",19.08,19.38,18.93,19.17,815000.0],["2021-09-28",19.03,19.25,19.03,19.1,1110900.0],["2021-09-29",19.22,19.29,18.95,18.97,652800.0],["2021-09-30",19.09,19.12,18.74,18.74,1022400.0],["2021-10-01",18.84,19.0,18.71,18.8,1389400.0],["2021-10-04",18.69,18.8,18.43,18.74,1691300.0],["2021-10-05",18.73,18.92,18.72,18.8,1260500.0],["2021-10-06",18.64,18.87,18.64,18.79,1541400.0],["2021-10-07",18.91,18.97,18.66,18.71,1370200.0],["2021-10-08",18.75,18.79,18.56,18.72,1350400.0],["2021-10-11",18.71,18.75,18.47,18.5,999400.0],["2021-10-12",18.5,18.51,18.33,18.41,1615100.0],["2021-10-13",18.42,18.57,18.36,18.57,1270800.0],["2021-10-14",18.69,19.04,18.67,19.03,1546000.0],["2021-10-15",19.27,19.65,19.1,19.6,1502100.0],["2021-10-18",19.54,19.63,19.37,19.4,1280800.0],["2021-10-19",19.44,19.54,19.38,19.51,973300.0],["2021-10-20",19.58,19.74,19.55,19.7,1078400.0],["2021-10-21",19.71,20.04,19.6,20.01,1669200.0],["2021-10-22",20.07,20.22,19.75,19.78,1270900.0],["2021-10-25",19.99,20.11,19.82,19.96,1606000.0],["2021-10-26",20.04,20.29,19.85,20.03,1347000.0],["2021-10-27",20.04,20.23,19.83,19.85,1361100.0],["2021-10-28",20.42,21.07,19.94,21.05,2973500.0],["2021-10-29",21.06,21.08,20.62,20.84,1203900.0],["2021-11-01",20.91,21.22,20.86,20.97,1168300.0],["2021-11-02",20.99,21.09,20.85,20.95,902100.0],["2021-11-03",20.89,21.25,20.85,21.09,982200.0],["2021-11-04",21.15,21.3,20.99,21.17,913700.0],["2021-11-05",21.38,21.49,21.02,21.2,1196900.0],["2021-11-08",21.27,21.38,21.18,21.27,613800.0],["2021-11-09",21.34,21.43,21.2,21.3,639700.0],["2021-11-10",21.23,21.45,21.2,21.35,648300.0],["2021-11-11",21.4,21.66,21.3,21.43,638900.0],["2021-11-12",21.47,21.8,21.47,21.63,1415100.0],["2021-11-15",21.69,21.81,21.5,21.75,641400.0],["2021-11-16",21.72,21.98,21.7,21.92,627600.0],["2021-11-17",21.8,21.99,21.72,21.95,583700.0],["2021-11-18",22.0,22.24,21.84,22.21,913200.0],["2021-11-19",22.17,22.28,22.01,22.05,640600.0],["2021-11-22",22.14,22.88,22.09,22.09,835200.0],["2021-11-23",22.15,22.29,22.04,22.19,636000.0],["2021-11-24",22.09,22.2,22.03,22.11,701700.0],["2021-11-26",21.77,22.0,21.6,21.86,711600.0],["2021-11-29",22.04,22.1,21.71,21.86,819600.0],["2021-11-30",21.63,21.88,21.55,21.72,1732400.0],["2021-12-01",22.03,22.09,21.59,21.59,1118300.0],["2021-12-02",21.5,21.9,21.43,21.67,983500.0],["2021-12-03",21.81,21.92,21.5,21.61,1164200.0],["2021-12-06",21.75,21.9,21.55,21.64,662600.0],["2021-12-07",21.83,22.12,21.78,21.83,720400.0],["2021-12-08",21.84,22.05,21.72,21.95,625900.0],["2021-12-09",21.93,22.03,21.86,21.87,541100.0],["2021-12-10",22.06,22.08,21.8,22.02,473200.0],["2021-12-13",21.91,22.21,21.9,22.08,1172600.0],["2021-12-14",22.1,22.12,21.8,21.86,1145800.0],["2021-12-15",21.88,22.3,21.8,22.21,957500.0],["2021-12-16",22.3,22.35,21.87,22.04,1201400.0],["2021-12-17",21.98,22.21,21.92,21.98,2406800.0],["2021-12-20",21.82,22.07,21.65,22.01,1360500.0],["2021-12-21",22.21,22.44,22.0,22.28,1440100.0],["2021-12-22",22.36,22.68,22.28,22.66,691800.0],["2021-12-23",22.74,22.86,22.65,22.72,695400.0],["2021-12-27",22.79,23.12,22.69,23.07,575200.0],["2021-12-28",23.05,23.19,23.0,23.08,693100.0],["2021-12-29",23.11,23.38,23.09,23.24,688000.0],["2021-12-30",23.26,23.41,23.15,23.3,651700.0],["2021-12-31",23.22,23.47,23.19,23.35,758200.0],["2022-01-03",23.45,23.65,23.29,23.37,1257500.0],["2022-01-04",23.41,23.71,23.35,23.59,1029700.0],["2022-01-05",23.56,23.81,23.48,23.54,929500.0],["2022-01-06",23.43,23.63,23.36,23.5,1052300.0],["2022-01-07",23.43,23.52,23.22,23.28,595300.0],["2022-01-10",23.16,23.23,22.9,23.21,1216900.0],["2022-01-11",23.24,23.32,22.99,23.14,684100.0],["2022-01-12",23.25,23.35,23.04,23.16,546400.0],["2022-01-13",23.23,23.37,22.99,23.05,529000.0],["2022-01-14",22.93,23.24,22.88,23.15,494500.0],["2022-01-18",22.97,22.97,22.75,22.84,905600.0],["2022-01-19",22.8,22.87,22.24,22.31,1688000.0],["2022-01-20",22.32,22.44,21.89,21.94,1901600.0],["2022-01-21",21.84,22.27,21.84,21.88,1152600.0],["2022-01-24",21.65,21.82,21.3,21.79,2061600.0],["2022-01-25",21.57,21.58,21.14,21.35,1762200.0],["2022-01-26",21.59,21.59,20.82,21.06,1680700.0],["2022-01-27",21.16,21.39,20.7,20.84,1255800.0],["2022-01-28",20.89,21.07,20.63,21.07,1336900.0],["2022-01-31",21.07,21.22,20.93,21.21,1328300.0],["2022-02-01",21.21,21.45,21.06,21.39,1576200.0],["2022-02-02",21.41,21.58,21.29,21.47,1004800.0],["2022-02-03",21.36,21.49,21.13,21.21,1307800.0],["2022-02-04",21.08,21.24,20.9,21.2,1257500.0],["2022-02-07",21.14,21.35,21.09,21.14,801800.0],["2022-02-08",21.17,21.36,21.14,21.25,743800.0],["2022-02-09",21.42,21.48,21.29,21.42,681500.0],["2022-02-10",23.23,23.41,22.1,22.21,2023500.0],["2022-02-11",22.33,22.36,21.63,21.75,1739200.0],["2022-02-14",21.72,21.87,21.53,21.62,1245100.0],["2022-02-15",21.73,21.88,21.69,21.82,822600.0],["2022-02-16",21.76,22.16,21.68,22.05,703500.0],["2022-02-17",21.94,21.97,21.76,21.86,821900.0],["2022-02-18",21.89,21.97,21.68,21.8,1056500.0],["2022-02-22",21.66,21.91,21.47,21.68,1187900.0],["2022-02-23",21.83,21.9,21.46,21.53,1005400.0],["2022-02-24",21.07,21.69,21.03,21.67,1520900.0],["2022-02-25",21.69,21.91,21.64,21.82,883400.0],["2022-02-28",21.63,21.96,21.57,21.78,1278500.0],["2022-03-01",21.76,21.89,21.36,21.59,1227200.0],["2022-03-02",21.75,21.87,21.69,21.74,779100.0],["2022-03-03",21.86,21.9,21.51,21.6,825800.0],["2022-03-04",21.43,21.55,21.12,21.33,1123000.0],["2022-03-07",21.37,21.46,20.99,21.04,1438300.0],["2022-03-08",21.12,21.3,20.83,21.01,1186300.0],["2022-03-09",21.32,21.42,21.08,21.21,1028300.0],["2022-03-10",21.0,21.28,20.99,21.22,845000.0],["2022-03-11",21.25,21.42,21.21,21.22,501200.0],["2022-03-14",21.18,21.36,20.97,21.05,906200.0],["2022-03-15",21.15,21.25,20.99,21.15,984200.0],["2022-03-16",21.26,21.63,21.19,21.41,1231500.0],["2022-03-17",21.24,21.56,21.18,21.44,607600.0],["2022-03-18",21.36,21.67,21.21,21.57,1905500.0],["2022-03-21",21.56,21.85,21.56,21.68,644900.0],["2022-03-22",21.7,21.92,21.69,21.71,618400.0],["2022-03-23",21.65,21.71,21.43,21.47,646700.0],["2022-03-24",21.52,21.76,21.48,21.73,608300.0],["2022-03-25",21.82,22.28,21.8,22.27,773400.0],["2022-03-28",22.0,22.34,22.0,22.31,847700.0],["2022-03-29",22.48,22.82,22.48,22.75,1003100.0],["2022-03-30",22.64,22.93,22.41,22.45,860900.0],["2022-03-31",22.37,22.44,21.53,21.53,1002000.0],["2022-04-01",21.53,21.57,20.98,21.2,1044100.0],["2022-04-04",21.25,21.55,21.25,21.37,621700.0],["2022-04-05",21.29,21.46,20.54,20.57,773500.0],["2022-04-06",20.49,20.49,19.35,19.79,2041900.0],["2022-04-07",19.77,19.94,19.47,19.69,1083700.0],["2022-04-08",19.63,19.76,19.34,19.37,792900.0],["2022-04-11",19.27,19.5,19.13,19.15,872500.0],["2022-04-12",19.3,19.48,19.07,19.08,970100.0],["2022-04-13",19.0,19.37,19.0,19.21,678100.0],["2022-04-14",19.17,19.28,18.84,18.89,565000.0],["2022-04-18",18.79,19.02,18.78,18.92,795200.0],["2022-04-19",18.95,19.2,18.95,19.08,538000.0],["2022-04-20",19.22,19.37,19.04,19.13,462100.0],["2022-04-21",19.24,19.26,18.79,18.88,686200.0],["2022-04-22",18.72,18.8,18.63,18.66,640000.0],["2022-04-25",18.58,18.77,18.42,18.75,1040200.0],["2022-04-26",18.64,18.72,18.2,18.25,839900.0],["2022-04-27",18.15,18.45,18.13,18.25,995300.0],["2022-04-28",18.43,18.65,18.2,18.56,809900.0],["2022-04-29",18.78,19.12,18.34,18.52,1958700.0],["2022-05-02",18.45,18.73,18.32,18.7,1279200.0],["2022-05-03",18.75,19.16,18.68,18.95,1109300.0],["2022-05-04",19.0,19.45,18.86,19.44,1001100.0],["2022-05-05",19.2,19.3,18.79,19.0,800500.0],["2022-05-06",18.94,19.36,18.82,19.26,844600.0],["2022-05-09",19.04,19.23,18.51,18.62,948900.0],["2022-05-10",18.8,18.92,18.52,18.74,900400.0],["2022-05-11",18.74,19.05,18.46,18.48,656800.0],["2022-05-12",18.39,18.46,18.01,18.26,708600.0],["2022-05-13",18.36,19.01,18.34,18.96,1062500.0],["2022-05-16",18.83,18.97,18.68,18.82,520200.0],["2022-05-17",19.1,19.54,19.02,19.51,518500.0],["2022-05-18",19.36,19.55,18.99,19.09,685900.0],["2022-05-19",18.99,19.1,18.84,18.88,603200.0],["2022-05-20",19.05,19.08,18.28,18.67,632800.0],["2022-05-23",18.78,18.92,18.59,18.88,627300.0],["2022-05-24",18.79,18.89,18.43,18.68,545300.0],["2022-05-25",18.53,18.93,18.49,18.73,937200.0],["2022-05-26",18.73,19.09,18.73,19.01,629000.0],["2022-05-27",19.25,19.31,19.14,19.28,421700.0],["2022-05-31",19.26,19.35,19.03,19.22,678500.0],["2022-06-01",19.36,19.52,19.13,19.4,580100.0],["2022-06-02",19.45,19.89,19.39,19.87,443800.0],["2022-06-03",19.7,19.74,19.45,19.51,546700.0],["2022-06-06",19.67,19.81,19.61,19.69,633200.0],["2022-06-07",19.6,19.77,19.41,19.77,377700.0],["2022-06-08",19.72,19.72,19.22,19.24,401200.0],["2022-06-09",19.17,19.27,18.92,18.93,324900.0],["2022-06-10",18.7,18.82,18.36,18.53,503000.0],["2022-06-13",18.24,18.31,17.88,18.05,1032600.0],["2022-06-14",18.14,18.26,17.82,17.97,893100.0],["2022-06-15",18.06,18.31,17.86,18.22,926500.0],["2022-06-16",17.74,17.84,16.94,17.07,955900.0],["2022-06-17",17.18,17.29,16.8,17.21,1183200.0],["2022-06-21",17.29,17.61,17.22,17.3,799900.0],["2022-06-22",17.13,17.35,17.13,17.2,466900.0],["2022-06-23",17.21,17.25,16.93,16.98,493900.0],["2022-06-24",17.08,17.5,17.08,17.32,1229100.0],["2022-06-27",17.49,17.82,17.39,17.65,788600.0],["2022-06-28",17.79,17.88,17.47,17.49,599400.0],["2022-06-29",17.47,17.54,17.15,17.46,794400.0],["2022-06-30",17.22,17.51,17.05,17.33,580600.0],["2022-07-01",17.22,17.34,16.82,17.1,516700.0],["2022-07-05",16.85,17.06,16.59,17.06,620200.0],["2022-07-06",17.1,17.25,16.93,17.11,489900.0],["2022-07-07",17.29,17.66,17.29,17.61,463500.0],["2022-07-08",17.6,17.8,17.51,17.8,376300.0],["2022-07-11",17.68,17.74,17.45,17.49,379100.0],["2022-07-12",17.54,17.72,17.45,17.54,342500.0],["2022-07-13",17.32,17.7,17.31,17.59,471000.0],["2022-07-14",17.43,17.66,17.26,17.63,375500.0],["2022-07-15",17.89,17.98,17.7,17.93,431600.0],["2022-07-18",18.0,18.15,17.8,17.82,399800.0],["2022-07-19",17.97,18.76,17.97,18.67,562200.0],["2022-07-20",18.7,19.01,18.61,18.98,496600.0],["2022-07-21",18.87,19.18,18.82,19.17,442300.0],["2022-07-22",19.12,19.22,18.71,18.88,557900.0],["2022-07-25",18.82,18.91,18.61,18.68,693800.0],["2022-07-26",18.48,19.0,18.43,18.9,796100.0],["2022-07-27",19.02,19.61,18.96,19.5,419800.0],["2022-07-28",19.55,19.7,19.37,19.6,411300.0],["2022-07-29",19.6,19.78,19.54,19.75,640200.0],["2022-08-01",19.56,19.86,19.52,19.59,626000.0],["2022-08-02",19.48,19.49,18.91,19.07,947600.0],["2022-08-03",16.0,16.62,15.41,16.61,5084900.0],["2022-08-04",16.48,17.02,16.48,16.7,1365800.0],["2022-08-05",16.49,16.92,16.36,16.59,1359900.0],["2022-08-08",16.56,16.67,16.4,16.64,949100.0],["2022-08-09",16.54,16.55,15.72,15.84,1546300.0],["2022-08-10",16.11,16.71,16.05,16.66,1229400.0],["2022-08-11",16.69,16.87,16.32,16.43,1181700.0],["2022-08-12",16.46,16.88,16.36,16.67,1038200.0],["2022-08-15",16.59,16.9,16.59,16.83,527200.0],["2022-08-16",16.76,17.0,16.68,16.91,1060400.0],["2022-08-17",16.83,16.84,16.43,16.57,1406200.0],["2022-08-18",16.6,16.99,16.47,16.95,1236800.0],["2022-08-19",16.88,16.91,16.48,16.48,677300.0],["2022-08-22",16.3,16.41,16.2,16.35,1242600.0],["2022-08-23",16.32,16.45,16.14,16.14,1059900.0],["2022-08-24",16.1,16.36,16.1,16.27,1316900.0],["2022-08-25",16.27,16.84,16.27,16.72,1014200.0],["2022-08-26",16.74,16.74,15.92,15.93,947900.0],["2022-08-29",15.89,15.96,15.74,15.75,1075300.0],["2022-08-30",15.82,15.82,15.3,15.37,1235700.0],["2022-08-31",15.33,15.48,15.14,15.15,925100.0],["2022-09-01",15.0,15.02,14.24,14.44,1200900.0],["2022-09-02",14.66,14.74,14.18,14.28,907000.0],["2022-09-06",14.33,14.33,13.61,13.72,1272000.0],["2022-09-07",13.74,13.86,13.52,13.8,893000.0],["2022-09-08",13.74,13.77,13.42,13.7,681100.0],["2022-09-09",13.85,14.16,13.76,14.13,835300.0],["2022-09-12",14.29,14.6,14.19,14.53,916300.0],["2022-09-13",14.24,14.24,13.77,13.8,578900.0],["2022-09-14",13.86,13.86,13.63,13.78,521200.0],["2022-09-15",13.66,13.83,13.34,13.38,638300.0],["2022-09-16",13.3,13.33,12.98,13.3,2245100.0],["2022-09-19",13.17,13.39,13.09,13.15,884100.0],["2022-09-20",12.99,13.01,12.8,12.92,919800.0],["2022-09-21",13.0,13.12,12.75,12.75,892800.0],["2022-09-22",12.7,12.73,12.52,12.65,985200.0],["2022-09-23",12.5,12.63,12.42,12.62,847900.0],["2022-09-26",12.6,12.83,12.31,12.33,1060300.0],["2022-09-27",12.48,12.54,12.14,12.32,787200.0],["2022-09-28",12.16,12.59,12.09,12.49,921200.0],["2022-09-29",12.22,12.36,12.05,12.34,662400.0],["2022-09-30",12.3,12.54,12.15,12.17,953600.0],["2022-10-03",12.32,12.49,11.99,12.39,1107300.0],["2022-10-04",12.54,12.91,12.54,12.83,1126000.0],["2022-10-05",12.67,12.89,12.59,12.86,822700.0],["2022-10-06",12.8,13.13,12.79,12.98,969900.0],["2022-10-07",12.84,12.9,12.46,12.58,1158900.0],["2022-10-10",12.62,12.69,12.2,12.29,855500.0],["2022-10-11",12.22,12.35,11.92,12.06,884600.0],["2022-10-12",12.09,12.09,11.84,11.9,748600.0],["2022-10-13",11.7,12.31,11.57,12.11,1722800.0],["2022-10-14",12.29,12.29,11.89,11.96,862000.0],["2022-10-17",12.17,12.58,12.16,12.47,1541200.0],["2022-10-18",12.77,12.88,12.37,12.39,913200.0],["2022-10-19",12.3,12.49,12.11,12.24,766200.0],["2022-10-20",12.25,12.52,12.11,12.22,809600.0],["2022-10-21",12.31,12.62,12.21,12.57,631400.0],["2022-10-24",12.54,12.6,12.22,12.49,1406600.0],["2022-10-25",12.54,12.79,12.5,12.78,1060000.0],["2022-10-26",12.87,13.0,12.68,12.85,1024900.0],["2022-10-27",12.93,13.15,12.75,12.81,1164700.0],["2022-10-28",13.79,14.26,13.43,13.53,2193300.0],["2022-10-31",13.39,13.8,13.27,13.75,1818700.0],["2022-11-01",13.88,14.15,13.76,14.1,2002700.0],["2022-11-02",14.12,14.12,13.62,13.86,1715200.0],["2022-11-03",13.63,13.83,13.48,13.7,1233300.0],["2022-11-04",13.93,14.3,13.87,14.17,857200.0],["2022-11-07",14.27,14.33,14.05,14.13,798000.0],["2022-11-08",14.2,14.32,13.93,14.09,1122900.0],["2022-11-09",14.0,14.07,13.87,13.99,776100.0],["2022-11-10",14.48,14.96,14.48,14.95,948300.0],["2022-11-11",15.05,15.15,14.89,15.08,842600.0],["2022-11-14",15.0,15.11,14.86,14.86,497400.0],["2022-11-15",15.19,15.47,15.07,15.29,794900.0],["2022-11-16",15.18,15.18,14.93,14.94,604700.0],["2022-11-17",14.68,14.96,14.68,14.94,388100.0],["2022-11-18",15.13,15.13,14.75,14.78,395000.0],["2022-11-21",14.69,14.76,14.58,14.74,388500.0],["2022-11-22",14.75,14.81,14.61,14.79,393300.0],["2022-11-23",14.75,15.12,14.75,15.05,302400.0],["2022-11-25",15.04,15.14,15.02,15.09,152200.0],["2022-11-28",15.04,15.04,14.63,14.65,568100.0],["2022-11-29",14.62,14.88,14.56,14.85,578700.0],["2022-11-30",14.83,15.61,14.7,15.6,774800.0],["2022-12-01",15.71,16.08,15.6,16.05,879600.0],["2022-12-02",15.87,16.34,15.83,16.3,842200.0],["2022-12-05",16.26,16.48,16.16,16.47,2992900.0],["2022-12-06",16.4,16.5,16.23,16.39,1694500.0],["2022-12-07",16.36,16.61,16.27,16.57,1043300.0],["2022-12-08",16.68,16.85,16.31,16.58,821600.0],["2022-12-09",16.5,16.68,16.4,16.47,685100.0],["2022-12-12",16.44,16.61,16.29,16.47,654200.0],["2022-12-13",17.01,17.23,16.58,16.71,928500.0],["2022-12-14",16.73,16.92,16.62,16.71,1130500.0],["2022-12-15",16.5,16.5,15.77,16.02,802800.0],["2022-12-16",15.91,16.11,15.9,16.08,3651900.0],["2022-12-19",16.11,16.14,15.85,15.88,1148900.0],["2022-12-20",15.85,16.19,15.84,15.98,835700.0],["2022-12-21",16.04,16.28,16.01,16.26,546700.0],["2022-12-22",16.1,16.26,15.98,16.25,926800.0],["2022-12-23",16.19,16.27,16.09,16.25,378900.0],["2022-12-27",16.23,16.49,16.15,16.37,401400.0],["2022-12-28",16.42,16.43,15.96,16.07,630200.0],["2022-12-29",16.18,16.6,16.18,16.59,435200.0],["2022-12-30",16.48,16.52,16.34,16.42,515500.0],["2023-01-03",16.63,16.89,16.56,16.76,625900.0],["2023-01-04",16.93,17.16,16.83,16.9,736700.0],["2023-01-05",16.8,17.42,16.69,17.29,740300.0],["2023-01-06",17.45,17.77,17.35,17.73,374400.0],["2023-01-09",17.99,18.25,17.79,17.79,552500.0],["2023-01-10",17.69,17.91,17.61,17.77,592800.0],["2023-01-11",17.81,17.81,17.39,17.4,530500.0],["2023-01-12",17.38,17.63,17.27,17.52,861800.0],["2023-01-13",17.34,17.61,17.27,17.5,579100.0],["2023-01-17",17.43,17.67,17.41,17.54,552600.0],["2023-01-18",17.64,18.06,17.63,17.96,1027300.0],["2023-01-19",17.86,18.2,17.79,17.97,913400.0],["2023-01-20",18.05,18.35,17.93,18.34,605700.0],["2023-01-23",18.32,18.95,18.28,18.94,789000.0],["2023-01-24",18.74,18.99,18.7,18.76,603100.0],["2023-01-25",18.59,18.83,18.41,18.82,665200.0],["2023-01-26",18.93,19.18,18.77,19.17,595100.0],["2023-01-27",19.09,19.19,18.97,19.09,465900.0],["2023-01-30",18.96,19.08,18.85,18.92,475100.0],["2023-01-31",18.9,19.25,18.81,19.23,1128500.0],["2023-02-01",19.25,19.84,19.24,19.69,610000.0],["2023-02-02",19.75,20.25,19.66,20.04,658900.0],["2023-02-03",19.81,20.04,19.57,19.63,990900.0],["2023-02-06",19.38,19.44,18.96,19.09,1003200.0],["2023-02-07",19.0,19.15,18.72,19.08,1135500.0],["2023-02-08",18.96,19.01,18.66,18.82,437500.0],["2023-02-09",18.97,19.13,18.67,18.86,1367800.0],["2023-02-10",17.64,17.74,15.53,16.09,2407400.0],["2023-02-13",16.11,17.92,16.11,17.85,2096900.0],["2023-02-14",17.62,18.0,17.44,17.65,1122100.0],["2023-02-15",17.56,18.18,17.39,18.13,988700.0],["2023-02-16",17.91,17.97,17.6,17.74,727900.0],["2023-02-17",17.72,17.73,17.38,17.53,1249100.0],["2023-02-21",17.28,17.46,16.95,16.97,740600.0],["2023-02-22",16.98,17.1,16.8,16.87,736100.0],["2023-02-23",17.11,17.17,16.8,16.99,519800.0],["2023-02-24",16.68,16.89,16.53,16.58,558600.0],["2023-02-27",16.8,16.88,16.66,16.72,469600.0],["2023-02-28",16.66,17.21,16.6,16.98,964100.0],["2023-03-01",17.06,17.31,16.98,17.0,695800.0],["2023-03-02",16.83,17.1,16.61,17.08,482100.0],["2023-03-03",17.19,17.27,16.95,17.24,347600.0],["2023-03-06",17.29,17.29,16.55,16.64,581800.0],["2023-03-07",16.57,16.69,16.31,16.44,513000.0],["2023-03-08",16.52,16.76,16.38,16.68,372900.0],["2023-03-09",16.71,16.97,16.68,16.7,437100.0],["2023-03-10",16.62,16.62,16.07,16.27,587700.0],["2023-03-13",16.06,16.45,16.0,16.21,685900.0],["2023-03-14",16.54,16.54,16.22,16.4,620000.0],["2023-03-15",15.94,16.23,15.87,16.19,673100.0],["2023-03-16",15.95,16.42,15.79,16.07,1247900.0],["2023-03-17",16.05,16.31,15.86,15.99,1628100.0],["2023-03-20",16.09,16.36,15.98,16.3,641100.0],["2023-03-21",16.47,16.52,16.15,16.32,477800.0],["2023-03-22",16.35,16.52,16.04,16.05,470000.0],["2023-03-23",16.19,16.43,15.9,16.09,489800.0],["2023-03-24",16.02,16.36,15.91,16.31,411800.0],["2023-03-27",16.45,16.45,16.21,16.36,406800.0],["2023-03-28",16.29,16.47,16.17,16.47,332400.0],["2023-03-29",16.6,16.72,16.51,16.66,416300.0],["2023-03-30",16.79,16.9,16.71,16.85,312800.0],["2023-03-31",16.85,17.0,16.72,17.0,812100.0],["2023-04-03",17.02,17.02,16.49,16.76,609600.0],["2023-04-04",16.88,16.94,16.56,16.77,336100.0],["2023-04-05",16.65,16.71,16.54,16.67,388500.0],["2023-04-06",16.6,16.67,16.46,16.57,465900.0],["2023-04-10",16.49,16.8,16.49,16.76,430800.0],["2023-04-11",16.8,16.97,16.7,16.72,545800.0],["2023-04-12",16.87,16.96,16.51,16.54,411800.0],["2023-04-13",16.59,16.67,16.35,16.49,528700.0],["2023-04-14",16.35,16.61,16.19,16.4,700300.0],["2023-04-17",16.39,16.6,16.26,16.56,538200.0],["2023-04-18",16.65,16.73,16.29,16.52,476600.0],["2023-04-19",16.34,16.48,16.22,16.45,342600.0],["2023-04-20",16.39,16.57,16.28,16.44,407100.0],["2023-04-21",16.4,16.5,16.11,16.35,418600.0],["2023-04-24",16.34,16.43,16.0,16.03,340300.0],["2023-04-25",15.9,16.06,15.65,15.65,507800.0],["2023-04-26",15.58,15.79,15.55,15.64,428100.0],["2023-04-27",15.75,15.84,15.48,15.82,413900.0],["2023-04-28",16.67,18.12,16.5,16.88,1661400.0],["2023-05-01",16.79,17.02,16.56,16.71,816200.0],["2023-05-02",16.53,16.67,16.09,16.39,849500.0],["2023-05-03",16.43,16.5,16.09,16.21,802700.0],["2023-05-04",16.03,16.11,15.86,15.98,545400.0],["2023-05-05",16.16,16.33,16.06,16.26,699300.0],["2023-05-08",16.2,16.26,15.68,15.72,528600.0],["2023-05-09",15.46,15.94,15.35,15.87,521600.0],["2023-05-10",16.16,16.23,15.91,16.2,677900.0],["2023-05-11",16.09,16.29,15.99,16.05,875400.0],["2023-05-12",16.16,16.28,15.99,16.15,452800.0],["2023-05-15",16.25,16.56,15.99,16.36,549900.0],["2023-05-16",16.21,16.42,16.08,16.17,482500.0],["2023-05-17",16.26,16.58,16.17,16.45,614600.0],["2023-05-18",16.47,16.69,16.34,16.34,925900.0],["2023-05-19",16.5,16.5,16.02,16.22,1006400.0],["2023-05-22",16.23,16.64,16.05,16.58,1016200.0],["2023-05-23",16.58,17.1,16.58,16.68,932800.0],["2023-05-24",16.59,16.66,16.14,16.34,1013200.0],["2023-05-25",16.36,17.18,16.36,16.85,1528400.0],["2023-05-26",16.92,17.76,16.92,17.76,893800.0],["2023-05-30",17.9,18.11,17.76,18.09,810600.0],["2023-05-31",17.92,18.1,17.67,17.98,2176300.0],["2023-06-01",17.96,17.96,17.19,17.24,891000.0],["2023-06-02",17.38,17.5,17.22,17.43,482700.0],["2023-06-05",17.2,17.2,16.59,16.78,430600.0],["2023-06-06",16.76,17.38,16.76,17.11,448200.0],["2023-06-07",17.22,17.74,17.22,17.54,813900.0],["2023-06-08",17.5,17.58,17.27,17.31,518800.0],["2023-06-09",17.42,17.42,17.17,17.29,415300.0],["2023-06-12",17.29,17.47,17.26,17.39,478600.0],["2023-06-13",17.42,17.67,17.38,17.6,997200.0],["2023-06-14",17.57,17.75,17.24,17.34,706200.0],["2023-06-15",17.23,17.55,17.18,17.54,574100.0],["2023-06-16",17.93,17.93,17.45,17.88,1522200.0],["2023-06-20",17.79,17.91,17.67,17.85,643000.0],["2023-06-21",17.72,18.04,17.61,17.95,547200.0],["2023-06-22",17.87,17.95,17.55,17.66,478200.0],["2023-06-23",17.46,17.52,17.09,17.18,691200.0],["2023-06-26",17.19,17.57,17.19,17.37,405700.0],["2023-06-27",17.36,17.66,17.3,17.56,300100.0],["2023-06-28",17.45,17.57,17.37,17.43,256500.0],["2023-06-29",17.45,18.02,17.44,18.01,349300.0],["2023-06-30",18.1,18.2,17.99,18.06,406700.0],["2023-07-03",17.98,18.11,17.89,18.05,158200.0],["2023-07-05",17.88,18.1,17.73,17.78,497000.0],["2023-07-06",17.63,17.65,17.36,17.57,264700.0],["2023-07-07",17.65,17.79,17.55,17.56,338400.0],["2023-07-10",17.51,17.81,17.47,17.77,262200.0],["2023-07-11",17.77,17.96,17.75,17.9,276800.0],["2023-07-12",18.21,18.41,18.05,18.33,356900.0],["2023-07-13",18.34,18.44,18.2,18.21,491800.0],["2023-07-14",18.13,18.18,17.83,17.9,288300.0],["2023-07-17",17.91,18.01,17.75,17.8,258500.0],["2023-07-18",17.79,17.86,17.61,17.82,254000.0],["2023-07-19",17.9,17.91,17.66,17.68,316700.0],["2023-07-20",17.59,17.59,17.28,17.47,314200.0],["2023-07-21",17.6,17.68,17.36,17.39,438700.0],["2023-07-24",17.37,17.8,17.37,17.78,344700.0],["2023-07-25",17.66,17.66,17.12,17.56,486800.0],["2023-07-26",17.49,17.96,17.49,17.75,383800.0],["2023-07-27",17.89,18.07,17.64,17.74,504000.0],["2023-07-28",17.84,17.89,17.63,17.65,254700.0],["2023-07-31",17.61,18.34,17.61,18.27,519500.0],["2023-08-01",18.11,18.46,18.03,18.45,339000.0],["2023-08-02",18.25,18.33,17.76,18.0,583300.0],["2023-08-03",17.72,17.72,15.58,16.78,1445300.0],["2023-08-04",16.66,17.45,16.63,16.71,859200.0],["2023-08-07",16.78,16.82,16.36,16.64,514600.0],["2023-08-08",16.43,16.71,16.43,16.58,502700.0],["2023-08-09",16.68,17.18,16.5,17.0,685700.0],["2023-08-10",17.01,17.24,16.7,16.72,671700.0],["2023-08-11",16.72,16.79,16.62,16.7,549900.0],["2023-08-14",16.65,16.74,16.55,16.68,1184700.0],["2023-08-15",16.62,16.74,16.4,16.41,516400.0],["2023-08-16",16.36,16.57,16.24,16.29,597700.0],["2023-08-17",16.42,16.7,16.37,16.53,571800.0],["2023-08-18",16.38,16.61,16.34,16.49,454500.0],["2023-08-21",16.46,16.51,16.27,16.31,638900.0],["2023-08-22",16.44,16.51,16.32,16.33,1232600.0],["2023-08-23",16.34,16.5,16.29,16.35,467500.0],["2023-08-24",16.31,16.46,15.97,16.03,758900.0],["2023-08-25",16.05,16.29,15.95,16.22,454300.0],["2023-08-28",16.33,16.42,16.19,16.21,464200.0],["2023-08-29",16.21,16.23,15.95,16.0,545400.0],["2023-08-30",15.99,16.33,15.85,16.09,448400.0],["2023-08-31",16.14,16.29,16.02,16.03,978700.0],["2023-09-01",16.13,16.19,15.79,15.8,425700.0],["2023-09-05",15.59,15.59,15.25,15.42,595400.0],["2023-09-06",15.44,15.67,15.27,15.32,352000.0],["2023-09-07",14.88,15.1,14.58,14.76,499600.0],["2023-09-08",14.67,14.77,14.46,14.48,475600.0],["2023-09-11",14.6,14.61,14.24,14.27,464000.0],["2023-09-12",14.15,14.35,14.08,14.19,450900.0],["2023-09-13",14.19,14.19,14.02,14.03,452600.0],["2023-09-14",14.13,14.39,14.06,14.39,483700.0],["2023-09-15",14.39,14.5,14.2,14.25,1622000.0],["2023-09-18",14.59,15.39,14.59,15.11,803600.0],["2023-09-19",15.12,15.39,15.09,15.15,876600.0],["2023-09-20",15.23,15.27,14.98,15.02,506600.0],["2023-09-21",14.96,15.05,14.78,14.78,438000.0],["2023-09-22",14.8,14.95,14.56,14.59,649100.0],["2023-09-25",14.5,14.83,14.5,14.77,407400.0],["2023-09-26",14.7,14.93,14.61,14.62,530700.0],["2023-09-27",14.67,14.83,14.5,14.66,512400.0],["2023-09-28",14.68,14.94,14.64,14.86,501100.0],["2023-09-29",14.96,15.06,14.78,14.81,514500.0],["2023-10-02",14.8,14.89,14.59,14.88,666800.0],["2023-10-03",14.77,14.96,14.54,14.65,778400.0],["2023-10-04",14.67,14.83,14.56,14.68,581100.0],["2023-10-05",14.62,14.7,14.48,14.64,566500.0],["2023-10-06",14.59,14.83,14.57,14.59,680900.0],["2023-10-09",14.44,14.68,14.35,14.63,287300.0],["2023-10-10",14.63,14.77,14.44,14.49,521400.0],["2023-10-11",14.49,14.56,14.19,14.28,669500.0],["2023-10-12",14.32,14.44,14.12,14.38,546200.0],["2023-10-13",14.14,14.25,13.66,13.77,669500.0],["2023-10-16",13.89,14.05,13.89,14.0,367100.0],["2023-10-17",13.79,14.14,13.79,13.93,396000.0],["2023-10-18",13.81,13.88,13.7,13.71,258800.0],["2023-10-19",13.7,13.77,13.52,13.58,373700.0],["2023-10-20",13.61,13.66,13.36,13.39,485900.0],["2023-10-23",13.32,13.49,13.23,13.31,596100.0],["2023-10-24",13.42,13.53,13.33,13.46,430000.0],["2023-10-25",13.34,13.45,13.25,13.28,512900.0],["2023-10-26",13.41,13.58,13.1,13.18,519800.0],["2023-10-27",13.17,13.23,12.91,13.01,462100.0],["2023-10-30",13.07,13.15,12.78,12.98,832100.0],["2023-10-31",12.97,13.13,12.87,12.99,736500.0],["2023-11-01",12.93,13.12,12.84,13.1,660300.0],["2023-11-02",13.44,13.59,13.24,13.51,569000.0],["2023-11-03",15.41,16.82,15.17,16.04,1429300.0],["2023-11-06",16.0,16.17,15.68,15.84,896200.0],["2023-11-07",15.8,16.05,15.63,15.63,696900.0],["2023-11-08",15.67,15.72,15.33,15.46,395200.0],["2023-11-09",15.59,15.59,15.24,15.27,333400.0],["2023-11-10",15.41,15.56,15.17,15.42,376800.0],["2023-11-13",15.31,15.57,15.18,15.48,425200.0],["2023-11-14",16.08,16.22,15.97,16.1,572900.0],["2023-11-15",16.04,16.3,15.92,15.95,541300.0],["2023-11-16",15.97,16.26,15.8,16.18,674800.0],["2023-11-17",16.29,16.39,16.09,16.2,611100.0],["2023-11-20",16.24,16.4,16.18,16.39,632800.0],["2023-11-21",16.33,16.39,16.1,16.16,463600.0],["2023-11-22",16.37,16.48,16.1,16.11,403200.0],["2023-11-24",16.09,16.31,16.08,16.28,183300.0],["2023-11-27",16.12,16.26,15.97,16.07,457300.0],["2023-11-28",16.11,16.11,15.88,16.0,462400.0],["2023-11-29",16.16,16.32,15.89,15.96,553900.0],["2023-11-30",15.96,15.96,15.78,15.87,719900.0],["2023-12-01",15.79,16.19,15.74,16.13,479800.0],["2023-12-04",15.98,16.24,15.98,16.22,488100.0],["2023-12-05",16.14,16.19,15.98,16.04,528200.0],["2023-12-06",16.17,16.26,15.87,15.89,499800.0],["2023-12-07",15.96,16.1,15.87,16.05,468400.0],["2023-12-08",16.01,16.24,15.98,16.04,436100.0],["2023-12-11",16.0,16.33,16.0,16.28,383300.0],["2023-12-12",16.26,16.51,16.13,16.32,585900.0],["2023-12-13",16.39,17.05,16.26,16.96,785900.0],["2023-12-14",17.26,17.85,17.24,17.76,816500.0],["2023-12-15",17.83,17.92,17.67,17.87,2405600.0],["2023-12-18",17.92,17.92,17.66,17.8,558000.0],["2023-12-19",17.95,18.21,17.94,18.11,488800.0],["2023-12-20",18.03,18.3,17.65,17.66,517000.0],["2023-12-21",17.85,18.0,17.74,17.97,371800.0],["2023-12-22",18.01,18.21,17.91,18.1,362900.0],["2023-12-26",18.18,18.33,18.11,18.29,272200.0],["2023-12-27",18.35,18.48,18.18,18.33,368700.0],["2023-12-28",18.35,18.37,18.2,18.29,354600.0],["2023-12-29",18.2,18.28,17.9,17.91,362600.0],["2024-01-02",17.71,17.81,17.55,17.65,446500.0],["2024-01-03",17.46,17.46,17.1,17.14,408800.0],["2024-01-04",17.1,17.13,16.82,16.98,500000.0],["2024-01-05",16.82,17.04,16.82,16.88,376200.0],["2024-01-08",16.96,17.16,16.89,16.93,493100.0],["2024-01-09",16.65,16.89,16.56,16.86,432100.0],["2024-01-10",16.78,17.0,16.75,17.0,273900.0],["2024-01-11",16.99,17.02,16.75,16.97,287100.0],["2024-01-12",17.16,17.22,16.82,16.89,243800.0],["2024-01-16",16.68,16.72,16.57,16.71,238700.0],["2024-01-17",16.42,16.52,16.26,16.36,344000.0],["2024-01-18",16.56,16.63,16.42,16.52,445000.0],["2024-01-19",16.64,16.84,16.48,16.84,417600.0],["2024-01-22",17.01,17.34,17.01,17.29,484900.0],["2024-01-23",17.47,17.58,17.18,17.19,531200.0],["2024-01-24",17.43,17.45,17.11,17.27,639100.0],["2024-01-25",17.44,17.52,17.05,17.21,603600.0],["2024-01-26",17.22,17.29,16.97,16.98,388600.0],["2024-01-29",16.91,17.24,16.88,17.19,385000.0],["2024-01-30",17.19,17.19,16.7,16.71,302600.0],["2024-01-31",16.64,16.81,16.29,16.31,508400.0],["2024-02-01",16.42,16.57,16.27,16.54,445500.0],["2024-02-02",16.3,16.52,16.19,16.38,319300.0],["2024-02-05",16.21,16.48,16.05,16.39,441100.0],["2024-02-06",16.4,16.58,16.36,16.52,329800.0],["2024-02-07",16.46,16.54,16.28,16.52,866200.0],["2024-02-08",16.0,16.52,14.97,15.91,1228800.0],["2024-02-09",15.98,16.36,15.75,16.21,1363600.0],["2024-02-12",16.32,16.58,16.14,16.16,729400.0],["2024-02-13",15.67,15.77,15.25,15.38,709700.0],["2024-02-14",15.61,15.65,15.47,15.51,649300.0],["2024-02-15",15.66,16.36,15.66,16.29,667900.0],["2024-02-16",16.14,16.87,16.12,16.65,777200.0],["2024-02-20",16.35,16.76,16.35,16.75,606700.0],["2024-02-21",16.57,16.97,16.53,16.93,654600.0],["2024-02-22",17.0,17.07,16.77,16.86,489600.0],["2024-02-23",16.82,16.87,16.56,16.56,462000.0],["2024-02-26",16.56,16.67,16.38,16.44,315600.0],["2024-02-27",16.55,16.66,16.29,16.3,348100.0],["2024-02-28",16.15,16.65,16.11,16.26,432600.0],["2024-02-29",16.47,16.73,16.3,16.34,795000.0],["2024-03-01",16.37,16.75,16.23,16.61,420200.0],["2024-03-04",16.61,16.75,16.41,16.5,389500.0],["2024-03-05",16.34,16.45,16.09,16.17,423700.0],["2024-03-06",16.37,16.58,16.3,16.39,401600.0],["2024-03-07",16.56,16.61,16.4,16.53,491400.0],["2024-03-08",16.74,16.84,16.45,16.51,321600.0],["2024-03-11",16.47,16.58,16.36,16.5,267100.0],["2024-03-12",16.42,16.47,15.87,16.0,491100.0],["2024-03-13",15.89,16.08,15.61,15.63,527600.0],["2024-03-14",15.59,15.62,15.21,15.34,495500.0],["2024-03-15",15.2,15.3,15.09,15.23,1465500.0],["2024-03-18",15.28,15.46,15.07,15.09,546000.0],["2024-03-19",15.0,15.31,15.0,15.19,309900.0],["2024-03-20",15.14,15.56,15.08,15.43,351900.0],["2024-03-21",15.59,15.71,15.52,15.57,457800.0],["2024-03-22",15.53,15.62,15.31,15.37,245800.0],["2024-03-25",15.41,15.47,15.26,15.34,370000.0],["2024-03-26",15.46,15.46,15.2,15.2,704500.0],["2024-03-27",15.35,15.78,15.35,15.7,522600.0],["2024-03-28",15.71,16.14,15.71,16.1,831200.0],["2024-04-01",16.17,16.36,16.01,16.14,441100.0],["2024-04-02",16.0,16.31,15.77,16.1,1025600.0],["2024-04-03",15.98,16.19,15.84,16.1,478200.0],["2024-04-04",16.28,16.35,15.94,15.96,544600.0],["2024-04-05",15.9,16.03,15.75,15.92,676300.0],["2024-04-08",16.05,16.23,15.95,16.04,332200.0],["2024-04-09",16.14,16.34,16.13,16.27,271500.0],["2024-04-10",15.82,15.88,15.56,15.73,539700.0],["2024-04-11",15.79,16.15,15.7,16.15,455400.0],["2024-04-12",15.94,16.07,15.71,15.81,435400.0],["2024-04-15",15.86,15.88,15.41,15.57,456700.0],["2024-04-16",15.45,15.68,15.34,15.55,404700.0],["2024-04-17",15.63,15.69,15.41,15.51,564600.0],["2024-04-18",15.48,15.58,15.25,15.27,547700.0],["2024-04-19",15.19,15.45,15.13,15.26,557800.0],["2024-04-22",15.34,15.62,15.34,15.6,535200.0],["2024-04-23",15.66,16.02,15.64,15.98,509500.0],["2024-04-24",16.0,16.17,15.9,16.14,491900.0],["2024-04-25",16.01,16.02,15.71,15.89,488800.0],["2024-04-26",15.91,16.14,15.91,16.03,341600.0],["2024-04-29",16.02,16.31,15.99,16.21,593400.0],["2024-04-30",16.11,16.26,15.83,15.83,625900.0],["2024-05-01",15.8,16.14,15.76,15.8,573500.0],["2024-05-02",16.44,16.73,15.43,16.21,790400.0],["2024-05-03",16.54,16.65,16.32,16.57,573400.0],["2024-05-06",16.68,17.0,16.68,16.71,459400.0],["2024-05-07",16.7,17.22,16.7,17.06,661500.0],["2024-05-08",16.94,17.15,16.93,17.08,450200.0],["2024-05-09",17.06,17.46,16.98,17.43,473700.0],["2024-05-10",17.43,17.48,17.23,17.25,741400.0],["2024-05-13",17.35,17.61,17.35,17.51,563100.0],["2024-05-14",17.8,17.85,17.45,17.47,662200.0],["2024-05-15",17.65,17.7,17.39,17.42,567000.0],["2024-05-16",17.41,17.62,17.41,17.59,430100.0],["2024-05-17",17.66,17.81,17.39,17.42,684100.0],["2024-05-20",17.38,17.68,17.38,17.48,474700.0],["2024-05-21",17.38,17.47,17.32,17.38,357200.0],["2024-05-22",17.41,17.86,17.39,17.6,869300.0],["2024-05-23",17.71,17.71,17.34,17.46,623500.0],["2024-05-24",17.59,17.65,17.42,17.44,410200.0],["2024-05-28",17.55,17.55,17.23,17.28,447700.0],["2024-05-29",17.03,17.31,16.96,17.24,575100.0],["2024-05-30",17.4,17.77,17.38,17.55,588000.0],["2024-05-31",17.66,17.84,17.4,17.52,684000.0],["2024-06-03",17.7,17.73,17.48,17.55,445100.0],["2024-06-04",17.52,17.55,17.2,17.23,326700.0],["2024-06-05",17.3,17.73,17.26,17.55,627600.0],["2024-06-06",17.61,17.79,17.61,17.69,642700.0],["2024-06-07",17.6,17.75,17.47,17.5,490100.0],["2024-06-10",17.29,17.61,17.25,17.53,573500.0],["2024-06-11",17.49,17.51,17.35,17.35,675800.0],["2024-06-12",17.89,18.36,17.8,17.98,978500.0],["2024-06-13",17.93,17.99,17.72,17.86,544800.0],["2024-06-14",17.56,17.66,17.41,17.49,539900.0],["2024-06-17",17.49,17.87,17.43,17.78,620000.0],["2024-06-18",17.86,17.91,17.35,17.42,551900.0],["2024-06-20",17.31,17.42,17.01,17.03,481900.0],["2024-06-21",16.96,17.22,16.92,17.06,1860700.0],["2024-06-24",17.1,17.31,17.1,17.12,606900.0],["2024-06-25",17.14,17.18,17.0,17.11,438900.0],["2024-06-26",16.99,17.19,16.92,16.97,551900.0],["2024-06-27",17.06,17.08,16.79,16.79,385500.0],["2024-06-28",16.99,17.33,16.92,17.26,2290800.0],["2024-07-01",17.28,17.28,16.96,17.08,710500.0],["2024-07-02",17.12,17.2,17.08,17.09,343400.0],["2024-07-03",17.22,17.22,16.98,17.0,206100.0],["2024-07-05",17.0,17.0,16.79,16.87,357400.0],["2024-07-08",17.06,17.41,17.06,17.4,550900.0],["2024-07-09",17.36,17.65,17.36,17.51,421600.0],["2024-07-10",17.68,17.76,17.63,17.74,270700.0],["2024-07-11",18.11,18.53,18.04,18.52,521700.0],["2024-07-12",18.73,18.98,18.55,18.71,524800.0],["2024-07-15",18.87,19.04,18.7,18.76,391200.0],["2024-07-16",18.97,19.46,18.93,19.44,387100.0],["2024-07-17",19.33,19.73,19.3,19.39,525900.0],["2024-07-18",19.3,19.47,18.49,18.64,514800.0],["2024-07-19",18.66,18.67,18.23,18.3,390700.0],["2024-07-22",18.47,18.78,18.29,18.7,301300.0],["2024-07-23",18.56,18.87,18.52,18.64,543900.0],["2024-07-24",18.56,18.88,18.34,18.38,326900.0],["2024-07-25",18.38,18.67,18.24,18.31,431400.0],["2024-07-26",18.65,18.72,18.27,18.56,501100.0],["2024-07-29",18.61,18.74,18.25,18.41,296600.0],["2024-07-30",18.42,18.56,17.92,17.94,466500.0],["2024-07-31",18.47,18.97,18.0,18.27,684200.0],["2024-08-01",18.27,18.59,17.5,17.78,736200.0],["2024-08-02",17.07,17.27,16.56,17.15,1167800.0],["2024-08-05",16.17,16.77,15.91,16.5,1124300.0],["2024-08-06",16.44,17.01,16.26,16.72,932100.0],["2024-08-07",16.94,16.96,16.5,16.61,652000.0],["2024-08-08",16.72,17.24,16.58,17.23,495800.0],["2024-08-09",17.18,17.25,16.8,17.07,429000.0],["2024-08-12",17.04,17.14,16.85,16.9,502400.0],["2024-08-13",17.09,17.47,16.97,17.41,435200.0],["2024-08-14",17.5,17.5,17.03,17.26,421700.0],["2024-08-15",17.69,17.8,17.49,17.71,414500.0],["2024-08-16",17.68,17.81,17.58,17.75,433000.0],["2024-08-19",17.72,18.01,17.59,17.95,286100.0],["2024-08-20",17.9,17.94,17.74,17.75,312800.0],["2024-08-21",17.96,18.0,17.76,17.96,322600.0],["2024-08-22",18.0,18.11,17.78,17.8,404500.0],["2024-08-23",17.97,18.51,17.94,18.42,349100.0],["2024-08-26",18.59,18.61,18.42,18.47,365900.0],["2024-08-27",18.38,18.44,18.09,18.33,306800.0],["2024-08-28",18.27,18.27,17.94,18.06,373300.0],["2024-08-29",18.22,18.64,18.12,18.47,376500.0],["2024-08-30",18.54,18.54,18.16,18.45,604500.0],["2024-09-03",18.21,18.31,17.38,17.39,483800.0],["2024-09-04",17.27,17.58,17.1,17.46,469200.0],["2024-09-05",17.42,17.43,17.12,17.24,411300.0],["2024-09-06",17.23,17.26,16.77,16.78,494700.0],["2024-09-09",16.83,17.34,16.59,16.71,1038200.0],["2024-09-10",16.68,16.82,16.56,16.7,605300.0],["2024-09-11",16.56,16.87,16.2,16.81,525400.0],["2024-09-12",16.91,17.0,16.64,16.86,575200.0],["2024-09-13",17.09,17.43,16.99,17.31,528700.0],["2024-09-16",17.05,17.32,16.97,17.27,580700.0],["2024-09-17",17.5,17.67,17.22,17.28,388600.0],["2024-09-18",17.22,17.72,17.15,17.2,567000.0],["2024-09-19",16.46,17.97,16.45,17.91,1552400.0],["2024-09-20",17.67,18.16,17.24,17.52,5892000.0],["2024-09-23",17.52,17.57,17.13,17.21,1104500.0],["2024-09-24",17.37,17.66,17.34,17.57,851800.0],["2024-09-25",17.4,17.83,17.37,17.74,1132400.0],["2024-09-26",17.98,18.04,17.73,17.85,1074300.0],["2024-09-27",18.1,18.27,17.91,18.04,652100.0],["2024-09-30",17.9,18.11,17.83,18.03,681500.0],["2024-10-01",17.92,17.98,17.27,17.3,501800.0],["2024-10-02",17.3,17.92,17.3,17.68,560500.0],["2024-10-03",17.47,17.52,17.18,17.26,437600.0],["2024-10-04",17.6,17.75,17.47,17.69,501200.0],["2024-10-07",17.56,17.56,17.25,17.3,517000.0],["2024-10-08",17.3,17.4,17.08,17.31,703300.0],["2024-10-09",17.27,17.61,17.22,17.34,555100.0],["2024-10-10",17.09,17.24,16.93,17.24,477800.0],["2024-10-11",17.17,17.71,17.17,17.66,301000.0],["2024-10-14",17.62,17.91,17.57,17.85,327600.0],["2024-10-15",17.81,17.99,17.72,17.72,718300.0],["2024-10-16",17.82,17.95,17.73,17.92,453900.0],["2024-10-17",18.05,18.1,17.82,17.91,303300.0],["2024-10-18",18.0,18.1,17.71,17.72,395900.0],["2024-10-21",17.74,17.74,17.45,17.51,476100.0],["2024-10-22",17.33,17.41,17.15,17.29,383200.0],["2024-10-23",17.24,17.35,16.96,17.07,459000.0],["2024-10-24",17.17,17.27,17.0,17.22,901600.0],["2024-10-25",17.34,18.16,17.1,17.66,661100.0],["2024-10-28",17.8,18.29,17.8,18.09,642500.0],["2024-10-29",17.96,18.25,17.91,18.07,428600.0],["2024-10-30",17.51,18.1,17.44,17.51,577400.0],["2024-10-31",17.51,17.58,17.19,17.32,532500.0],["2024-11-01",17.35,17.59,17.29,17.54,522000.0],["2024-11-04",17.48,17.71,17.39,17.49,473100.0],["2024-11-05",17.41,17.82,17.34,17.81,464100.0],["2024-11-06",18.71,19.36,18.29,19.35,889400.0],["2024-11-07",19.25,19.49,19.05,19.17,565400.0],["2024-11-08",19.05,19.33,18.94,19.13,604900.0],["2024-11-11",19.29,19.49,18.99,19.35,506200.0],["2024-11-12",19.34,19.44,18.66,18.68,483900.0],["2024-11-13",18.86,18.86,18.38,18.45,407700.0],["2024-11-14",18.49,18.49,18.25,18.38,380800.0],["2024-11-15",18.36,18.44,18.08,18.13,440900.0],["2024-11-18",18.21,18.24,17.92,17.92,454500.0],["2024-11-19",17.7,18.15,17.7,18.13,276100.0],["2024-11-20",17.99,18.16,17.8,18.15,362900.0],["2024-11-21",18.33,18.77,18.2,18.58,354300.0],["2024-11-22",18.59,18.96,18.55,18.93,433800.0],["2024-11-25",19.17,19.74,19.03,19.28,699300.0],["2024-11-26",19.15,19.64,19.09,19.28,1892300.0],["2024-11-27",19.34,19.48,18.87,19.24,526600.0],["2024-11-29",19.44,19.64,19.41,19.46,440400.0],["2024-12-02",19.52,20.27,19.39,20.15,564700.0],["2024-12-03",20.07,20.21,19.79,19.89,499400.0],["2024-12-04",19.98,20.11,19.75,19.82,501600.0],["2024-12-05",19.84,19.93,19.42,19.42,487100.0],["2024-12-06",19.55,19.66,19.46,19.58,451500.0],["2024-12-09",19.72,20.2,19.58,19.7,561900.0],["2024-12-10",19.64,19.78,19.49,19.5,632400.0],["2024-12-11",19.71,19.82,19.48,19.63,395400.0],["2024-12-12",19.59,20.01,19.59,19.83,569500.0],["2024-12-13",19.75,19.83,19.57,19.82,354500.0],["2024-12-16",19.85,20.49,19.76,20.23,885900.0],["2024-12-17",20.09,20.28,19.72,19.74,728600.0],["2024-12-18",19.93,20.2,19.06,19.23,1295300.0],["2024-12-19",19.38,19.64,19.28,19.54,987300.0],["2024-12-20",19.3,19.83,19.3,19.4,2418000.0],["2024-12-23",19.29,19.8,19.29,19.76,557900.0],["2024-12-24",19.79,19.93,19.68,19.91,283100.0],["2024-12-26",19.79,20.18,19.77,20.18,394100.0],["2024-12-27",20.01,20.22,19.78,19.98,454900.0],["2024-12-30",19.73,20.13,19.55,19.93,525200.0],["2024-12-31",20.0,20.18,19.89,19.93,355900.0],["2025-01-02",20.09,20.28,19.82,20.01,359200.0],["2025-01-03",20.12,20.29,19.95,20.27,328400.0],["2025-01-06",20.31,20.74,20.27,20.43,564000.0],["2025-01-07",20.6,20.86,20.19,20.28,1143000.0],["2025-01-08",20.03,20.08,19.67,19.94,520600.0],["2025-01-10",19.5,19.74,19.28,19.44,487200.0],["2025-01-13",19.08,19.39,19.03,19.33,349900.0],["2025-01-14",19.46,19.76,19.38,19.58,339900.0],["2025-01-15",20.0,20.17,19.67,20.03,457100.0],["2025-01-16",20.1,20.17,19.92,20.0,445600.0],["2025-01-17",20.31,20.45,20.17,20.37,397600.0],["2025-01-21",20.56,20.77,20.45,20.58,434600.0],["2025-01-22",20.61,20.81,20.32,20.34,552800.0],["2025-01-23",20.09,20.43,19.97,20.42,525500.0],["2025-01-24",20.31,20.36,19.86,19.95,563200.0],["2025-01-27",19.66,19.85,19.2,19.27,794200.0],["2025-01-28",19.2,19.4,18.95,19.26,618000.0],["2025-01-29",19.27,19.44,19.07,19.1,630400.0],["2025-01-30",19.35,19.43,18.91,18.95,583700.0],["2025-01-31",18.94,19.33,18.87,18.93,731800.0],["2025-02-03",18.45,18.6,18.14,18.27,542700.0],["2025-02-04",18.21,18.65,18.17,18.53,460800.0],["2025-02-05",18.67,18.86,18.54,18.77,574800.0],["2025-02-06",18.79,18.94,18.48,18.56,685600.0],["2025-02-07",18.55,18.62,18.09,18.22,623200.0],["2025-02-10",18.35,18.41,18.18,18.21,873200.0],["2025-02-11",18.04,18.56,18.04,18.31,613900.0],["2025-02-12",17.97,18.24,17.83,18.07,695100.0],["2025-02-13",18.05,18.26,18.02,18.25,940600.0],["2025-02-14",16.7,18.65,16.14,18.29,1607800.0],["2025-02-18",18.28,18.74,18.06,18.34,1033500.0],["2025-02-19",18.32,18.53,18.06,18.06,1057900.0],["2025-02-20",17.96,18.06,17.76,17.84,519400.0],["2025-02-21",18.05,18.2,17.5,17.58,1038900.0],["2025-02-24",17.64,17.78,17.45,17.51,723500.0],["2025-02-25",17.47,17.68,17.24,17.27,1055800.0],["2025-02-26",17.29,17.45,16.95,17.03,763900.0],["2025-02-27",17.03,17.18,16.54,16.57,1422900.0],["2025-02-28",16.47,16.77,16.36,16.59,1202900.0],["2025-03-03",16.64,16.66,15.89,15.94,856600.0],["2025-03-04",15.75,16.15,15.54,15.83,1078800.0],["2025-03-05",15.9,16.32,15.9,16.17,1432500.0],["2025-03-06",15.97,16.43,15.9,16.22,1073300.0],["2025-03-07",16.12,16.41,15.93,16.41,1010000.0],["2025-03-10",16.15,16.49,16.0,16.43,1346200.0],["2025-03-11",16.54,16.82,16.15,16.27,1160800.0],["2025-03-12",16.42,16.45,16.03,16.22,974200.0],["2025-03-13",16.19,16.44,15.78,15.81,530800.0],["2025-03-14",15.8,16.1,15.72,16.02,648400.0],["2025-03-17",15.96,16.25,15.95,16.2,598000.0],["2025-03-18",16.05,16.24,16.03,16.15,586100.0],["2025-03-19",16.2,16.53,16.06,16.39,778400.0],["2025-03-20",16.15,16.44,16.06,16.11,556600.0],["2025-03-21",15.89,16.06,15.73,15.97,2746600.0],["2025-03-24",16.32,16.45,16.18,16.3,510300.0],["2025-03-25",16.26,16.34,16.07,16.16,684700.0],["2025-03-26",16.2,16.22,15.94,16.05,525000.0],["2025-03-27",16.05,16.05,15.78,15.94,540400.0],["2025-03-28",15.86,15.92,15.25,15.35,543400.0],["2025-03-31",15.1,15.32,14.95,15.2,608800.0],["2025-04-01",15.11,15.42,15.05,15.15,609600.0],["2025-04-02",14.96,15.31,14.96,15.26,550400.0],["2025-04-03",14.35,14.44,13.41,13.47,975200.0],["2025-04-04",12.81,12.96,12.24,12.76,1117600.0],["2025-04-07",12.89,13.55,12.19,13.1,1414700.0],["2025-04-08",13.72,13.76,12.7,12.89,1319000.0],["2025-04-09",12.78,15.23,12.77,15.08,1705500.0],["2025-04-10",14.53,14.69,14.15,14.55,1401900.0],["2025-04-11",14.31,14.68,14.09,14.61,925600.0],["2025-04-14",14.89,15.0,14.37,14.62,868400.0],["2025-04-15",14.47,14.73,14.35,14.49,1051400.0],["2025-04-16",14.29,14.51,13.87,14.25,826800.0],["2025-04-17",14.27,14.46,14.19,14.44,1194400.0],["2025-04-21",14.2,14.33,14.1,14.3,950500.0],["2025-04-22",14.53,14.67,14.31,14.4,954200.0],["2025-04-23",14.88,15.28,14.78,14.82,819300.0],["2025-04-24",15.0,15.69,14.89,15.65,816400.0],["2025-04-25",15.69,16.1,15.31,16.09,1464000.0],["2025-04-28",16.07,16.21,15.71,16.03,734900.0],["2025-04-29",15.94,16.05,15.85,15.98,718200.0],["2025-04-30",15.64,15.81,15.43,15.74,782100.0],["2025-05-01",15.88,16.1,15.82,16.0,613800.0],["2025-05-02",16.28,16.58,16.23,16.42,509900.0],["2025-05-05",16.11,16.43,16.07,16.32,662600.0],["2025-05-06",16.05,16.28,15.99,16.15,383200.0],["2025-05-07",16.32,16.32,15.85,16.02,732600.0],["2025-05-08",16.28,16.66,16.18,16.37,616700.0],["2025-05-09",16.43,16.6,16.34,16.44,593000.0],["2025-05-12",17.37,17.57,17.16,17.25,701900.0],["2025-05-13",17.34,17.62,17.18,17.37,547400.0],["2025-05-14",17.34,17.35,16.99,17.0,704500.0],["2025-05-15",16.84,17.28,16.82,17.07,659500.0],["2025-05-16",17.08,17.15,16.96,17.12,778200.0],["2025-05-19",16.82,17.01,16.8,16.93,531500.0],["2025-05-20",16.84,17.03,16.68,16.82,554300.0],["2025-05-21",16.56,16.74,16.42,16.47,514600.0],["2025-05-22",16.43,16.64,16.41,16.45,502900.0],["2025-05-23",16.09,16.34,16.09,16.21,463700.0],["2025-05-27",16.46,16.71,16.41,16.6,460300.0],["2025-05-28",16.62,16.66,16.32,16.35,520900.0],["2025-05-29",16.54,16.59,16.3,16.58,542000.0],["2025-05-30",16.47,16.47,16.17,16.41,701300.0],["2025-06-02",16.32,16.46,16.11,16.24,441200.0],["2025-06-03",16.28,16.64,16.19,16.63,357900.0],["2025-06-04",16.59,16.79,16.55,16.64,578300.0],["2025-06-05",16.62,16.76,16.53,16.65,354100.0],["2025-06-06",16.99,17.23,16.92,17.2,564700.0],["2025-06-09",17.33,17.67,17.33,17.48,542900.0],["2025-06-10",17.53,17.7,17.45,17.69,466000.0],["2025-06-11",17.85,17.85,17.42,17.55,677500.0],["2025-06-12",17.37,17.57,17.35,17.37,477000.0],["2025-06-13",17.0,17.16,16.73,16.79,489800.0],["2025-06-16",16.95,17.24,16.77,17.11,739300.0],["2025-06-17",16.89,17.2,16.84,16.95,527400.0],["2025-06-18",16.94,17.28,16.94,17.07,484400.0],["2025-06-20",17.2,17.26,17.0,17.21,1225300.0],["2025-06-23",17.13,17.54,17.04,17.52,527100.0],["2025-06-24",17.72,17.77,17.48,17.59,454400.0],["2025-06-25",17.6,17.7,17.48,17.59,488800.0],["2025-06-26",17.67,17.99,17.62,17.91,564300.0],["2025-06-27",17.97,18.09,17.75,17.97,1467700.0],["2025-06-30",18.03,18.03,17.59,17.62,685400.0],["2025-07-01",17.53,18.06,17.51,17.73,516600.0],["2025-07-02",17.72,18.13,17.62,18.1,393600.0],["2025-07-03",18.18,18.31,18.07,18.23,260100.0],["2025-07-07",17.94,18.24,17.75,17.75,420300.0],["2025-07-08",17.89,18.29,17.86,18.08,463600.0],["2025-07-09",18.12,18.23,17.86,18.23,400900.0],["2025-07-10",18.15,18.59,18.1,18.41,434300.0],["2025-07-11",18.27,18.46,18.23,18.38,410700.0],["2025-07-14",18.22,18.3,17.79,18.03,566500.0],["2025-07-15",18.2,18.25,17.52,17.52,446300.0],["2025-07-16",17.6,17.69,17.34,17.62,523100.0],["2025-07-17",17.61,17.95,17.53,17.83,544900.0],["2025-07-18",17.95,18.02,17.68,17.75,456600.0],["2025-07-21",17.85,18.0,17.76,17.96,474100.0],["2025-07-22",17.94,18.47,17.88,18.45,841100.0],["2025-07-23",18.52,19.01,18.52,19.0,874400.0],["2025-07-24",18.93,19.08,18.45,18.66,1159400.0],["2025-07-25",20.4,20.8,19.28,20.39,2017900.0],["2025-07-28",20.46,20.87,20.2,20.84,1398900.0],["2025-07-29",21.05,21.37,20.77,20.84,910400.0],["2025-07-30",20.67,21.18,20.55,20.63,993100.0],["2025-07-31",20.46,20.57,20.07,20.31,869800.0],["2025-08-01",20.05,20.09,19.48,19.85,777500.0],["2025-08-04",20.03,20.14,19.83,19.99,617600.0],["2025-08-05",20.15,20.15,19.61,19.93,609200.0],["2025-08-06",19.87,19.97,19.47,19.52,731700.0],["2025-08-07",19.84,19.86,19.29,19.64,600600.0],["2025-08-08",19.7,20.01,19.61,19.92,489000.0],["2025-08-11",19.97,20.16,19.67,19.7,575700.0],["2025-08-12",19.84,20.61,19.84,20.58,559900.0],["2025-08-13",20.59,21.08,20.51,21.01,461200.0],["2025-08-14",20.67,20.87,20.34,20.65,437300.0],["2025-08-15",20.66,20.67,20.08,20.3,616800.0],["2025-08-18",20.28,20.74,20.15,20.6,443000.0],["2025-08-19",20.7,20.82,20.45,20.58,469200.0],["2025-08-20",20.54,20.6,20.11,20.34,407500.0],["2025-08-21",20.3,20.46,20.1,20.35,392300.0],["2025-08-22",20.5,21.69,20.5,21.57,750800.0],["2025-08-25",21.46,21.69,21.33,21.35,592400.0],["2025-08-26",21.33,21.63,21.33,21.45,537700.0],["2025-08-27",21.38,21.59,21.26,21.59,341600.0],["2025-08-28",21.64,21.74,21.46,21.72,382600.0],["2025-08-29",21.72,21.72,21.25,21.35,398900.0],["2025-09-02",20.91,20.98,20.76,20.91,454700.0],["2025-09-03",20.82,21.04,20.69,20.98,477700.0],["2025-09-04",21.01,21.64,20.87,21.64,437000.0],["2025-09-05",21.76,21.98,21.37,21.52,445300.0],["2025-09-08",21.65,21.66,21.25,21.4,653700.0],["2025-09-09",21.26,21.44,21.08,21.35,473900.0],["2025-09-10",21.34,21.62,21.31,21.53,524000.0],["2025-09-11",21.65,22.31,21.6,22.24,1055400.0],["2025-09-12",22.04,22.31,21.74,22.15,675600.0],["2025-09-15",22.25,22.65,22.14,22.19,563100.0],["2025-09-16",22.24,22.3,21.94,22.2,440300.0],["2025-09-17",22.32,22.54,21.9,22.2,747200.0],["2025-09-18",22.5,23.03,22.34,22.78,736700.0],["2025-09-19",22.9,22.9,22.09,22.59,1868900.0],["2025-09-22",22.59,22.96,22.51,22.86,836200.0],["2025-09-23",22.99,23.29,22.92,23.15,761100.0],["2025-09-24",23.22,23.37,23.05,23.36,551200.0],["2025-09-25",23.09,23.2,22.9,23.13,547200.0],["2025-09-26",23.13,23.37,22.92,23.34,500500.0],["2025-09-29",23.54,23.58,23.1,23.26,616900.0],["2025-09-30",23.25,23.49,22.94,23.31,571700.0],["2025-10-01",23.16,23.92,23.09,23.81,560300.0],["2025-10-02",24.0,24.06,23.55,24.04,694600.0],["2025-10-03",24.06,24.48,24.01,24.05,564000.0],["2025-10-06",24.39,24.52,24.06,24.41,500400.0],["2025-10-07",24.51,24.54,23.37,23.39,433200.0],["2025-10-08",23.71,23.72,23.4,23.66,415700.0],["2025-10-09",23.77,23.77,23.03,23.47,473200.0],["2025-10-10",23.37,23.76,22.24,22.27,1045000.0],["2025-10-13",22.85,23.09,22.63,22.88,498700.0],["2025-10-14",22.52,23.01,22.34,22.84,526900.0],["2025-10-15",23.16,23.71,23.09,23.59,476400.0],["2025-10-16",23.67,23.88,23.39,23.57,435600.0],["2025-10-17",23.41,23.62,23.31,23.44,449300.0],["2025-10-20",23.65,24.07,23.58,23.8,702900.0],["2025-10-21",23.88,23.94,23.59,23.6,652100.0],["2025-10-22",23.59,23.81,22.91,23.16,759900.0],["2025-10-23",23.2,24.03,22.79,24.01,1399300.0],["2025-10-24",24.15,24.31,23.38,24.0,1317700.0],["2025-10-27",24.24,24.49,23.53,23.57,1002400.0],["2025-10-28",23.52,23.65,23.23,23.49,865700.0],["2025-10-29",23.69,24.29,23.39,23.59,616400.0],["2025-10-30",23.52,24.03,23.36,23.62,672500.0],["2025-10-31",23.73,23.86,23.49,23.61,788800.0],["2025-11-03",23.64,23.88,23.35,23.66,926200.0],["2025-11-04",23.12,23.51,22.62,22.68,770100.0],["2025-11-05",22.76,23.27,22.67,23.04,800700.0],["2025-11-06",22.97,23.24,22.46,22.52,759900.0],["2025-11-07",22.34,22.6,22.09,22.58,868800.0],["2025-11-10",23.36,23.76,22.48,22.63,700500.0],["2025-11-11",22.55,22.66,22.35,22.65,666700.0],["2025-11-12",22.7,22.99,22.46,22.52,685500.0],["2025-11-13",22.32,22.52,21.62,21.88,807100.0],["2025-11-14",21.5,21.77,21.28,21.65,813700.0],["2025-11-17",21.6,21.73,21.22,21.26,521200.0],["2025-11-18",21.09,21.37,21.0,21.14,682800.0],["2025-11-19",21.08,21.46,21.05,21.13,635900.0],["2025-11-20",21.64,21.8,20.57,20.67,537200.0],["2025-11-21",20.62,21.56,20.62,21.34,636200.0],["2025-11-24",21.57,21.9,21.35,21.84,621100.0],["2025-11-25",21.95,22.58,21.85,22.43,576700.0],["2025-11-26",22.31,22.83,22.26,22.45,849100.0],["2025-11-28",22.6,22.6,22.37,22.48,337900.0],["2025-12-01",22.27,22.48,22.17,22.43,478300.0],["2025-12-02",22.67,22.96,22.49,22.85,621400.0],["2025-12-03",22.97,23.02,22.51,23.02,1294500.0],["2025-12-04",22.86,23.6,22.82,23.41,563700.0],["2025-12-05",23.35,23.7,23.2,23.37,757900.0],["2025-12-08",23.57,23.71,23.24,23.42,708300.0],["2025-12-09",23.46,23.7,23.37,23.47,414500.0],["2025-12-10",23.29,24.1,23.19,23.82,828200.0],["2025-12-11",23.85,24.18,23.63,24.04,731300.0],["2025-12-12",24.1,24.1,22.74,22.88,540200.0],["2025-12-15",22.97,23.02,22.15,22.49,894000.0],["2025-12-16",22.49,22.63,22.27,22.32,863000.0],["2025-12-17",22.46,22.61,21.75,21.89,1021000.0],["2025-12-18",22.26,22.3,21.75,21.89,968700.0],["2025-12-19",21.8,22.11,21.8,22.11,2390200.0],["2025-12-22",22.33,22.42,22.13,22.15,606100.0],["2025-12-23",22.06,22.13,21.9,22.01,548700.0],["2025-12-24",21.98,22.17,21.89,22.07,196200.0],["2025-12-26",22.13,22.18,21.89,21.9,375700.0],["2025-12-29",21.85,21.95,21.45,21.61,417900.0],["2025-12-30",21.44,21.79,21.38,21.6,537000.0],["2025-12-31",21.74,21.8,21.38,21.43,538800.0],["2026-01-02",21.72,21.99,21.53,21.95,726100.0],["2026-01-05",22.16,22.72,22.16,22.39,696900.0],["2026-01-06",22.38,23.6,22.22,23.52,1057500.0],["2026-01-07",23.46,23.49,22.18,22.54,1085600.0],["2026-01-08",22.35,22.63,21.9,22.54,897200.0],["2026-01-09",22.55,23.14,22.24,23.13,660900.0],["2026-01-12",23.02,23.23,22.89,23.13,435200.0],["2026-01-13",23.22,23.56,23.08,23.4,439600.0],["2026-01-14",23.44,24.06,23.24,24.0,786000.0],["2026-01-15",24.25,25.24,24.25,24.93,988500.0],["2026-01-16",25.0,25.07,24.47,24.58,719400.0],["2026-01-20",23.96,24.48,23.85,24.04,525300.0],["2026-01-21",24.0,25.05,24.0,24.89,545300.0],["2026-01-22",25.21,25.33,24.76,24.82,597300.0],["2026-01-23",24.68,24.75,23.77,23.94,374200.0],["2026-01-26",23.82,24.33,23.73,24.18,447000.0],["2026-01-27",24.2,24.53,23.94,24.23,379400.0],["2026-01-28",24.26,24.68,24.1,24.32,649800.0],["2026-01-29",24.42,24.71,23.95,24.57,598200.0],["2026-01-30",24.24,24.58,24.15,24.24,682200.0],["2026-02-02",24.2,25.41,24.2,25.14,640600.0],["2026-02-03",25.39,25.57,24.34,24.59,1057400.0],["2026-02-04",24.62,25.41,23.99,24.32,766400.0],["2026-02-05",23.93,24.9,23.89,24.74,825900.0],["2026-02-06",26.0,27.36,25.44,26.98,1615100.0],["2026-02-09",26.75,27.55,26.39,27.24,1458500.0],["2026-02-10",27.2,27.38,26.82,26.91,731100.0],["2026-02-11",27.35,27.73,26.8,27.0,1145900.0],["2026-02-12",27.22,27.22,26.27,26.65,654000.0],["2026-02-13",26.38,27.41,26.38,27.29,834300.0],["2026-02-17",27.17,27.57,26.69,27.14,600300.0],["2026-02-18",26.99,27.36,26.87,27.16,391000.0],["2026-02-19",26.87,27.41,26.58,27.26,540400.0],["2026-02-20",27.15,27.77,27.05,27.54,549300.0],["2026-02-23",27.38,27.55,27.17,27.48,658200.0],["2026-02-24",27.58,28.47,27.53,28.07,572400.0],["2026-02-25",28.42,28.72,28.12,28.48,561400.0],["2026-02-26",28.64,28.74,27.58,27.92,616400.0],["2026-02-27",27.42,27.58,26.9,27.17,688300.0],["2026-03-02",26.67,27.71,26.53,27.6,760000.0],["2026-03-03",26.68,26.77,25.74,26.26,833800.0],["2026-03-04",26.65,26.83,25.92,26.62,636800.0],["2026-03-05",26.21,26.46,25.42,25.69,436300.0],["2026-03-06",24.54,25.24,24.51,24.83,836000.0],["2026-03-09",24.35,25.17,23.75,25.13,615200.0],["2026-03-10",25.17,26.13,25.17,25.35,572900.0],["2026-03-11",25.44,25.5,25.07,25.4,437300.0],["2026-03-12",25.79,25.79,24.62,25.01,605800.0],["2026-03-13",25.28,25.43,24.5,24.75,451700.0],["2026-03-16",25.38,25.59,24.64,24.66,434200.0],["2026-03-17",24.35,25.05,24.35,24.85,479500.0],["2026-03-18",24.88,25.11,24.51,24.56,581600.0],["2026-03-19",24.05,25.07,23.96,24.78,503000.0],["2026-03-20",24.73,24.86,24.0,24.2,1071400.0],["2026-03-23",25.0,25.7,24.81,25.29,610000.0],["2026-03-24",25.04,26.34,24.92,26.3,570600.0],["2026-03-25",26.51,26.77,26.21,26.65,357900.0],["2026-03-26",26.13,26.39,25.85,25.87,623200.0],["2026-03-27",25.75,25.95,25.32,25.44,624900.0],["2026-03-30",25.79,25.82,24.43,24.58,479900.0],["2026-03-31",25.2,25.7,24.88,25.68,545100.0],["2026-04-01",26.14,26.87,26.0,26.22,508500.0],["2026-04-02",25.52,26.3,25.37,25.87,431300.0],["2026-04-06",25.81,26.18,25.43,26.09,383800.0],["2026-04-07",25.93,26.59,25.9,26.52,498900.0],["2026-04-08",27.78,28.1,27.28,27.3,852600.0],["2026-04-09",27.24,28.01,27.01,27.94,681400.0],["2026-04-10",28.16,28.76,27.89,28.68,609600.0],["2026-04-13",28.52,28.93,28.25,28.87,553600.0],["2026-04-14",29.1,29.39,28.73,28.95,408300.0],["2026-04-15",28.79,29.0,28.31,28.76,313200.0],["2026-04-16",28.65,29.37,28.46,29.0,422000.0],["2026-04-17",29.46,29.92,29.2,29.69,720700.0],["2026-04-20",29.84,30.68,29.81,30.43,696100.0],["2026-04-21",30.51,31.5,30.4,31.42,943700.0],["2026-04-22",31.75,31.95,30.26,30.53,1476500.0],["2026-04-23",30.65,31.9,30.65,31.27,1266300.0],["2026-04-24",31.29,31.45,28.6,30.61,2202700.0],["2026-04-27",30.81,31.24,30.42,31.18,1252100.0],["2026-04-28",30.67,31.12,30.01,30.33,722500.0],["2026-04-29",30.56,30.63,29.83,30.36,776000.0],["2026-04-30",30.73,31.26,29.68,31.19,914400.0],["2026-05-01",31.19,31.78,30.93,31.65,768300.0],["2026-05-04",31.65,32.2,31.28,31.93,623600.0],["2026-05-05",32.26,33.56,32.04,33.28,1353300.0],["2026-05-06",34.1,34.67,33.59,33.96,1101900.0],["2026-05-07",34.28,34.36,33.75,33.81,934000.0],["2026-05-08",34.19,35.35,34.03,35.28,1162100.0],["2026-05-11",35.6,36.41,35.1,36.26,1722200.0],["2026-05-12",35.84,35.98,34.35,35.25,1565900.0],["2026-05-13",35.81,37.08,35.35,36.62,1214000.0],["2026-05-14",36.8,36.8,35.38,35.92,843300.0],["2026-05-15",34.84,35.25,34.26,35.12,1381300.0],["2026-05-18",35.44,35.86,34.13,34.55,816900.0],["2026-05-19",33.88,34.49,33.26,34.07,1114800.0],["2026-05-20",34.5,35.36,34.46,35.24,770300.0],["2026-05-21",35.17,35.58,34.76,35.23,663600.0],["2026-05-22",35.65,36.75,35.53,36.66,722400.0],["2026-05-26",37.59,38.4,37.16,38.24,1299800.0],["2026-05-27",38.19,38.2,36.45,37.62,985100.0],["2026-05-28",37.84,38.29,37.12,37.97,1081400.0],["2026-05-29",38.2,38.56,37.16,37.41,1121300.0],["2026-06-01",36.99,37.93,36.64,37.81,865200.0],["2026-06-02",38.22,39.6,38.11,39.21,872100.0],["2026-06-03",39.3,39.92,38.66,38.69,868000.0],["2026-06-04",37.9,39.73,37.32,39.36,1018000.0],["2026-06-05",38.56,38.97,36.84,37.26,899700.0],["2026-06-08",38.0,39.06,37.7,38.22,1069700.0],["2026-06-09",38.88,39.36,36.51,38.21,1096800.0],["2026-06-10",37.64,38.6,37.07,37.31,1153600.0],["2026-06-11",37.98,39.53,37.8,39.45,954100.0],["2026-06-12",40.01,40.32,38.95,39.78,709900.0],["2026-06-15",40.98,41.47,40.19,41.37,1357100.0],["2026-06-16",41.63,42.6,40.14,40.33,1217400.0],["2026-06-17",40.87,41.25,39.96,40.23,823900.0],["2026-06-18",41.38,41.81,40.94,41.37,1823800.0],["2026-06-22",41.58,42.93,41.55,42.8,1208800.0],["2026-06-23",41.18,41.59,40.03,40.09,1042700.0],["2026-06-24",39.84,41.11,39.35,40.15,956500.0],["2026-06-25",41.13,42.1,40.52,40.79,1561600.0],["2026-06-26",40.0,40.07,38.23,40.05,5218100.0],["2026-06-29",39.55,40.91,38.61,40.88,1185400.0],["2026-06-30",41.19,42.23,41.08,41.48,1023500.0],["2026-07-01",40.76,41.27,40.22,40.51,794200.0],["2026-07-02",40.4,40.7,36.67,36.78,741900.0],["2026-07-06",37.07,38.33,36.59,36.77,938160.212816],["2026-07-07",35.78,35.95,33.79,34.5,1029651.83961],["2026-07-08",34.16,35.16,34.1399,35.03,903173.655139],["2026-07-09",36.13,37.26,35.8544,37.24,1185727.155573],["2026-07-10",36.68,37.5799,36.66,37.05,866700.119652],["2026-07-13",36.39,36.65,35.62,35.9,587976.383759],["2026-07-14",36.75,37.33,36.26,36.78,503285.794297],["2026-07-15",37.14,37.14,35.535,35.98,594094.312853],["2026-07-16",35.24,35.825,34.89,35.49,736660.635196],["2026-07-17",34.18,35.77,33.75,35.23,625789.376493],["2026-07-20",35.58,36.085,35.12,35.5,476105.387896],["2026-07-21",36.6,37.24,36.3,37.06,451333.084672],["2026-07-22",36.42,37.26,36.42,36.61,568228.668008],["2026-07-23",36.31,39.68,36.31,38.81,2273768.871439],["2026-07-24",38.96,39.29,36.75,37.58,2875241.602006],["2026-07-27",37.5,38.16,35.77,37.36,1597412.932833],["2026-07-28",36.49,36.625,35.05,35.91,1439464.647837],["2026-07-29",35.84,36.1,34.07,34.56,1450456.24123],["2026-07-30",35.66,36.59,35.66,36.08,771584.881144],["2026-07-31",37.11,37.36,35.975,36.59,771548.669197]]}