{"t":"ELME","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2011-07-05",2.6842,2.6947,2.6655,2.6915,312800.0],["2011-07-06",2.6931,2.7207,2.6825,2.7199,212100.0],["2011-07-07",2.7378,2.7605,2.7272,2.7507,255400.0],["2011-07-08",2.7134,2.7434,2.6955,2.7402,197700.0],["2011-07-11",2.7102,2.7183,2.6558,2.6923,323900.0],["2011-07-12",2.6834,2.741,2.6834,2.7012,246500.0],["2011-07-13",2.7118,2.7183,2.6606,2.6606,354000.0],["2011-07-14",2.6249,2.6558,2.6241,2.6419,412500.0],["2011-07-15",2.6452,2.6842,2.6395,2.659,403600.0],["2011-07-18",2.6541,2.6598,2.5989,2.6111,340300.0],["2011-07-19",2.6281,2.6752,2.6217,2.6752,250400.0],["2011-07-20",2.6858,2.6988,2.6622,2.6834,337100.0],["2011-07-21",2.6955,2.7378,2.6899,2.724,255200.0],["2011-07-22",2.7296,2.7434,2.711,2.7361,124300.0],["2011-07-25",2.711,2.7118,2.6907,2.6915,386300.0],["2011-07-26",2.698,2.698,2.6647,2.685,155100.0],["2011-07-27",2.6801,2.6931,2.6005,2.6111,480700.0],["2011-07-28",2.6119,2.6419,2.5778,2.6208,301100.0],["2011-07-29",2.5997,2.6176,2.5794,2.5997,400400.0],["2011-08-01",2.6363,2.6379,2.5664,2.5908,433100.0],["2011-08-02",2.5754,2.594,2.4926,2.4958,504400.0],["2011-08-03",2.4982,2.4982,2.4073,2.4463,553600.0],["2011-08-04",2.4211,2.4333,2.3277,2.3286,745100.0],["2011-08-05",2.3545,2.361,2.2327,2.2782,918600.0],["2011-08-08",2.2011,2.2539,2.0679,2.0712,1122600.0],["2011-08-09",2.1069,2.2815,2.0663,2.2766,1122300.0],["2011-08-10",2.2092,2.3651,2.1946,2.2417,1022400.0],["2011-08-11",2.253,2.4114,2.2336,2.3618,712300.0],["2011-08-12",2.3748,2.4154,2.3415,2.3748,534400.0],["2011-08-15",2.3919,2.4633,2.3789,2.4601,729900.0],["2011-08-16",2.4268,2.4641,2.4089,2.4438,475900.0],["2011-08-17",2.4593,2.4739,2.4171,2.4495,255000.0],["2011-08-18",2.3756,2.4041,2.3123,2.3424,562700.0],["2011-08-19",2.3009,2.3773,2.2945,2.3066,502900.0],["2011-08-22",2.3529,2.3659,2.2774,2.3172,334300.0],["2011-08-23",2.3286,2.3968,2.3018,2.3943,517200.0],["2011-08-24",2.3903,2.4487,2.3756,2.4414,549800.0],["2011-08-25",2.4544,2.4812,2.3878,2.4032,584500.0],["2011-08-26",2.3951,2.452,2.3399,2.4495,513200.0],["2011-08-29",2.4853,2.508,2.4576,2.5064,406200.0],["2011-08-30",2.4966,2.5396,2.4552,2.521,669700.0],["2011-08-31",2.5332,2.5437,2.4991,2.512,480600.0],["2011-09-01",2.5169,2.5291,2.4317,2.4373,522500.0],["2011-09-02",2.3894,2.4512,2.3756,2.4138,880100.0],["2011-09-06",2.2993,2.4179,2.2977,2.4138,528600.0],["2011-09-07",2.4528,2.5145,2.4114,2.5137,514300.0],["2011-09-08",2.4934,2.521,2.4714,2.4788,757100.0],["2011-09-09",2.4585,2.4788,2.3992,2.4357,810900.0],["2011-09-12",2.4049,2.443,2.3911,2.4406,699200.0],["2011-09-13",2.4459,2.4665,2.4146,2.4352,469700.0],["2011-09-14",2.4574,2.4689,2.408,2.4508,569100.0],["2011-09-15",2.4706,2.5044,2.4508,2.5019,477400.0],["2011-09-16",2.4986,2.5282,2.4698,2.5101,534600.0],["2011-09-19",2.4665,2.4961,2.4368,2.4409,385200.0],["2011-09-20",2.4508,2.4665,2.4071,2.4071,401000.0],["2011-09-21",2.4121,2.4236,2.2951,2.2992,535300.0],["2011-09-22",2.2374,2.2968,2.216,2.2506,853200.0],["2011-09-23",2.244,2.3132,2.2407,2.2992,661900.0],["2011-09-26",2.3223,2.3347,2.2861,2.333,625900.0],["2011-09-27",2.3808,2.4154,2.3668,2.3857,747400.0],["2011-09-28",2.3964,2.3973,2.3066,2.3091,838600.0],["2011-09-29",2.361,2.3693,2.3272,2.3643,625600.0],["2011-09-30",2.3355,2.3833,2.3207,2.3215,710200.0],["2011-10-03",2.3124,2.3585,2.2449,2.2457,1111300.0],["2011-10-04",2.2119,2.3478,2.1806,2.3404,1300000.0],["2011-10-05",2.3347,2.3404,2.2037,2.3066,906600.0],["2011-10-06",2.3042,2.3478,2.272,2.3445,801200.0],["2011-10-07",2.3388,2.3495,2.2498,2.2539,915100.0],["2011-10-10",2.3009,2.3363,2.2861,2.3347,719200.0],["2011-10-11",2.277,2.3174,2.2655,2.2737,752000.0],["2011-10-12",2.2869,2.3462,2.2753,2.3141,694300.0],["2011-10-13",2.2976,2.3314,2.263,2.3042,625200.0],["2011-10-14",2.3207,2.3693,2.3207,2.3627,400800.0],["2011-10-17",2.3487,2.361,2.3042,2.3132,428600.0],["2011-10-18",2.319,2.4055,2.3083,2.394,407500.0],["2011-10-19",2.3833,2.4039,2.3363,2.3478,415800.0],["2011-10-20",2.3437,2.3709,2.3001,2.3544,360600.0],["2011-10-21",2.3849,2.4368,2.3849,2.4253,536600.0],["2011-10-24",2.4228,2.5365,2.4055,2.5192,770200.0],["2011-10-25",2.5035,2.5035,2.445,2.4508,351600.0],["2011-10-26",2.4813,2.4887,2.4162,2.4434,583500.0],["2011-10-27",2.5225,2.5744,2.4953,2.5505,1595800.0],["2011-10-28",2.4788,2.5365,2.3907,2.417,1753300.0],["2011-10-31",2.3816,2.4162,2.3693,2.3857,986900.0],["2011-11-01",2.2869,2.3701,2.2399,2.291,1051300.0],["2011-11-02",2.3207,2.3808,2.3099,2.3767,1256000.0],["2011-11-03",2.4006,2.4006,2.3421,2.389,595500.0],["2011-11-04",2.3701,2.3882,2.3404,2.3775,504600.0],["2011-11-07",2.38,2.4039,2.3355,2.3627,545600.0],["2011-11-08",2.3849,2.4121,2.3207,2.4063,507100.0],["2011-11-09",2.3536,2.375,2.305,2.3091,804700.0],["2011-11-10",2.3454,2.3454,2.2778,2.2877,538100.0],["2011-11-11",2.3132,2.3643,2.2943,2.361,393200.0],["2011-11-14",2.3421,2.352,2.2786,2.2836,628200.0],["2011-11-15",2.2655,2.3297,2.2655,2.3141,399900.0],["2011-11-16",2.2893,2.3363,2.2877,2.2943,492000.0],["2011-11-17",2.2893,2.3207,2.2663,2.2762,759300.0],["2011-11-18",2.2819,2.2943,2.2605,2.2828,360300.0],["2011-11-21",2.2506,2.2564,2.216,2.2259,420500.0],["2011-11-22",2.2292,2.2383,2.1954,2.1979,418500.0],["2011-11-23",2.1831,2.188,2.118,2.1213,505100.0],["2011-11-25",2.118,2.1674,2.1098,2.1122,266300.0],["2011-11-28",2.179,2.1938,2.1493,2.1814,615400.0],["2011-11-29",2.1847,2.1847,2.132,2.1386,613300.0],["2011-11-30",2.2028,2.2416,2.1864,2.2416,873600.0],["2011-12-01",2.2267,2.235,2.2012,2.2078,391700.0],["2011-12-02",2.2292,2.2605,2.2127,2.2169,487000.0],["2011-12-05",2.2449,2.2506,2.2119,2.2325,471600.0],["2011-12-06",2.2457,2.2457,2.2193,2.23,410600.0],["2011-12-07",2.2234,2.258,2.1996,2.2465,515800.0],["2011-12-08",2.235,2.2358,2.1963,2.2053,623600.0],["2011-12-09",2.2111,2.258,2.2111,2.2457,544800.0],["2011-12-12",2.2169,2.2276,2.1872,2.2119,519900.0],["2011-12-13",2.2298,2.2516,2.1721,2.1813,496700.0],["2011-12-14",2.1746,2.2156,2.1729,2.2055,596900.0],["2011-12-15",2.2298,2.239,2.2005,2.2298,735800.0],["2011-12-16",2.2474,2.2692,2.2265,2.2424,616900.0],["2011-12-19",2.2558,2.26,2.2148,2.2181,361500.0],["2011-12-20",2.2449,2.2876,2.2315,2.2834,499400.0],["2011-12-21",2.2801,2.3052,2.2709,2.2926,404500.0],["2011-12-22",2.3069,2.3286,2.2918,2.2968,465000.0],["2011-12-23",2.3027,2.3136,2.2876,2.311,296100.0],["2011-12-27",2.3052,2.3311,2.2951,2.3186,230400.0],["2011-12-28",2.3286,2.3286,2.2776,2.2792,408300.0],["2011-12-29",2.2884,2.3194,2.2876,2.3077,359700.0],["2011-12-30",2.3127,2.3378,2.2868,2.2901,382500.0],["2012-01-03",2.3395,2.3638,2.3136,2.3261,512900.0],["2012-01-04",2.3169,2.3186,2.2817,2.2834,676000.0],["2012-01-05",2.2767,2.3194,2.2616,2.3186,628200.0],["2012-01-06",2.3219,2.3454,2.2943,2.3152,636900.0],["2012-01-09",2.327,2.327,2.296,2.3044,293600.0],["2012-01-10",2.3311,2.3445,2.3253,2.3303,367100.0],["2012-01-11",2.3219,2.3563,2.3211,2.3521,479300.0],["2012-01-12",2.3471,2.3588,2.3152,2.3496,918300.0],["2012-01-13",2.3337,2.3588,2.3194,2.3496,846700.0],["2012-01-17",2.3554,2.3931,2.3554,2.3747,736300.0],["2012-01-18",2.3772,2.404,2.3722,2.3956,493700.0],["2012-01-19",2.4006,2.4216,2.3906,2.409,421700.0],["2012-01-20",2.4048,2.4341,2.4015,2.4341,509300.0],["2012-01-23",2.4341,2.4559,2.43,2.4484,435300.0],["2012-01-24",2.4291,2.476,2.4283,2.4718,477000.0],["2012-01-25",2.4743,2.4869,2.4601,2.4835,424500.0],["2012-01-26",2.4902,2.512,2.4852,2.4978,1086900.0],["2012-01-27",2.4852,2.5028,2.4794,2.4994,266800.0],["2012-01-30",2.4794,2.4961,2.471,2.4827,444500.0],["2012-01-31",2.4902,2.5036,2.4743,2.4953,615200.0],["2012-02-01",2.5112,2.5589,2.5003,2.5581,704200.0],["2012-02-02",2.5556,2.5639,2.5388,2.5539,451400.0],["2012-02-03",2.584,2.5957,2.5631,2.5949,488900.0],["2012-02-06",2.5849,2.5949,2.5673,2.5865,209800.0],["2012-02-07",2.5815,2.5924,2.5664,2.5765,564700.0],["2012-02-08",2.5782,2.5924,2.5589,2.5815,450700.0],["2012-02-09",2.5849,2.5857,2.5396,2.5606,274700.0],["2012-02-10",2.5422,2.5639,2.5321,2.5363,358000.0],["2012-02-13",2.5606,2.5765,2.5447,2.5731,846200.0],["2012-02-14",2.5664,2.5698,2.512,2.5162,403200.0],["2012-02-15",2.517,2.5405,2.5045,2.5187,609000.0],["2012-02-16",2.5145,2.5547,2.5145,2.5363,648300.0],["2012-02-17",2.512,2.517,2.4693,2.517,600500.0],["2012-02-21",2.5128,2.5271,2.4484,2.4735,679900.0],["2012-02-22",2.4718,2.4886,2.4492,2.4593,461000.0],["2012-02-23",2.4584,2.4936,2.4509,2.4936,437500.0],["2012-02-24",2.4953,2.512,2.4768,2.5036,345500.0],["2012-02-27",2.4785,2.5053,2.4693,2.4961,300700.0],["2012-02-28",2.5028,2.512,2.4785,2.4961,689900.0],["2012-02-29",2.4961,2.512,2.476,2.4802,454200.0],["2012-03-01",2.4835,2.5045,2.476,2.4852,332100.0],["2012-03-02",2.4835,2.5028,2.4718,2.4752,335800.0],["2012-03-05",2.4701,2.5036,2.4609,2.5011,261600.0],["2012-03-06",2.4802,2.5053,2.466,2.4685,341600.0],["2012-03-07",2.4852,2.4869,2.4509,2.4701,313500.0],["2012-03-08",2.4794,2.4794,2.4442,2.471,385300.0],["2012-03-09",2.4743,2.502,2.4618,2.4651,491300.0],["2012-03-12",2.4668,2.4911,2.466,2.4852,316000.0],["2012-03-13",2.4949,2.5433,2.4881,2.5425,455400.0],["2012-03-14",2.5408,2.5535,2.5144,2.5229,314600.0],["2012-03-15",2.5314,2.5314,2.5144,2.5238,301900.0],["2012-03-16",2.5204,2.5365,2.5161,2.5246,533500.0],["2012-03-19",2.5306,2.5578,2.5238,2.5408,496700.0],["2012-03-20",2.528,2.5459,2.5246,2.5314,230900.0],["2012-03-21",2.5408,2.5408,2.517,2.5178,201900.0],["2012-03-22",2.5034,2.5076,2.4737,2.5,310600.0],["2012-03-23",2.5051,2.511,2.483,2.4983,500500.0],["2012-03-26",2.5238,2.5323,2.5034,2.5119,390400.0],["2012-03-27",2.517,2.5272,2.5076,2.5144,328600.0],["2012-03-28",2.5221,2.5221,2.4949,2.5144,322300.0],["2012-03-29",2.5187,2.5229,2.4881,2.511,363200.0],["2012-03-30",2.5255,2.5408,2.5195,2.5238,399500.0],["2012-04-02",2.5263,2.5476,2.5161,2.534,471300.0],["2012-04-03",2.5348,2.5425,2.5127,2.5238,298500.0],["2012-04-04",2.5009,2.5119,2.4796,2.5,349900.0],["2012-04-05",2.4873,2.5017,2.4745,2.4907,196500.0],["2012-04-09",2.4541,2.483,2.4541,2.466,298400.0],["2012-04-10",2.4652,2.4771,2.4218,2.4329,504900.0],["2012-04-11",2.4533,2.4533,2.4244,2.4482,333600.0],["2012-04-12",2.4448,2.4626,2.4388,2.4575,504900.0],["2012-04-13",2.4533,2.4626,2.438,2.4431,237500.0],["2012-04-16",2.4626,2.4898,2.4414,2.4711,350000.0],["2012-04-17",2.483,2.4864,2.4575,2.4737,552900.0],["2012-04-18",2.4677,2.4728,2.449,2.4626,417000.0],["2012-04-19",2.4575,2.4728,2.4482,2.466,347800.0],["2012-04-20",2.4873,2.5161,2.4805,2.5068,382500.0],["2012-04-23",2.489,2.4975,2.4558,2.4652,271800.0],["2012-04-24",2.472,2.4941,2.466,2.4839,498500.0],["2012-04-25",2.5068,2.5374,2.5026,2.5374,440700.0],["2012-04-26",2.5314,2.5807,2.5272,2.568,456800.0],["2012-04-27",2.5569,2.5714,2.5026,2.5144,577700.0],["2012-04-30",2.5178,2.5221,2.4992,2.511,407600.0],["2012-05-01",2.5187,2.551,2.5068,2.534,397600.0],["2012-05-02",2.5153,2.5348,2.5026,2.5297,346200.0],["2012-05-03",2.5314,2.5467,2.5204,2.5297,335100.0],["2012-05-04",2.5246,2.5272,2.4992,2.5076,310000.0],["2012-05-07",2.5059,2.551,2.4983,2.5501,358700.0],["2012-05-08",2.5425,2.5756,2.5365,2.5705,557800.0],["2012-05-09",2.5442,2.579,2.5442,2.5637,346300.0],["2012-05-10",2.5637,2.5918,2.5374,2.5535,193100.0],["2012-05-11",2.5408,2.5722,2.5323,2.5637,236000.0],["2012-05-14",2.5425,2.5561,2.5255,2.5272,291000.0],["2012-05-15",2.517,2.5212,2.4856,2.4941,712600.0],["2012-05-16",2.4983,2.5043,2.4677,2.4694,430600.0],["2012-05-17",2.4754,2.4779,2.4057,2.4057,671400.0],["2012-05-18",2.4091,2.415,2.3598,2.3683,573400.0],["2012-05-21",2.3802,2.4295,2.364,2.4184,406600.0],["2012-05-22",2.4252,2.4499,2.4108,2.4227,578600.0],["2012-05-23",2.4074,2.4269,2.3768,2.4218,529000.0],["2012-05-24",2.4354,2.4456,2.404,2.4303,324900.0],["2012-05-25",2.4397,2.4439,2.4048,2.4116,286700.0],["2012-05-29",2.432,2.4482,2.4082,2.4261,648200.0],["2012-05-30",2.404,2.4116,2.3785,2.3785,526800.0],["2012-05-31",2.3827,2.4082,2.3657,2.3912,614400.0],["2012-06-01",2.3581,2.3734,2.3377,2.3385,426700.0],["2012-06-04",2.3436,2.353,2.3003,2.3199,416500.0],["2012-06-05",2.3156,2.3759,2.3037,2.3759,589900.0],["2012-06-06",2.3904,2.4116,2.3802,2.4116,608500.0],["2012-06-07",2.4354,2.4397,2.3929,2.3929,629100.0],["2012-06-08",2.3853,2.4176,2.3853,2.4167,349800.0],["2012-06-11",2.4354,2.4363,2.3555,2.3564,409400.0],["2012-06-12",2.3717,2.3759,2.3479,2.3734,277200.0],["2012-06-13",2.3763,2.3867,2.3418,2.3478,471500.0],["2012-06-14",2.353,2.3772,2.3478,2.3677,486400.0],["2012-06-15",2.3703,2.3927,2.3599,2.3832,452600.0],["2012-06-18",2.3746,2.4091,2.3703,2.4022,353000.0],["2012-06-19",2.4126,2.4411,2.3919,2.4324,361100.0],["2012-06-20",2.4298,2.4393,2.3927,2.4048,398300.0],["2012-06-21",2.4065,2.4186,2.3478,2.3547,537300.0],["2012-06-22",2.3729,2.3729,2.3194,2.3418,989200.0],["2012-06-25",2.3194,2.3573,2.3194,2.3452,526300.0],["2012-06-26",2.3547,2.3608,2.3314,2.3409,366900.0],["2012-06-27",2.3478,2.3694,2.3392,2.3642,442900.0],["2012-06-28",2.3522,2.3832,2.3409,2.3824,393400.0],["2012-06-29",2.4221,2.4557,2.4108,2.4557,536600.0],["2012-07-02",2.46,2.4911,2.4411,2.4911,377300.0],["2012-07-03",2.4903,2.5041,2.4687,2.5041,158200.0],["2012-07-05",2.498,2.511,2.4661,2.4851,256700.0],["2012-07-06",2.4661,2.4911,2.4618,2.4894,230700.0],["2012-07-09",2.4894,2.4894,2.46,2.4877,284600.0],["2012-07-10",2.4946,2.5032,2.4609,2.4816,355500.0],["2012-07-11",2.4851,2.4885,2.4618,2.4756,333100.0],["2012-07-12",2.467,2.4877,2.448,2.4661,670100.0],["2012-07-13",2.4825,2.4963,2.473,2.4825,311100.0],["2012-07-16",2.4842,2.4851,2.4678,2.4704,330100.0],["2012-07-17",2.4816,2.5006,2.4549,2.4894,302100.0],["2012-07-18",2.4903,2.4998,2.4609,2.4713,342200.0],["2012-07-19",2.4842,2.4868,2.4203,2.4367,320200.0],["2012-07-20",2.4169,2.4402,2.4065,2.4272,476500.0],["2012-07-23",2.3944,2.4212,2.3944,2.4091,257600.0],["2012-07-24",2.4126,2.4143,2.391,2.3988,405400.0],["2012-07-25",2.4014,2.4091,2.3746,2.3927,374800.0],["2012-07-26",2.4186,2.4281,2.3755,2.3901,432700.0],["2012-07-27",2.3919,2.3919,2.2089,2.265,2932700.0],["2012-07-30",2.2753,2.3573,2.2753,2.2978,1988800.0],["2012-07-31",2.303,2.3133,2.2796,2.3047,807500.0],["2012-08-01",2.3211,2.3392,2.2702,2.2719,784800.0],["2012-08-02",2.2676,2.2848,2.2382,2.2546,926900.0],["2012-08-03",2.2727,2.303,2.265,2.2779,729400.0],["2012-08-06",2.2779,2.2986,2.271,2.2969,442500.0],["2012-08-07",2.3021,2.309,2.284,2.2891,447400.0],["2012-08-08",2.2857,2.2969,2.2632,2.2917,513000.0],["2012-08-09",2.2909,2.2935,2.2658,2.2771,372500.0],["2012-08-10",2.2615,2.2745,2.2555,2.2719,473800.0],["2012-08-13",2.2676,2.2719,2.2494,2.2693,269400.0],["2012-08-14",2.2805,2.2822,2.2538,2.2641,267600.0],["2012-08-15",2.2546,2.2822,2.2529,2.2814,351700.0],["2012-08-16",2.2771,2.29,2.2676,2.2891,307400.0],["2012-08-17",2.2796,2.2943,2.2641,2.2943,428100.0],["2012-08-20",2.2891,2.3038,2.2727,2.2943,501000.0],["2012-08-21",2.3099,2.3176,2.2857,2.2874,613100.0],["2012-08-22",2.2874,2.3064,2.2676,2.2969,444300.0],["2012-08-23",2.2978,2.3081,2.2822,2.2926,305000.0],["2012-08-24",2.2883,2.309,2.2788,2.303,337500.0],["2012-08-27",2.3047,2.3168,2.296,2.309,488400.0],["2012-08-28",2.3038,2.3133,2.2891,2.3064,376100.0],["2012-08-29",2.3064,2.3228,2.2969,2.3124,364700.0],["2012-08-30",2.3064,2.3211,2.303,2.3159,289900.0],["2012-08-31",2.3306,2.3366,2.3124,2.3185,503000.0],["2012-09-04",2.3202,2.3513,2.3107,2.3496,376400.0],["2012-09-05",2.3547,2.3686,2.3487,2.3513,622500.0],["2012-09-06",2.3547,2.3806,2.3547,2.3737,584700.0],["2012-09-07",2.3746,2.3875,2.3703,2.3832,474000.0],["2012-09-10",2.378,2.3824,2.3651,2.3746,280000.0],["2012-09-11",2.3737,2.3953,2.3668,2.3953,385300.0],["2012-09-12",2.4163,2.4363,2.3918,2.4355,446600.0],["2012-09-13",2.4381,2.48,2.4259,2.4695,662800.0],["2012-09-14",2.4773,2.5114,2.4712,2.5,523600.0],["2012-09-17",2.4904,2.5131,2.4869,2.5009,375700.0],["2012-09-18",2.4904,2.4965,2.4608,2.4782,462800.0],["2012-09-19",2.4773,2.4852,2.4494,2.4494,435200.0],["2012-09-20",2.4451,2.4581,2.404,2.418,685200.0],["2012-09-21",2.4546,2.4546,2.418,2.418,524400.0],["2012-09-24",2.4189,2.4372,2.3997,2.4023,349600.0],["2012-09-25",2.4075,2.4163,2.356,2.356,640000.0],["2012-09-26",2.3622,2.3805,2.3552,2.3587,463200.0],["2012-09-27",2.3622,2.3674,2.3368,2.3438,489200.0],["2012-09-28",2.3447,2.3639,2.3377,2.3403,524200.0],["2012-10-01",2.3491,2.3552,2.3054,2.329,571600.0],["2012-10-02",2.3368,2.356,2.3299,2.3403,434100.0],["2012-10-03",2.3491,2.37,2.3438,2.3447,374000.0],["2012-10-04",2.3543,2.37,2.3246,2.3412,384200.0],["2012-10-05",2.3438,2.3622,2.3377,2.3412,262600.0],["2012-10-08",2.3281,2.3342,2.3176,2.3185,287200.0],["2012-10-09",2.3229,2.3325,2.3028,2.3072,505600.0],["2012-10-10",2.3081,2.3229,2.2993,2.3176,285800.0],["2012-10-11",2.3255,2.3438,2.3203,2.3264,247500.0],["2012-10-12",2.3246,2.3386,2.3072,2.3089,216900.0],["2012-10-15",2.3115,2.3255,2.2915,2.315,257000.0],["2012-10-16",2.3194,2.3307,2.3011,2.3089,361800.0],["2012-10-17",2.3072,2.3368,2.2976,2.3351,439300.0],["2012-10-18",2.3395,2.37,2.3264,2.3665,272200.0],["2012-10-19",2.3569,2.3726,2.3307,2.3386,448700.0],["2012-10-22",2.3272,2.3325,2.3037,2.3246,275500.0],["2012-10-23",2.3124,2.3185,2.2871,2.3081,229300.0],["2012-10-24",2.3107,2.3194,2.2906,2.3072,366100.0],["2012-10-25",2.3159,2.3229,2.267,2.2854,446900.0],["2012-10-26",2.2557,2.2557,2.199,2.2295,638100.0],["2012-10-31",2.2156,2.2452,2.2051,2.2435,627500.0],["2012-11-01",2.2356,2.2522,2.2243,2.2382,659900.0],["2012-11-02",2.2548,2.2758,2.2443,2.2574,619000.0],["2012-11-05",2.2557,2.2574,2.219,2.2409,439800.0],["2012-11-06",2.2548,2.2653,2.2208,2.2539,272200.0],["2012-11-07",2.2365,2.2417,2.2173,2.2269,368600.0],["2012-11-08",2.2417,2.2417,2.199,2.1998,509400.0],["2012-11-09",2.2147,2.2173,2.1859,2.1911,451000.0],["2012-11-12",2.192,2.2007,2.1754,2.1902,429000.0],["2012-11-13",2.1885,2.1972,2.1815,2.1841,378500.0],["2012-11-14",2.1841,2.1911,2.144,2.1649,506900.0],["2012-11-15",2.1571,2.1702,2.1047,2.1257,520600.0],["2012-11-16",2.1187,2.151,2.089,2.1475,555800.0],["2012-11-19",2.1754,2.1902,2.1606,2.1824,585600.0],["2012-11-20",2.1824,2.2086,2.1553,2.2077,394300.0],["2012-11-21",2.2094,2.219,2.1876,2.2103,402700.0],["2012-11-23",2.2208,2.2278,2.1981,2.2199,133700.0],["2012-11-26",2.2173,2.2443,2.2086,2.2391,311400.0],["2012-11-27",2.226,2.2574,2.2147,2.2461,602300.0],["2012-11-28",2.2426,2.2496,2.2182,2.2443,436700.0],["2012-11-29",2.2557,2.2662,2.2409,2.2583,424400.0],["2012-11-30",2.2548,2.2688,2.2531,2.2618,734400.0],["2012-12-03",2.2662,2.2854,2.2618,2.2836,451600.0],["2012-12-04",2.3011,2.3011,2.2705,2.2889,585700.0],["2012-12-05",2.2967,2.3011,2.2775,2.2889,586000.0],["2012-12-06",2.2923,2.3098,2.2862,2.3098,388500.0],["2012-12-07",2.3229,2.3395,2.3107,2.336,574800.0],["2012-12-10",2.3325,2.3456,2.3264,2.3368,283000.0],["2012-12-11",2.3464,2.3464,2.3072,2.3194,492400.0],["2012-12-12",2.3318,2.3318,2.2709,2.3123,433500.0],["2012-12-13",2.3088,2.3141,2.2912,2.3035,259100.0],["2012-12-14",2.2947,2.3141,2.292,2.3009,308400.0],["2012-12-17",2.3017,2.3141,2.2938,2.3017,373900.0],["2012-12-18",2.3017,2.3203,2.292,2.3194,450400.0],["2012-12-19",2.3256,2.3326,2.3115,2.3212,236600.0],["2012-12-20",2.3256,2.3415,2.3238,2.3309,406100.0],["2012-12-21",2.3309,2.3459,2.3185,2.3194,856400.0],["2012-12-24",2.3229,2.3362,2.315,2.3282,163600.0],["2012-12-26",2.3362,2.3379,2.3106,2.3159,263900.0],["2012-12-27",2.3123,2.322,2.2947,2.3176,339100.0],["2012-12-28",2.3106,2.3318,2.3053,2.3053,290200.0],["2012-12-31",2.3123,2.3335,2.2982,2.3079,608500.0],["2013-01-02",2.3388,2.3609,2.3309,2.3459,725000.0],["2013-01-03",2.3529,2.3847,2.3423,2.3662,438200.0],["2013-01-04",2.3785,2.3944,2.3671,2.3926,253900.0],["2013-01-07",2.3538,2.4024,2.3538,2.3962,298600.0],["2013-01-08",2.3882,2.4032,2.3697,2.3741,280700.0],["2013-01-09",2.3812,2.3997,2.3706,2.3979,633200.0],["2013-01-10",2.4041,2.405,2.375,2.3918,338200.0],["2013-01-11",2.4077,2.4094,2.3829,2.3962,413500.0],["2013-01-14",2.3935,2.4129,2.3865,2.4041,448000.0],["2013-01-15",2.3847,2.4103,2.3847,2.4085,322700.0],["2013-01-16",2.3997,2.4165,2.39,2.4068,426100.0],["2013-01-17",2.4077,2.4227,2.3979,2.4209,312900.0],["2013-01-18",2.4244,2.4315,2.3988,2.4315,743600.0],["2013-01-22",2.4271,2.45,2.4209,2.4483,401000.0],["2013-01-23",2.4544,2.4668,2.4359,2.4641,635000.0],["2013-01-24",2.4597,2.465,2.4491,2.4624,499100.0],["2013-01-25",2.4615,2.4871,2.4553,2.4871,514500.0],["2013-01-28",2.4853,2.5039,2.4747,2.4968,491900.0],["2013-01-29",2.5003,2.5065,2.4862,2.4933,602000.0],["2013-01-30",2.4888,2.5294,2.3635,2.5091,1529500.0],["2013-01-31",2.5039,2.5171,2.4827,2.5136,802100.0],["2013-02-01",2.5215,2.5462,2.5144,2.5144,918900.0],["2013-02-04",2.503,2.5215,2.4527,2.4624,837300.0],["2013-02-05",2.4738,2.4738,2.4271,2.4438,672800.0],["2013-02-06",2.4315,2.4535,2.4306,2.4341,524400.0],["2013-02-07",2.4359,2.443,2.4165,2.42,454400.0],["2013-02-08",2.4253,2.4421,2.4156,2.4394,332500.0],["2013-02-11",2.4412,2.4685,2.4403,2.4571,1480500.0],["2013-02-12",2.4562,2.4871,2.4553,2.48,585800.0],["2013-02-13",2.4871,2.4924,2.4597,2.4694,289200.0],["2013-02-14",2.4597,2.4703,2.4191,2.4588,468800.0],["2013-02-15",2.4597,2.4633,2.4253,2.428,733400.0],["2013-02-19",2.435,2.4474,2.4262,2.435,599200.0],["2013-02-20",2.4394,2.4694,2.4297,2.4297,456900.0],["2013-02-21",2.4262,2.4412,2.4077,2.4235,568000.0],["2013-02-22",2.435,2.4518,2.4262,2.4341,460300.0],["2013-02-25",2.4456,2.4482,2.3882,2.3882,428400.0],["2013-02-26",2.3962,2.4288,2.3838,2.4253,965400.0],["2013-02-27",2.4235,2.4624,2.4165,2.4553,680200.0],["2013-02-28",2.4588,2.4712,2.4438,2.4438,1260700.0],["2013-03-01",2.4332,2.4721,2.4253,2.4694,774000.0],["2013-03-04",2.4641,2.488,2.4624,2.4853,699100.0],["2013-03-05",2.4994,2.5118,2.4818,2.5021,460600.0],["2013-03-06",2.5021,2.5047,2.4738,2.4836,282100.0],["2013-03-07",2.4818,2.4968,2.4659,2.4712,277000.0],["2013-03-08",2.4791,2.5065,2.458,2.5021,965300.0],["2013-03-11",2.4941,2.4977,2.473,2.4862,371200.0],["2013-03-12",2.4791,2.4906,2.4668,2.4712,476300.0],["2013-03-13",2.4864,2.4908,2.4605,2.4694,377600.0],["2013-03-14",2.4712,2.4881,2.4703,2.4765,379800.0],["2013-03-15",2.4765,2.4837,2.4632,2.4632,982900.0],["2013-03-18",2.4409,2.4676,2.4266,2.4373,497600.0],["2013-03-19",2.4453,2.4551,2.4007,2.4203,432800.0],["2013-03-20",2.4364,2.4453,2.4087,2.4203,784000.0],["2013-03-21",2.4168,2.4346,2.415,2.4177,582200.0],["2013-03-22",2.4382,2.4507,2.4203,2.4275,348300.0],["2013-03-25",2.4311,2.4453,2.4177,2.4284,455500.0],["2013-03-26",2.44,2.4507,2.4293,2.4364,352800.0],["2013-03-27",2.4311,2.4569,2.4311,2.4569,282400.0],["2013-03-28",2.4641,2.4917,2.4516,2.4837,443200.0],["2013-04-01",2.4757,2.4926,2.4605,2.4792,417900.0],["2013-04-02",2.4739,2.5006,2.4739,2.4819,277500.0],["2013-04-03",2.4864,2.4881,2.4632,2.4667,333300.0],["2013-04-04",2.4739,2.5203,2.4676,2.5194,331900.0],["2013-04-05",2.4908,2.5185,2.4837,2.5131,314000.0],["2013-04-08",2.5131,2.5551,2.5051,2.5542,307700.0],["2013-04-09",2.5506,2.5667,2.531,2.5613,322200.0],["2013-04-10",2.5613,2.5836,2.5559,2.5809,415300.0],["2013-04-11",2.5756,2.622,2.5756,2.6148,421800.0],["2013-04-12",2.6157,2.6184,2.5765,2.5988,565700.0],["2013-04-15",2.5943,2.605,2.5238,2.5238,872700.0],["2013-04-16",2.5363,2.5729,2.5087,2.5568,482900.0],["2013-04-17",2.5408,2.5444,2.5033,2.5131,418000.0],["2013-04-18",2.5167,2.5203,2.4828,2.4971,354400.0],["2013-04-19",2.498,2.5328,2.4881,2.531,311500.0],["2013-04-22",2.5203,2.5336,2.4989,2.5292,228100.0],["2013-04-23",2.5426,2.5568,2.531,2.5497,228300.0],["2013-04-24",2.5452,2.564,2.5354,2.5622,188300.0],["2013-04-25",2.5604,2.5845,2.531,2.5461,367900.0],["2013-04-26",2.5408,2.5408,2.4757,2.4899,584300.0],["2013-04-29",2.5069,2.5096,2.4864,2.4971,501300.0],["2013-04-30",2.4944,2.5479,2.4873,2.5479,370400.0],["2013-05-01",2.5381,2.5488,2.5104,2.5256,741900.0],["2013-05-02",2.5265,2.5559,2.5229,2.5363,267800.0],["2013-05-03",2.5551,2.5675,2.5363,2.5452,404900.0],["2013-05-06",2.5452,2.5649,2.5372,2.5559,275500.0],["2013-05-07",2.5533,2.5774,2.5461,2.5658,222800.0],["2013-05-08",2.5613,2.5783,2.5435,2.5693,452500.0],["2013-05-09",2.5693,2.5783,2.5506,2.5551,267900.0],["2013-05-10",2.5586,2.5684,2.5426,2.5613,279700.0],["2013-05-13",2.5943,2.6246,2.5836,2.6068,553600.0],["2013-05-14",2.605,2.6309,2.605,2.6282,233700.0],["2013-05-15",2.6139,2.6496,2.613,2.6452,370600.0],["2013-05-16",2.6282,2.6684,2.6282,2.6514,206400.0],["2013-05-17",2.6684,2.6728,2.6416,2.6523,283700.0],["2013-05-20",2.6496,2.6737,2.6389,2.6719,239600.0],["2013-05-21",2.6719,2.7067,2.6692,2.6942,246300.0],["2013-05-22",2.696,2.7281,2.655,2.671,559900.0],["2013-05-23",2.6416,2.6603,2.6255,2.6389,475700.0],["2013-05-24",2.6264,2.6327,2.5988,2.6086,524100.0],["2013-05-28",2.63,2.6585,2.5684,2.5925,541000.0],["2013-05-29",2.5738,2.5916,2.4917,2.5363,405200.0],["2013-05-30",2.5345,2.5506,2.5069,2.5113,582900.0],["2013-05-31",2.5024,2.522,2.4801,2.4819,590800.0],["2013-06-03",2.4873,2.5176,2.4685,2.5069,606400.0],["2013-06-04",2.5113,2.514,2.4444,2.4462,403900.0],["2013-06-05",2.4471,2.4578,2.4052,2.4159,405700.0],["2013-06-06",2.4168,2.4337,2.3793,2.4302,522300.0],["2013-06-07",2.4391,2.4444,2.4025,2.4418,336800.0],["2013-06-10",2.4418,2.4426,2.4132,2.4248,260500.0],["2013-06-11",2.398,2.4096,2.357,2.3579,374000.0],["2013-06-12",2.3597,2.3796,2.3471,2.3534,362200.0],["2013-06-13",2.3579,2.3958,2.3552,2.3832,468700.0],["2013-06-14",2.3805,2.4211,2.366,2.3913,273500.0],["2013-06-17",2.4039,2.4265,2.3931,2.4138,295600.0],["2013-06-18",2.4093,2.4599,2.3949,2.4418,335800.0],["2013-06-19",2.4436,2.4499,2.3741,2.3922,407000.0],["2013-06-20",2.3642,2.375,2.2884,2.3001,454400.0],["2013-06-21",2.3074,2.3389,2.2857,2.32,530100.0],["2013-06-24",2.2947,2.3624,2.2604,2.2938,436900.0],["2013-06-25",2.3101,2.3723,2.2947,2.3597,350800.0],["2013-06-26",2.3759,2.4093,2.3723,2.3949,357900.0],["2013-06-27",2.4066,2.4535,2.4012,2.4517,568200.0],["2013-06-28",2.4409,2.4635,2.4229,2.4283,574000.0],["2013-07-01",2.4418,2.4572,2.4184,2.4265,337000.0],["2013-07-02",2.4238,2.4544,2.4193,2.4382,327800.0],["2013-07-03",2.4319,2.4373,2.4021,2.4319,176300.0],["2013-07-05",2.4499,2.4508,2.3696,2.422,326300.0],["2013-07-08",2.4211,2.459,2.4175,2.4427,315300.0],["2013-07-09",2.4463,2.4662,2.4427,2.4599,243100.0],["2013-07-10",2.4572,2.468,2.4445,2.459,213900.0],["2013-07-11",2.4833,2.5194,2.4833,2.5176,248100.0],["2013-07-12",2.5158,2.5212,2.4923,2.5158,285200.0],["2013-07-15",2.5158,2.5312,2.5095,2.5176,314300.0],["2013-07-16",2.5176,2.5357,2.5068,2.5077,217300.0],["2013-07-17",2.5212,2.5339,2.5068,2.5321,184000.0],["2013-07-18",2.5321,2.5627,2.5203,2.5591,134800.0],["2013-07-19",2.5483,2.5654,2.5375,2.551,202500.0],["2013-07-22",2.5501,2.5745,2.5438,2.5745,168400.0],["2013-07-23",2.5745,2.5952,2.5411,2.5465,313100.0],["2013-07-24",2.5501,2.5501,2.4788,2.4978,386300.0],["2013-07-25",2.4969,2.5366,2.4905,2.5248,254200.0],["2013-07-26",2.5113,2.5339,2.4951,2.5077,136600.0],["2013-07-29",2.5032,2.5203,2.4896,2.4996,206300.0],["2013-07-30",2.5104,2.5302,2.4824,2.4987,167500.0],["2013-07-31",2.5014,2.5014,2.422,2.4256,330300.0],["2013-08-01",2.4391,2.4463,2.3895,2.3913,429200.0],["2013-08-02",2.3922,2.4129,2.3732,2.3768,404100.0],["2013-08-05",2.3796,2.394,2.3534,2.3579,317200.0],["2013-08-06",2.3534,2.3759,2.3516,2.3669,346100.0],["2013-08-07",2.3678,2.3759,2.3471,2.3588,346400.0],["2013-08-08",2.3696,2.3723,2.3281,2.3362,343900.0],["2013-08-09",2.3326,2.3832,2.3281,2.3669,290300.0],["2013-08-12",2.3561,2.357,2.3263,2.3534,202300.0],["2013-08-13",2.3507,2.3534,2.3038,2.3074,283900.0],["2013-08-14",2.3128,2.3281,2.3065,2.32,267900.0],["2013-08-15",2.2992,2.3029,2.2613,2.2659,321100.0],["2013-08-16",2.2586,2.2722,2.2072,2.2135,324000.0],["2013-08-19",2.2153,2.228,2.181,2.181,372400.0],["2013-08-20",2.1892,2.2469,2.1864,2.2298,291000.0],["2013-08-21",2.2343,2.2469,2.2009,2.2054,227100.0],["2013-08-22",2.2108,2.2424,2.1946,2.2415,295100.0],["2013-08-23",2.2442,2.2722,2.2325,2.2677,552200.0],["2013-08-26",2.265,2.2776,2.2442,2.2559,220300.0],["2013-08-27",2.2388,2.2776,2.2388,2.246,193900.0],["2013-08-28",2.2415,2.2505,2.2252,2.2343,187500.0],["2013-08-29",2.2252,2.2442,2.2126,2.2379,157800.0],["2013-08-30",2.2361,2.2595,2.191,2.1982,442100.0],["2013-09-03",2.218,2.2198,2.1657,2.1837,250000.0],["2013-09-04",2.1873,2.2108,2.1783,2.2045,186800.0],["2013-09-05",2.2063,2.2108,2.1711,2.172,232900.0],["2013-09-06",2.1928,2.2397,2.1864,2.209,207100.0],["2013-09-09",2.2153,2.2451,2.2036,2.2451,239400.0],["2013-09-10",2.2505,2.2559,2.2243,2.2397,242800.0],["2013-09-11",2.2406,2.255,2.218,2.2523,463100.0],["2013-09-12",2.2569,2.2642,2.214,2.2149,505600.0],["2013-09-13",2.2149,2.2441,2.2149,2.2304,428100.0],["2013-09-16",2.2615,2.277,2.2313,2.2468,260000.0],["2013-09-17",2.2468,2.2733,2.245,2.2523,182200.0],["2013-09-18",2.2487,2.3491,2.2286,2.3482,352900.0],["2013-09-19",2.3464,2.3665,2.329,2.3327,319000.0],["2013-09-20",2.3391,2.3437,2.2916,2.2925,560500.0],["2013-09-23",2.2843,2.3217,2.2825,2.2861,298600.0],["2013-09-24",2.2852,2.3071,2.2669,2.2715,214000.0],["2013-09-25",2.2724,2.3007,2.2523,2.2834,362700.0],["2013-09-26",2.2861,2.3099,2.2843,2.3062,323000.0],["2013-09-27",2.3007,2.3089,2.2898,2.2962,309800.0],["2013-09-30",2.2879,2.3208,2.2834,2.308,621000.0],["2013-10-01",2.3144,2.3665,2.3035,2.3391,429500.0],["2013-10-02",2.3126,2.3409,2.3126,2.3217,563700.0],["2013-10-03",2.3144,2.3263,2.287,2.2925,679900.0],["2013-10-04",2.2879,2.319,2.2834,2.3163,357000.0],["2013-10-07",2.3007,2.329,2.2916,2.3062,466600.0],["2013-10-08",2.2989,2.3199,2.2852,2.2952,729800.0],["2013-10-09",2.2952,2.319,2.2761,2.2815,436900.0],["2013-10-10",2.3026,2.35,2.2998,2.3473,364100.0],["2013-10-11",2.3418,2.3701,2.3345,2.3683,407100.0],["2013-10-14",2.3564,2.3848,2.3491,2.3838,391300.0],["2013-10-15",2.3747,2.4067,2.3729,2.3774,441100.0],["2013-10-16",2.3848,2.4167,2.3747,2.4122,325400.0],["2013-10-17",2.3975,2.4715,2.3975,2.467,426000.0],["2013-10-18",2.4761,2.4843,2.4469,2.4788,446400.0],["2013-10-21",2.4733,2.4733,2.4268,2.4396,338000.0],["2013-10-22",2.4405,2.4733,2.4158,2.4688,289700.0],["2013-10-23",2.4633,2.4807,2.4386,2.4542,447800.0],["2013-10-24",2.4332,2.4679,2.4122,2.4322,609000.0],["2013-10-25",2.4396,2.4752,2.4213,2.4733,439500.0],["2013-10-28",2.4733,2.4733,2.4286,2.4414,298500.0],["2013-10-29",2.4386,2.4386,2.3948,2.4039,372900.0],["2013-10-30",2.3975,2.4085,2.3756,2.3884,467100.0],["2013-10-31",2.4012,2.4204,2.3857,2.3939,543500.0],["2013-11-01",2.3857,2.414,2.3802,2.4122,795500.0],["2013-11-04",2.4122,2.4195,2.3683,2.4021,392900.0],["2013-11-05",2.3866,2.3975,2.3446,2.3464,436800.0],["2013-11-06",2.3455,2.3546,2.3135,2.3144,358700.0],["2013-11-07",2.3172,2.3245,2.2569,2.2697,370500.0],["2013-11-08",2.2304,2.2615,2.2149,2.235,424800.0],["2013-11-11",2.2322,2.2615,2.2304,2.2551,224600.0],["2013-11-12",2.2541,2.2541,2.2158,2.2359,318300.0],["2013-11-13",2.2322,2.2697,2.2258,2.2624,468800.0],["2013-11-14",2.2624,2.2898,2.2578,2.2642,264600.0],["2013-11-15",2.2596,2.2678,2.2258,2.2267,599700.0],["2013-11-18",2.2286,2.2377,2.2057,2.2167,499900.0],["2013-11-19",2.2121,2.2194,2.1774,2.1884,378300.0],["2013-11-20",2.1975,2.2112,2.1391,2.1491,418900.0],["2013-11-21",2.1619,2.1984,2.1491,2.192,422800.0],["2013-11-22",2.192,2.193,2.1628,2.192,322800.0],["2013-11-25",2.2012,2.2012,2.1445,2.1473,321800.0],["2013-11-26",2.1464,2.161,2.1436,2.1528,343100.0],["2013-11-27",2.1518,2.1774,2.1464,2.1756,217200.0],["2013-11-29",2.1893,2.1893,2.1665,2.1683,241400.0],["2013-12-02",2.1628,2.1802,2.1263,2.1272,411900.0],["2013-12-03",2.1181,2.1427,2.1007,2.1281,614100.0],["2013-12-04",2.1126,2.1537,2.108,2.1445,574900.0],["2013-12-05",2.1372,2.1546,2.1153,2.1409,217300.0],["2013-12-06",2.1646,2.192,2.1518,2.1619,430200.0],["2013-12-09",2.1637,2.1637,2.1427,2.1491,494400.0],["2013-12-10",2.1509,2.1738,2.1354,2.1354,390600.0],["2013-12-11",2.1345,2.1464,2.0916,2.1098,705800.0],["2013-12-12",2.1145,2.1302,2.0802,2.0923,511000.0],["2013-12-13",2.1015,2.1209,2.0913,2.0978,363700.0],["2013-12-16",2.0997,2.1302,2.0941,2.1172,532500.0],["2013-12-17",2.1154,2.1413,2.0978,2.132,665400.0],["2013-12-18",2.1283,2.1866,2.1052,2.1802,773100.0],["2013-12-19",2.1607,2.1746,2.1376,2.145,435600.0],["2013-12-20",2.1598,2.1709,2.1404,2.1681,579300.0],["2013-12-23",2.1681,2.1783,2.1515,2.1561,528900.0],["2013-12-24",2.1561,2.1765,2.1561,2.1672,169600.0],["2013-12-26",2.1709,2.1866,2.157,2.1663,229400.0],["2013-12-27",2.1635,2.1839,2.1441,2.182,381500.0],["2013-12-30",2.1737,2.1922,2.1681,2.1848,353100.0],["2013-12-31",2.1922,2.1959,2.1607,2.1617,453700.0],["2014-01-02",2.1459,2.1626,2.1135,2.1293,453000.0],["2014-01-03",2.1293,2.1589,2.1172,2.1524,289500.0],["2014-01-06",2.1246,2.1515,2.1209,2.1339,566100.0],["2014-01-07",2.1339,2.1459,2.12,2.132,533000.0],["2014-01-08",2.1246,2.132,2.1006,2.1219,557800.0],["2014-01-09",2.1237,2.1283,2.0821,2.1154,461900.0],["2014-01-10",2.1246,2.1404,2.12,2.1283,456700.0],["2014-01-13",2.1293,2.133,2.1098,2.1182,297400.0],["2014-01-14",2.1219,2.1422,2.1126,2.1172,317200.0],["2014-01-15",2.1172,2.1478,2.1163,2.1283,319600.0],["2014-01-16",2.1283,2.145,2.1256,2.1441,358500.0],["2014-01-17",2.1478,2.158,2.1219,2.1404,344300.0],["2014-01-21",2.145,2.1728,2.145,2.17,356500.0],["2014-01-22",2.1681,2.1802,2.1626,2.17,159900.0],["2014-01-23",2.1617,2.1792,2.1617,2.1709,214700.0],["2014-01-24",2.1681,2.1765,2.1274,2.1385,250800.0],["2014-01-27",2.1385,2.1515,2.1034,2.1089,254200.0],["2014-01-28",2.1098,2.1367,2.1061,2.12,349800.0],["2014-01-29",2.1024,2.12,2.0636,2.0904,357100.0],["2014-01-30",2.1034,2.1376,2.0932,2.1172,321800.0],["2014-01-31",2.0904,2.1607,2.0821,2.1561,561500.0],["2014-02-03",2.1533,2.158,2.0774,2.0978,864700.0],["2014-02-04",2.1052,2.1117,2.0756,2.1098,513100.0],["2014-02-05",2.096,2.1034,2.0765,2.1034,387200.0],["2014-02-06",2.1117,2.1274,2.1043,2.1154,402100.0],["2014-02-07",2.1228,2.1367,2.0811,2.0904,402100.0],["2014-02-10",2.0858,2.1006,2.07,2.0849,563200.0],["2014-02-11",2.0886,2.1135,2.083,2.1034,428800.0],["2014-02-12",2.1089,2.1589,2.1089,2.158,358700.0],["2014-02-13",2.1487,2.1894,2.1441,2.1765,432500.0],["2014-02-14",2.1765,2.2089,2.1654,2.1894,406000.0],["2014-02-18",2.1913,2.2098,2.1728,2.2088,389300.0],["2014-02-19",2.1987,2.2523,2.1894,2.2496,743900.0],["2014-02-20",2.2486,2.2588,2.2311,2.2431,572800.0],["2014-02-21",2.2107,2.219,2.1607,2.1968,885900.0],["2014-02-24",2.2005,2.232,2.1922,2.2126,386800.0],["2014-02-25",2.2477,2.2838,2.2431,2.2662,621500.0],["2014-02-26",2.2755,2.3264,2.2607,2.3005,969600.0],["2014-02-27",2.2931,2.3254,2.2912,2.3097,583800.0],["2014-02-28",2.3042,2.3403,2.2995,2.3273,922000.0],["2014-03-03",2.3069,2.3199,2.282,2.3153,496500.0],["2014-03-04",2.3328,2.3773,2.3245,2.3541,587900.0],["2014-03-05",2.3523,2.3588,2.3282,2.3421,351100.0],["2014-03-06",2.3403,2.3421,2.3143,2.319,326100.0],["2014-03-07",2.3199,2.3199,2.2773,2.2829,313900.0],["2014-03-10",2.281,2.2829,2.2412,2.2514,256600.0],["2014-03-11",2.2468,2.2653,2.2338,2.2394,264700.0],["2014-03-12",2.2403,2.2506,2.2216,2.2319,319300.0],["2014-03-13",2.2328,2.2375,2.1972,2.2188,332600.0],["2014-03-14",2.2132,2.245,2.2132,2.2375,212900.0],["2014-03-17",2.245,2.2619,2.2169,2.2235,150900.0],["2014-03-18",2.2244,2.2581,2.2113,2.2563,202800.0],["2014-03-19",2.2563,2.2731,2.185,2.2075,342200.0],["2014-03-20",2.1991,2.2132,2.1597,2.201,471800.0],["2014-03-21",2.2028,2.2731,2.2019,2.2675,547300.0],["2014-03-24",2.2628,2.2666,2.2216,2.231,360600.0],["2014-03-25",2.2563,2.2769,2.2422,2.2647,362600.0],["2014-03-26",2.2759,2.29,2.2272,2.2281,310600.0],["2014-03-27",2.2319,2.2516,2.2263,2.2328,351300.0],["2014-03-28",2.2328,2.2647,2.23,2.2347,359300.0],["2014-03-31",2.2478,2.2722,2.231,2.2375,783500.0],["2014-04-01",2.2506,2.2581,2.2225,2.2469,780700.0],["2014-04-02",2.2516,2.3172,2.2403,2.3143,488000.0],["2014-04-03",2.3078,2.3097,2.2656,2.275,277100.0],["2014-04-04",2.2816,2.2853,2.2525,2.2591,428800.0],["2014-04-07",2.2581,2.2881,2.2553,2.2628,226100.0],["2014-04-08",2.2694,2.2834,2.2469,2.275,359600.0],["2014-04-09",2.2769,2.2769,2.2197,2.2459,341700.0],["2014-04-10",2.2441,2.2591,2.2188,2.23,303500.0],["2014-04-11",2.2141,2.2347,2.2085,2.2094,460400.0],["2014-04-14",2.2291,2.23,2.1935,2.2122,196300.0],["2014-04-15",2.2197,2.26,2.2019,2.2553,378200.0],["2014-04-16",2.2628,2.2712,2.245,2.2628,192200.0],["2014-04-17",2.26,2.2666,2.2413,2.2647,164500.0],["2014-04-21",2.26,2.2759,2.2459,2.2572,142700.0],["2014-04-22",2.2572,2.2834,2.2497,2.2741,198300.0],["2014-04-23",2.2666,2.2778,2.2431,2.2563,349600.0],["2014-04-24",2.2609,2.275,2.2478,2.2656,170400.0],["2014-04-25",2.2366,2.2769,2.2216,2.2563,273200.0],["2014-04-28",2.2656,2.2834,2.2506,2.2675,304500.0],["2014-04-29",2.2769,2.2956,2.2563,2.2684,301100.0],["2014-04-30",2.2591,2.2937,2.2497,2.2919,359700.0],["2014-05-01",2.2872,2.3003,2.2516,2.2994,337600.0],["2014-05-02",2.2984,2.304,2.2694,2.2909,303400.0],["2014-05-05",2.2712,2.2909,2.2609,2.2797,254400.0],["2014-05-06",2.2694,2.2853,2.2581,2.2722,260800.0],["2014-05-07",2.2731,2.3293,2.2731,2.3237,315800.0],["2014-05-08",2.3181,2.334,2.2853,2.2937,206300.0],["2014-05-09",2.2853,2.3125,2.2834,2.3125,204400.0],["2014-05-12",2.3162,2.3378,2.3134,2.3256,258200.0],["2014-05-13",2.3218,2.3425,2.2965,2.3003,342700.0],["2014-05-14",2.2965,2.3143,2.2797,2.2956,283700.0],["2014-05-15",2.2862,2.3031,2.2712,2.3012,316400.0],["2014-05-16",2.2947,2.3312,2.2816,2.3312,313300.0],["2014-05-19",2.3321,2.334,2.2994,2.3143,171100.0],["2014-05-20",2.3078,2.3125,2.2778,2.2909,290400.0],["2014-05-21",2.2909,2.3078,2.2731,2.2937,276100.0],["2014-05-22",2.2919,2.3172,2.2797,2.2984,291400.0],["2014-05-23",2.2975,2.3415,2.2956,2.3406,297400.0],["2014-05-27",2.3968,2.4596,2.3743,2.4315,1189500.0],["2014-05-28",2.4165,2.4193,2.379,2.4052,374700.0],["2014-05-29",2.4109,2.4174,2.3968,2.4005,246500.0],["2014-05-30",2.4034,2.4296,2.3893,2.4202,494400.0],["2014-06-02",2.4155,2.439,2.4024,2.4324,383500.0],["2014-06-03",2.4165,2.454,2.4071,2.4455,401100.0],["2014-06-04",2.4333,2.4465,2.4174,2.4418,406400.0],["2014-06-05",2.4455,2.5139,2.4371,2.513,720900.0],["2014-06-06",2.5252,2.5252,2.4971,2.5083,386800.0],["2014-06-09",2.498,2.512,2.4811,2.4924,586700.0],["2014-06-10",2.4971,2.4971,2.4483,2.4605,232000.0],["2014-06-11",2.4502,2.4699,2.4258,2.4633,318800.0],["2014-06-12",2.4538,2.4709,2.4216,2.4671,338600.0],["2014-06-13",2.4643,2.4766,2.4311,2.4529,313000.0],["2014-06-16",2.4444,2.4633,2.4102,2.4169,325900.0],["2014-06-17",2.4197,2.451,2.4055,2.4396,268800.0],["2014-06-18",2.4358,2.4605,2.4216,2.4586,281000.0],["2014-06-19",2.4557,2.4766,2.4538,2.4756,248800.0],["2014-06-20",2.4775,2.4946,2.4501,2.4937,659800.0],["2014-06-23",2.4861,2.4937,2.4633,2.4709,308900.0],["2014-06-24",2.4614,2.4946,2.4576,2.4605,318100.0],["2014-06-25",2.4463,2.4624,2.4387,2.4557,304600.0],["2014-06-26",2.4662,2.4662,2.4368,2.4425,183000.0],["2014-06-27",2.433,2.4643,2.4283,2.4633,771700.0],["2014-06-30",2.4624,2.4681,2.4311,2.4624,303300.0],["2014-07-01",2.469,2.488,2.452,2.4785,354100.0],["2014-07-02",2.4709,2.4756,2.4491,2.469,172500.0],["2014-07-03",2.4671,2.4747,2.4358,2.4491,174400.0],["2014-07-07",2.4453,2.4538,2.432,2.4368,183300.0],["2014-07-08",2.4311,2.4538,2.4311,2.4434,228900.0],["2014-07-09",2.4415,2.4548,2.4273,2.4444,108000.0],["2014-07-10",2.4254,2.4529,2.4226,2.4472,203400.0],["2014-07-11",2.4501,2.4605,2.4358,2.4529,130600.0],["2014-07-14",2.4624,2.4775,2.4538,2.4681,176000.0],["2014-07-15",2.469,2.4766,2.452,2.47,151700.0],["2014-07-16",2.4738,2.4832,2.4576,2.4775,149000.0],["2014-07-17",2.4709,2.4813,2.4567,2.4595,209400.0],["2014-07-18",2.4529,2.5022,2.4501,2.4974,213100.0],["2014-07-21",2.4927,2.5022,2.4747,2.4861,230200.0],["2014-07-22",2.4937,2.505,2.4908,2.5041,172900.0],["2014-07-23",2.4993,2.5117,2.4908,2.5079,195500.0],["2014-07-24",2.5136,2.5202,2.4766,2.487,597300.0],["2014-07-25",2.523,2.5591,2.5145,2.5392,463400.0],["2014-07-28",2.5401,2.5591,2.5297,2.5543,277000.0],["2014-07-29",2.5534,2.5809,2.5382,2.5723,433000.0],["2014-07-30",2.5837,2.5837,2.5562,2.5733,581300.0],["2014-07-31",2.5477,2.5856,2.5467,2.5704,703200.0],["2014-08-01",2.5619,2.5733,2.5392,2.542,483400.0],["2014-08-04",2.5496,2.5496,2.5174,2.5363,368700.0],["2014-08-05",2.5259,2.5448,2.5211,2.5287,471500.0],["2014-08-06",2.5183,2.5458,2.5012,2.5088,346300.0],["2014-08-07",2.5107,2.5278,2.4899,2.4993,356700.0],["2014-08-08",2.4993,2.5174,2.4918,2.5031,236800.0],["2014-08-11",2.5155,2.5439,2.5107,2.5249,160000.0],["2014-08-12",2.5126,2.5391,2.5117,2.524,304500.0],["2014-08-13",2.5363,2.579,2.5268,2.5676,217000.0],["2014-08-14",2.5676,2.5799,2.5524,2.5591,131800.0],["2014-08-15",2.5818,2.5913,2.5287,2.5439,227000.0],["2014-08-18",2.5628,2.5903,2.5581,2.5894,159100.0],["2014-08-19",2.5884,2.6368,2.5846,2.6216,362000.0],["2014-08-20",2.6121,2.6349,2.5894,2.6292,378100.0],["2014-08-21",2.6273,2.6434,2.6131,2.6169,277000.0],["2014-08-22",2.6112,2.6207,2.5875,2.597,250800.0],["2014-08-25",2.6055,2.6102,2.5752,2.5922,156600.0],["2014-08-26",2.5913,2.6064,2.5913,2.6045,167500.0],["2014-08-27",2.6036,2.6254,2.5932,2.6188,206900.0],["2014-08-28",2.6055,2.6235,2.6027,2.6112,234500.0],["2014-08-29",2.6131,2.6453,2.6121,2.633,416600.0],["2014-09-02",2.6444,2.6614,2.633,2.6463,451400.0],["2014-09-03",2.6557,2.6643,2.6491,2.6529,363300.0],["2014-09-04",2.6444,2.6775,2.6349,2.6519,595700.0],["2014-09-05",2.651,2.6927,2.6472,2.687,607500.0],["2014-09-08",2.6794,2.6917,2.6699,2.6908,456400.0],["2014-09-09",2.6917,2.6955,2.6633,2.6728,284700.0],["2014-09-10",2.6643,2.6718,2.6008,2.6064,437100.0],["2014-09-11",2.6055,2.6179,2.5911,2.6103,243300.0],["2014-09-12",2.6122,2.6122,2.526,2.5307,671000.0],["2014-09-15",2.5279,2.5489,2.503,2.5077,214700.0],["2014-09-16",2.5068,2.547,2.4982,2.5451,471900.0],["2014-09-17",2.5528,2.5739,2.5279,2.5374,254500.0],["2014-09-18",2.5384,2.5537,2.5116,2.5183,317400.0],["2014-09-19",2.5183,2.5403,2.4953,2.4962,676900.0],["2014-09-22",2.4915,2.5001,2.4713,2.4713,268500.0],["2014-09-23",2.4637,2.4857,2.4407,2.4407,357600.0],["2014-09-24",2.4435,2.4723,2.4292,2.4455,479100.0],["2014-09-25",2.4474,2.455,2.4273,2.4407,412200.0],["2014-09-26",2.4359,2.4713,2.4273,2.4675,221400.0],["2014-09-29",2.4493,2.4665,2.4445,2.4656,373100.0],["2014-09-30",2.4685,2.4704,2.432,2.432,344500.0],["2014-10-01",2.4378,2.4675,2.4292,2.4589,447900.0],["2014-10-02",2.4627,2.4857,2.4435,2.4646,176300.0],["2014-10-03",2.4876,2.5068,2.4522,2.501,248600.0],["2014-10-06",2.502,2.5288,2.4924,2.4943,463600.0],["2014-10-07",2.5001,2.5058,2.4685,2.4694,175100.0],["2014-10-08",2.4723,2.5595,2.4617,2.5489,419900.0],["2014-10-09",2.5489,2.5719,2.5164,2.5279,290700.0],["2014-10-10",2.5192,2.5633,2.5173,2.5288,338500.0],["2014-10-13",2.5346,2.5719,2.5298,2.5432,299000.0],["2014-10-14",2.5643,2.6017,2.5528,2.5787,428200.0],["2014-10-15",2.5576,2.5988,2.5451,2.5681,457500.0],["2014-10-16",2.5403,2.57,2.5307,2.5585,304600.0],["2014-10-17",2.5959,2.5959,2.5346,2.5355,363300.0],["2014-10-20",2.5317,2.5902,2.5317,2.5844,407400.0],["2014-10-21",2.5834,2.594,2.5604,2.5882,613100.0],["2014-10-22",2.593,2.6218,2.5815,2.5834,355000.0],["2014-10-23",2.6074,2.6294,2.5921,2.6045,606100.0],["2014-10-24",2.6189,2.6467,2.6026,2.6429,904900.0],["2014-10-27",2.6438,2.685,2.6333,2.685,598000.0],["2014-10-28",2.6505,2.6965,2.6409,2.6774,697400.0],["2014-10-29",2.6706,2.6802,2.6132,2.6419,753500.0],["2014-10-30",2.6419,2.6812,2.6304,2.6802,327700.0],["2014-10-31",2.6994,2.7186,2.6687,2.708,564900.0],["2014-11-03",2.7032,2.7205,2.6927,2.7061,309600.0],["2014-11-04",2.708,2.7166,2.6841,2.7023,290800.0],["2014-11-05",2.7214,2.7214,2.6706,2.6841,444300.0],["2014-11-06",2.6774,2.7023,2.6429,2.6457,471600.0],["2014-11-07",2.639,2.662,2.6304,2.6524,356400.0],["2014-11-10",2.6457,2.663,2.6448,2.6544,280300.0],["2014-11-11",2.616,2.6409,2.6026,2.6132,401500.0],["2014-11-12",2.6074,2.6141,2.5844,2.5997,247100.0],["2014-11-13",2.6074,2.6199,2.593,2.5997,181600.0],["2014-11-14",2.6007,2.6084,2.5767,2.5825,218200.0],["2014-11-17",2.5767,2.6036,2.5595,2.5624,204100.0],["2014-11-18",2.5662,2.5806,2.5499,2.5633,294700.0],["2014-11-19",2.5566,2.5748,2.5336,2.5346,234400.0],["2014-11-20",2.5279,2.547,2.5192,2.5384,226700.0],["2014-11-21",2.5614,2.5633,2.5317,2.5336,339400.0],["2014-11-24",2.5394,2.5585,2.5269,2.5432,246400.0],["2014-11-25",2.548,2.5585,2.5212,2.5212,473400.0],["2014-11-26",2.5202,2.571,2.5202,2.5672,336400.0],["2014-11-28",2.5719,2.616,2.5633,2.5748,258700.0],["2014-12-01",2.5681,2.6026,2.5614,2.5633,542000.0],["2014-12-02",2.5585,2.6352,2.5518,2.6275,385000.0],["2014-12-03",2.6141,2.6342,2.6064,2.6064,286200.0],["2014-12-04",2.6045,2.6266,2.5959,2.6208,198400.0],["2014-12-05",2.6026,2.6294,2.5815,2.6247,258100.0],["2014-12-08",2.6189,2.6544,2.6017,2.6017,258500.0],["2014-12-09",2.5882,2.6448,2.5882,2.6352,184400.0],["2014-12-10",2.6314,2.6438,2.617,2.6275,159800.0],["2014-12-11",2.644,2.6537,2.6198,2.6401,229300.0],["2014-12-12",2.6169,2.6508,2.6062,2.6207,350200.0],["2014-12-15",2.6217,2.6275,2.5791,2.5897,402700.0],["2014-12-16",2.5878,2.6392,2.5704,2.6353,466500.0],["2014-12-17",2.643,2.6818,2.6295,2.676,589600.0],["2014-12-18",2.6924,2.6953,2.6692,2.6828,481000.0],["2014-12-19",2.6682,2.7031,2.6682,2.6857,762200.0],["2014-12-22",2.6808,2.7263,2.6808,2.7215,401500.0],["2014-12-23",2.7234,2.7331,2.7089,2.7263,322600.0],["2014-12-24",2.7234,2.738,2.7108,2.7205,130500.0],["2014-12-26",2.7302,2.7389,2.7157,2.7283,251000.0],["2014-12-29",2.7351,2.7515,2.7312,2.7389,274900.0],["2014-12-30",2.7418,2.7574,2.7351,2.738,252700.0],["2014-12-31",2.738,2.7593,2.6769,2.6798,331400.0],["2015-01-02",2.6876,2.7196,2.6818,2.7167,186700.0],["2015-01-05",2.7012,2.7477,2.6692,2.7418,238000.0],["2015-01-06",2.7477,2.769,2.7099,2.7108,388500.0],["2015-01-07",2.7351,2.7467,2.7079,2.7409,293200.0],["2015-01-08",2.7418,2.7515,2.7322,2.7399,294600.0],["2015-01-09",2.7418,2.7554,2.7205,2.7215,323400.0],["2015-01-12",2.7263,2.7583,2.7263,2.7496,166200.0],["2015-01-13",2.767,2.7816,2.7322,2.7535,198700.0],["2015-01-14",2.7341,2.7971,2.7293,2.7961,225900.0],["2015-01-15",2.8194,2.8339,2.7961,2.8135,315400.0],["2015-01-16",2.8048,2.861,2.7932,2.8571,278900.0],["2015-01-20",2.8581,2.8736,2.8068,2.8106,358700.0],["2015-01-21",2.8097,2.83,2.8039,2.8126,189200.0],["2015-01-22",2.829,2.8852,2.8174,2.8649,322500.0],["2015-01-23",2.8746,2.8862,2.86,2.8678,149600.0],["2015-01-26",2.862,2.9191,2.8523,2.9114,322600.0],["2015-01-27",2.9027,2.9211,2.8823,2.8911,245400.0],["2015-01-28",2.8901,2.8998,2.831,2.8339,663500.0],["2015-01-29",2.8465,2.8465,2.8087,2.8416,454000.0],["2015-01-30",2.8281,2.8387,2.7738,2.7816,507200.0],["2015-02-02",2.7903,2.8039,2.706,2.7612,304800.0],["2015-02-03",2.7583,2.8058,2.7418,2.8058,309600.0],["2015-02-04",2.7932,2.8135,2.7467,2.7535,270500.0],["2015-02-05",2.7593,2.8126,2.7554,2.8058,163600.0],["2015-02-06",2.8068,2.8097,2.7196,2.7341,337100.0],["2015-02-09",2.7341,2.7544,2.7196,2.7293,238800.0],["2015-02-10",2.7273,2.7341,2.6876,2.7215,248800.0],["2015-02-11",2.7234,2.7467,2.6847,2.7428,387600.0],["2015-02-12",2.7525,2.7903,2.7302,2.768,276700.0],["2015-02-13",2.7651,2.7816,2.7283,2.7467,368100.0],["2015-02-17",2.7496,2.7835,2.738,2.7486,257800.0],["2015-02-18",2.7535,2.7903,2.7225,2.7864,331400.0],["2015-02-19",2.7835,2.7903,2.7273,2.7612,442400.0],["2015-02-20",2.7699,2.7971,2.7099,2.7515,502100.0],["2015-02-23",2.7525,2.8039,2.7341,2.8019,431400.0],["2015-02-24",2.7845,2.7845,2.7254,2.7448,262700.0],["2015-02-25",2.7515,2.7874,2.7399,2.7641,247600.0],["2015-02-26",2.7535,2.7699,2.7089,2.7467,309700.0],["2015-02-27",2.7506,2.768,2.7273,2.7457,671200.0],["2015-03-02",2.7525,2.8097,2.7457,2.7632,259200.0],["2015-03-03",2.7467,2.7603,2.7167,2.737,235300.0],["2015-03-04",2.7322,2.7477,2.6895,2.6895,258900.0],["2015-03-05",2.705,2.7196,2.674,2.6808,207200.0],["2015-03-06",2.6488,2.6614,2.5771,2.5791,282900.0],["2015-03-09",2.5956,2.6091,2.5694,2.583,210700.0],["2015-03-10",2.5791,2.6014,2.5723,2.583,499600.0],["2015-03-11",2.5897,2.5994,2.5762,2.5917,280000.0],["2015-03-12",2.6152,2.6456,2.5858,2.6426,362400.0],["2015-03-13",2.6456,2.6456,2.6103,2.625,242900.0],["2015-03-16",2.623,2.6661,2.6064,2.6416,156500.0],["2015-03-17",2.6416,2.6593,2.6103,2.6328,172100.0],["2015-03-18",2.6348,2.6897,2.6103,2.6867,202500.0],["2015-03-19",2.673,2.7093,2.6622,2.7004,243800.0],["2015-03-20",2.7044,2.7847,2.7044,2.7808,566400.0],["2015-03-23",2.7739,2.8053,2.7612,2.7818,216400.0],["2015-03-24",2.77,2.7778,2.7465,2.7563,176800.0],["2015-03-25",2.7563,2.768,2.6985,2.7073,175100.0],["2015-03-26",2.7024,2.7161,2.6759,2.6808,163700.0],["2015-03-27",2.6867,2.7044,2.675,2.6897,162500.0],["2015-03-30",2.7004,2.7308,2.6897,2.7181,132700.0],["2015-03-31",2.7142,2.7308,2.6897,2.7073,252100.0],["2015-04-01",2.7093,2.7171,2.6691,2.7073,193300.0],["2015-04-02",2.7014,2.7387,2.6946,2.7318,171000.0],["2015-04-06",2.7328,2.7543,2.72,2.724,251300.0],["2015-04-07",2.7161,2.7475,2.6603,2.6632,205700.0],["2015-04-08",2.6681,2.6906,2.6554,2.6789,152800.0],["2015-04-09",2.6661,2.675,2.5633,2.5858,540900.0],["2015-04-10",2.6044,2.6211,2.5397,2.5584,341600.0],["2015-04-13",2.5515,2.575,2.5486,2.5495,204600.0],["2015-04-14",2.5593,2.5819,2.5525,2.5642,141100.0],["2015-04-15",2.5652,2.5652,2.5417,2.5437,207300.0],["2015-04-16",2.5348,2.5603,2.5241,2.5535,158800.0],["2015-04-17",2.5368,2.575,2.5339,2.5623,416500.0],["2015-04-20",2.5662,2.5799,2.5525,2.5662,249200.0],["2015-04-21",2.577,2.6025,2.5495,2.5819,460400.0],["2015-04-22",2.578,2.5868,2.5417,2.5476,244200.0],["2015-04-23",2.5427,2.5642,2.5427,2.5476,333600.0],["2015-04-24",2.5329,2.5623,2.4898,2.5495,319000.0],["2015-04-27",2.5476,2.5809,2.5133,2.5339,343500.0],["2015-04-28",2.526,2.5456,2.5104,2.5378,282000.0],["2015-04-29",2.5133,2.5368,2.477,2.478,243900.0],["2015-04-30",2.4653,2.4741,2.3996,2.4222,720100.0],["2015-05-01",2.4231,2.4614,2.4231,2.4251,262600.0],["2015-05-04",2.4251,2.4584,2.4251,2.4418,470700.0],["2015-05-05",2.4339,2.4457,2.38,2.3908,411400.0],["2015-05-06",2.3908,2.4182,2.3791,2.4173,585500.0],["2015-05-07",2.4212,2.48,2.4163,2.4682,532900.0],["2015-05-08",2.4986,2.5339,2.4721,2.4741,209100.0],["2015-05-11",2.478,2.4986,2.4408,2.4427,294000.0],["2015-05-12",2.4329,2.4702,2.3977,2.4653,253900.0],["2015-05-13",2.4712,2.4917,2.428,2.4369,442300.0],["2015-05-14",2.4437,2.479,2.4388,2.477,411100.0],["2015-05-15",2.4849,2.5162,2.4574,2.5162,308100.0],["2015-05-18",2.4996,2.5593,2.481,2.5182,380200.0],["2015-05-19",2.4996,2.525,2.4859,2.5064,214900.0],["2015-05-20",2.5201,2.5201,2.478,2.479,258300.0],["2015-05-21",2.4859,2.4986,2.4555,2.4741,126700.0],["2015-05-22",2.4721,2.4888,2.4574,2.4614,131400.0],["2015-05-26",2.4545,2.4545,2.428,2.4369,149300.0],["2015-05-27",2.4388,2.4672,2.4271,2.4623,220400.0],["2015-05-28",2.4594,2.4751,2.4496,2.4682,192200.0],["2015-05-29",2.4633,2.4702,2.4398,2.4545,555700.0],["2015-06-01",2.4594,2.527,2.4496,2.5143,376900.0],["2015-06-02",2.4976,2.5211,2.4888,2.4986,496100.0],["2015-06-03",2.5104,2.5104,2.4692,2.4878,394800.0],["2015-06-04",2.48,2.4976,2.4663,2.4868,265600.0],["2015-06-05",2.4574,2.5015,2.431,2.479,464600.0],["2015-06-08",2.4741,2.5074,2.4594,2.48,512100.0],["2015-06-09",2.477,2.4868,2.4447,2.4447,417900.0],["2015-06-10",2.4457,2.4908,2.432,2.4643,258500.0],["2015-06-11",2.4871,2.498,2.4583,2.4633,225500.0],["2015-06-12",2.4544,2.504,2.4544,2.4881,526600.0],["2015-06-15",2.4841,2.5198,2.4742,2.5188,2641000.0],["2015-06-16",2.5198,2.5575,2.505,2.5476,571200.0],["2015-06-17",2.5466,2.5863,2.5297,2.5833,826700.0],["2015-06-18",2.5883,2.6428,2.5744,2.6289,712300.0],["2015-06-19",2.6349,2.6359,2.5912,2.619,705600.0],["2015-06-22",2.618,2.6963,2.5972,2.615,913700.0],["2015-06-23",2.6121,2.6249,2.5783,2.5902,255900.0],["2015-06-24",2.5942,2.6002,2.5684,2.5902,586800.0],["2015-06-25",2.5823,2.5982,2.5397,2.5416,541500.0],["2015-06-26",2.5506,2.5952,2.5387,2.5902,503500.0],["2015-06-29",2.5823,2.6121,2.5516,2.5625,444800.0],["2015-06-30",2.5813,2.5962,2.5575,2.5734,668500.0],["2015-07-01",2.5704,2.5922,2.5456,2.5912,458500.0],["2015-07-02",2.6002,2.6398,2.5397,2.5516,499700.0],["2015-07-06",2.5476,2.5724,2.4593,2.5654,634200.0],["2015-07-07",2.5783,2.621,2.5654,2.6051,4151300.0],["2015-07-08",2.613,2.6676,2.6011,2.623,1087500.0],["2015-07-09",2.6349,2.6438,2.6111,2.6111,419300.0],["2015-07-10",2.6101,2.6487,2.6101,2.6319,355700.0],["2015-07-13",2.6468,2.6755,2.621,2.6269,336800.0],["2015-07-14",2.6329,2.6418,2.618,2.6249,295000.0],["2015-07-15",2.6249,2.6378,2.6121,2.6269,213400.0],["2015-07-16",2.6368,2.6547,2.6249,2.6368,407400.0],["2015-07-17",2.6359,2.6587,2.618,2.6547,421700.0],["2015-07-20",2.6507,2.6656,2.624,2.6557,258300.0],["2015-07-21",2.6597,2.6924,2.6517,2.6537,470200.0],["2015-07-22",2.6567,2.6954,2.6567,2.6924,475200.0],["2015-07-23",2.6904,2.6954,2.6458,2.6676,748000.0],["2015-07-24",2.6031,2.6626,2.5863,2.6081,662600.0],["2015-07-27",2.618,2.6368,2.5754,2.5892,550500.0],["2015-07-28",2.5793,2.6091,2.5605,2.5922,429800.0],["2015-07-29",2.5863,2.6289,2.5645,2.6269,330500.0],["2015-07-30",2.62,2.6359,2.5982,2.6309,431200.0],["2015-07-31",2.6478,2.6745,2.6329,2.6616,294100.0],["2015-08-03",2.6646,2.6765,2.6438,2.6626,176500.0],["2015-08-04",2.6537,2.6844,2.6339,2.6448,154300.0],["2015-08-05",2.6428,2.6567,2.6091,2.6309,1792300.0],["2015-08-06",2.6249,2.6378,2.5724,2.6259,273600.0],["2015-08-07",2.616,2.6249,2.5843,2.617,316800.0],["2015-08-10",2.6339,2.6438,2.6091,2.6269,317700.0],["2015-08-11",2.62,2.6716,2.62,2.6368,345600.0],["2015-08-12",2.6279,2.6517,2.6061,2.6378,252200.0],["2015-08-13",2.6289,2.6636,2.6091,2.6458,261000.0],["2015-08-14",2.6249,2.6626,2.618,2.6606,235600.0],["2015-08-17",2.6646,2.6973,2.6497,2.6854,257900.0],["2015-08-18",2.6725,2.6924,2.6716,2.6825,238400.0],["2015-08-19",2.6656,2.7053,2.6577,2.6884,302400.0],["2015-08-20",2.6795,2.7023,2.6636,2.6725,304200.0],["2015-08-21",2.6378,2.6686,2.618,2.62,370200.0],["2015-08-24",2.5416,2.5486,2.4851,2.4931,443400.0],["2015-08-25",2.5506,2.5526,2.4445,2.4494,451200.0],["2015-08-26",2.494,2.5218,2.4554,2.505,397900.0],["2015-08-27",2.5278,2.5377,2.4812,2.5099,408700.0],["2015-08-28",2.5099,2.5208,2.4812,2.497,357600.0],["2015-08-31",2.498,2.498,2.4345,2.4395,560200.0],["2015-09-01",2.383,2.4286,2.383,2.3998,492200.0],["2015-09-02",2.4197,2.4336,2.385,2.4187,349000.0],["2015-09-03",2.4345,2.4375,2.4098,2.4207,253100.0],["2015-09-04",2.3998,2.4137,2.3582,2.3731,254200.0],["2015-09-08",2.3998,2.4375,2.3869,2.4028,322200.0],["2015-09-09",2.4217,2.4385,2.384,2.3879,373500.0],["2015-09-10",2.385,2.4246,2.385,2.3998,364500.0],["2015-09-11",2.3998,2.435,2.3958,2.431,311700.0],["2015-09-14",2.439,2.4611,2.431,2.448,218100.0],["2015-09-15",2.451,2.4802,2.436,2.4671,206200.0],["2015-09-16",2.4621,2.5053,2.4591,2.4972,236600.0],["2015-09-17",2.5023,2.5655,2.4912,2.5183,410900.0],["2015-09-18",2.4882,2.5304,2.4751,2.5103,727300.0],["2015-09-21",2.5153,2.5585,2.5043,2.5384,322800.0],["2015-09-22",2.5243,2.5464,2.5063,2.5063,244400.0],["2015-09-23",2.5173,2.5404,2.5043,2.5284,210100.0],["2015-09-24",2.5294,2.5575,2.4942,2.5063,349600.0],["2015-09-25",2.5183,2.5414,2.4932,2.5123,340500.0],["2015-09-28",2.5033,2.5173,2.4721,2.4922,459200.0],["2015-09-29",2.5003,2.5344,2.4852,2.5183,463900.0],["2015-09-30",2.5354,2.5434,2.4832,2.5033,526700.0],["2015-10-01",2.5103,2.5233,2.4882,2.5183,314700.0],["2015-10-02",2.5083,2.5364,2.4862,2.5364,279700.0],["2015-10-05",2.5424,2.5796,2.5424,2.5746,273400.0],["2015-10-06",2.5685,2.6087,2.5555,2.5876,347200.0],["2015-10-07",2.5916,2.6288,2.5746,2.6288,315900.0],["2015-10-08",2.6278,2.6629,2.6218,2.6569,348100.0],["2015-10-09",2.6539,2.673,2.6388,2.6629,274500.0],["2015-10-12",2.6689,2.7041,2.6639,2.679,272900.0],["2015-10-13",2.6679,2.7051,2.6529,2.6639,383800.0],["2015-10-14",2.672,2.684,2.6368,2.6438,325600.0],["2015-10-15",2.6479,2.681,2.6438,2.678,323800.0],["2015-10-16",2.685,2.7212,2.679,2.7111,300100.0],["2015-10-19",2.7031,2.7412,2.7011,2.7382,235700.0],["2015-10-20",2.7272,2.7563,2.7212,2.7342,337200.0],["2015-10-21",2.7342,2.7663,2.7272,2.7583,514600.0],["2015-10-22",2.7663,2.7844,2.7513,2.7704,844500.0],["2015-10-23",2.7694,2.7694,2.686,2.7061,458600.0],["2015-10-26",2.7061,2.7191,2.671,2.691,384500.0],["2015-10-27",2.694,2.7252,2.684,2.7171,711700.0],["2015-10-28",2.7232,2.7543,2.678,2.7302,548300.0],["2015-10-29",2.7121,2.7382,2.7091,2.7232,198800.0],["2015-10-30",2.7242,2.7332,2.7031,2.7121,241700.0],["2015-11-02",2.7071,2.7764,2.7051,2.7764,398800.0],["2015-11-03",2.7653,2.7784,2.7312,2.7553,404700.0],["2015-11-04",2.7583,2.7663,2.7202,2.7332,397200.0],["2015-11-05",2.7372,2.7714,2.7262,2.7694,254800.0],["2015-11-06",2.7463,2.7463,2.6569,2.684,583900.0],["2015-11-09",2.6659,2.6659,2.6017,2.6207,452300.0],["2015-11-10",2.6308,2.7121,2.6308,2.69,695300.0],["2015-11-11",2.7031,2.7031,2.671,2.678,374900.0],["2015-11-12",2.672,2.689,2.6489,2.6629,334200.0],["2015-11-13",2.6609,2.68,2.6358,2.6408,390700.0],["2015-11-16",2.6448,2.6579,2.6258,2.6469,252900.0],["2015-11-17",2.6398,2.693,2.6298,2.6499,332500.0],["2015-11-18",2.6549,2.688,2.6489,2.686,149000.0],["2015-11-19",2.69,2.7051,2.6699,2.691,182400.0],["2015-11-20",2.6991,2.7593,2.69,2.7523,297500.0],["2015-11-23",2.7513,2.7714,2.7463,2.7603,231000.0],["2015-11-24",2.7422,2.7623,2.7262,2.7603,303700.0],["2015-11-25",2.7643,2.7643,2.7302,2.7432,250600.0],["2015-11-27",2.7372,2.7844,2.7372,2.7744,173900.0],["2015-11-30",2.7824,2.7995,2.7553,2.7623,354800.0],["2015-12-01",2.7684,2.8256,2.7633,2.8206,481600.0],["2015-12-02",2.8075,2.8196,2.7794,2.7844,561300.0],["2015-12-03",2.8246,2.8246,2.7533,2.7583,530500.0],["2015-12-04",2.7784,2.8246,2.7774,2.8095,620600.0],["2015-12-07",2.8035,2.8196,2.7864,2.8085,369000.0],["2015-12-08",2.8025,2.8165,2.7784,2.8035,273100.0],["2015-12-09",2.7864,2.8155,2.7603,2.7864,418800.0],["2015-12-10",2.7854,2.8025,2.7181,2.7272,737200.0],["2015-12-11",2.7212,2.7342,2.69,2.7131,379900.0],["2015-12-14",2.7061,2.7242,2.686,2.7161,350700.0],["2015-12-15",2.7312,2.7704,2.7262,2.7422,265000.0],["2015-12-16",2.7503,2.8035,2.7483,2.7995,227000.0],["2015-12-17",2.8015,2.8075,2.7814,2.7924,324100.0],["2015-12-18",2.8006,2.8006,2.7356,2.7376,858600.0],["2015-12-21",2.7518,2.764,2.694,2.7163,210500.0],["2015-12-22",2.7214,2.762,2.7173,2.7417,360800.0],["2015-12-23",2.7508,2.7711,2.7326,2.76,306700.0],["2015-12-24",2.761,2.7833,2.7427,2.7661,94600.0],["2015-12-28",2.762,2.7742,2.7366,2.759,665400.0],["2015-12-29",2.7701,2.8067,2.7701,2.8046,271200.0],["2015-12-30",2.8046,2.8188,2.7843,2.7864,264100.0],["2015-12-31",2.7904,2.7904,2.7458,2.7468,332700.0],["2016-01-04",2.7356,2.7468,2.6727,2.6879,527100.0],["2016-01-05",2.6889,2.7569,2.6767,2.7478,282200.0],["2016-01-06",2.7397,2.7468,2.7143,2.7447,227700.0],["2016-01-07",2.7102,2.7356,2.6909,2.693,311400.0],["2016-01-08",2.7072,2.7143,2.6341,2.6371,248800.0],["2016-01-11",2.6422,2.6737,2.625,2.6615,207700.0],["2016-01-12",2.6717,2.6717,2.5996,2.6128,279900.0],["2016-01-13",2.6128,2.6453,2.562,2.5712,210600.0],["2016-01-14",2.5773,2.6026,2.5468,2.5742,253400.0],["2016-01-15",2.5275,2.5559,2.5062,2.5509,336000.0],["2016-01-19",2.561,2.6026,2.5519,2.5762,458200.0],["2016-01-20",2.5529,2.5651,2.4321,2.491,590300.0],["2016-01-21",2.492,2.56,2.4798,2.5133,349000.0],["2016-01-22",2.5103,2.5894,2.5072,2.5803,587800.0],["2016-01-25",2.5773,2.6036,2.5509,2.558,665000.0],["2016-01-26",2.5722,2.6463,2.561,2.6443,740000.0],["2016-01-27",2.6311,2.6311,2.559,2.5833,974600.0],["2016-01-28",2.5905,2.6179,2.5224,2.5235,719300.0],["2016-01-29",2.5478,2.5823,2.5295,2.561,927500.0],["2016-02-01",2.5478,2.5925,2.5356,2.5691,544300.0],["2016-02-02",2.5671,2.5742,2.5295,2.5498,581700.0],["2016-02-03",2.5681,2.5833,2.5164,2.5488,688200.0],["2016-02-04",2.5438,2.5691,2.5235,2.5509,281300.0],["2016-02-05",2.5448,2.56,2.5265,2.5458,620600.0],["2016-02-08",2.5407,2.5519,2.4666,2.5103,677500.0],["2016-02-09",2.495,2.5072,2.4707,2.4879,603000.0],["2016-02-10",2.4971,2.5732,2.491,2.5072,469700.0],["2016-02-11",2.4686,2.493,2.425,2.4727,602900.0],["2016-02-12",2.4737,2.5133,2.4737,2.5021,321000.0],["2016-02-16",2.5214,2.5336,2.4981,2.5255,424500.0],["2016-02-17",2.5346,2.5701,2.5133,2.5265,653700.0],["2016-02-18",2.5295,2.5793,2.4961,2.5671,462200.0],["2016-02-19",2.5925,2.6341,2.5519,2.5935,566300.0],["2016-02-22",2.6108,2.6666,2.6087,2.6534,469600.0],["2016-02-23",2.6382,2.6646,2.6321,2.6371,285800.0],["2016-02-24",2.628,2.6453,2.5793,2.6118,369700.0],["2016-02-25",2.629,2.6514,2.6179,2.6371,296900.0],["2016-02-26",2.6422,2.6706,2.6331,2.6382,273000.0],["2016-02-29",2.6432,2.6747,2.6189,2.626,342000.0],["2016-03-01",2.6442,2.7173,2.6422,2.7163,272300.0],["2016-03-02",2.7133,2.7691,2.7133,2.7691,520900.0],["2016-03-03",2.7742,2.7823,2.7478,2.7661,536900.0],["2016-03-04",2.759,2.7762,2.7417,2.7539,514600.0],["2016-03-07",2.7468,2.7752,2.7417,2.761,409200.0],["2016-03-08",2.763,2.763,2.7295,2.7376,294300.0],["2016-03-09",2.7376,2.76,2.7326,2.7498,254900.0],["2016-03-10",2.761,2.7782,2.7123,2.7346,198300.0],["2016-03-11",2.7644,2.8147,2.749,2.8116,464700.0],["2016-03-14",2.8075,2.8167,2.7931,2.7982,179700.0],["2016-03-15",2.7859,2.8516,2.7726,2.8321,358500.0],["2016-03-16",2.8249,2.8547,2.8054,2.8475,293100.0],["2016-03-17",2.8506,2.9091,2.8465,2.8937,319900.0],["2016-03-18",2.9132,2.9296,2.8978,2.9081,537700.0],["2016-03-21",2.8988,2.9204,2.8793,2.8814,253300.0],["2016-03-22",2.8732,2.9235,2.8721,2.9224,378500.0],["2016-03-23",2.9255,2.9348,2.8855,2.8855,360900.0],["2016-03-24",2.8762,2.8978,2.8639,2.8947,265900.0],["2016-03-28",2.8968,2.9204,2.8742,2.9111,228500.0],["2016-03-29",2.9132,3.0189,2.9132,3.0179,433000.0],["2016-03-30",3.0251,3.0271,2.9943,2.9974,417800.0],["2016-03-31",2.9974,3.0302,2.9912,2.9984,477400.0],["2016-04-01",2.9922,3.0251,2.984,3.021,225500.0],["2016-04-04",3.02,3.02,2.9748,2.9779,328100.0],["2016-04-05",2.9635,2.9902,2.9573,2.9738,370500.0],["2016-04-06",2.9697,2.9758,2.9502,2.9666,247000.0],["2016-04-07",2.9532,2.9758,2.9348,2.9348,519900.0],["2016-04-08",2.9502,2.9789,2.9389,2.9645,607100.0],["2016-04-11",2.9707,2.9881,2.9512,2.9727,229300.0],["2016-04-12",2.9758,3.0076,2.9676,2.9974,489500.0],["2016-04-13",3.0066,3.0117,2.9666,2.9902,297000.0],["2016-04-14",2.9892,2.9892,2.9656,2.984,177500.0],["2016-04-15",2.9789,3.0302,2.9789,3.0169,201600.0],["2016-04-18",3.0097,3.0251,2.9963,3.0159,168300.0],["2016-04-19",3.0159,3.0261,2.9994,3.0261,530100.0],["2016-04-20",3.0261,3.0323,2.9563,2.9584,297800.0],["2016-04-21",2.9584,2.9912,2.9255,2.9368,317900.0],["2016-04-22",2.9491,2.9943,2.945,2.9861,219900.0],["2016-04-25",2.9861,3.0148,2.9666,3.0138,200700.0],["2016-04-26",3.0179,3.0538,3.0179,3.0343,467000.0],["2016-04-27",3.0343,3.0343,2.981,3.0087,359500.0],["2016-04-28",2.9984,3.0456,2.9922,3.0148,504200.0],["2016-04-29",2.9194,2.9645,2.9173,2.943,3555000.0],["2016-05-02",2.945,3.0015,2.944,2.9943,637200.0],["2016-05-03",2.9789,2.983,2.9194,2.9686,682600.0],["2016-05-04",2.9563,2.9892,2.9543,2.9768,845500.0],["2016-05-05",2.9779,3.0015,2.9758,2.9789,656100.0],["2016-05-06",2.982,3.0056,2.9594,3.0046,1338400.0],["2016-05-09",3.02,3.0466,3.0087,3.0312,874400.0],["2016-05-10",3.0528,3.0538,3.0138,3.0251,303700.0],["2016-05-11",3.0189,3.023,2.9594,2.9768,331400.0],["2016-05-12",2.9881,3.0025,2.9604,2.9994,597600.0],["2016-05-13",2.9943,2.9943,2.9502,2.9799,358300.0],["2016-05-16",2.9943,3.0508,2.9799,3.0436,620300.0],["2016-05-17",3.0333,3.0364,2.9358,2.9604,399300.0],["2016-05-18",2.9563,2.9779,2.9019,2.9327,389100.0],["2016-05-19",2.904,2.9122,2.8619,2.8834,293000.0],["2016-05-20",2.8886,2.9296,2.8793,2.9163,373800.0],["2016-05-23",2.9111,2.9409,2.9111,2.9337,305600.0],["2016-05-24",2.9378,2.9881,2.9183,2.982,443600.0],["2016-05-25",2.9871,2.9892,2.9512,2.9738,382800.0],["2016-05-26",2.9758,3.0128,2.9594,3.0117,391100.0],["2016-05-27",3.0076,3.0487,2.9974,3.0487,497900.0],["2016-05-31",3.0487,3.0487,3.0292,3.0415,1075100.0],["2016-06-01",3.0364,3.0569,3.021,3.0559,345800.0],["2016-06-02",3.0487,3.06,3.02,3.059,320300.0],["2016-06-03",3.0785,3.1113,3.0579,3.1041,505700.0],["2016-06-06",3.1216,3.1236,3.0631,3.0774,299400.0],["2016-06-07",3.0805,3.1052,3.0754,3.0867,226900.0],["2016-06-08",3.0805,3.1442,3.0805,3.137,384800.0],["2016-06-09",3.136,3.1678,3.1185,3.1585,508800.0],["2016-06-10",3.1472,3.1637,3.1308,3.1472,249200.0],["2016-06-13",3.1597,3.1721,3.1234,3.1286,275400.0],["2016-06-14",3.1255,3.1348,3.0788,3.1058,378700.0],["2016-06-15",3.1141,3.141,3.0933,3.0933,491500.0],["2016-06-16",3.0913,3.1027,3.0685,3.0975,455700.0],["2016-06-17",3.0902,3.1058,3.0591,3.0996,873300.0],["2016-06-20",3.0902,3.1483,3.0902,3.1037,200000.0],["2016-06-21",3.1161,3.1296,3.0975,3.1193,291200.0],["2016-06-22",3.1265,3.1286,3.0985,3.0985,307500.0],["2016-06-23",3.1172,3.1286,3.1079,3.1193,242000.0],["2016-06-24",3.0571,3.1255,3.0374,3.1089,1280400.0],["2016-06-27",3.1037,3.1172,3.0602,3.0964,461300.0],["2016-06-28",3.1317,3.1877,3.1027,3.1783,610200.0],["2016-06-29",3.197,3.2167,3.1804,3.2115,250600.0],["2016-06-30",3.224,3.2623,3.1887,3.2613,375600.0],["2016-07-01",3.2841,3.2965,3.2437,3.2437,404900.0],["2016-07-05",3.2426,3.2924,3.2322,3.2862,329000.0],["2016-07-06",3.2758,3.2976,3.2582,3.2716,291900.0],["2016-07-07",3.2675,3.2675,3.2281,3.2405,302200.0],["2016-07-08",3.2644,3.3193,3.2582,3.3131,380700.0],["2016-07-11",3.311,3.3701,3.2934,3.3639,819000.0],["2016-07-12",3.3556,3.394,3.3432,3.3846,550300.0],["2016-07-13",3.3929,3.4199,3.3774,3.4147,447700.0],["2016-07-14",3.4043,3.4302,3.4002,3.4085,362600.0],["2016-07-15",3.4126,3.4137,3.3784,3.4054,335300.0],["2016-07-18",3.4085,3.422,3.3929,3.4043,863200.0],["2016-07-19",3.4033,3.4168,3.3919,3.4106,366900.0],["2016-07-20",3.4085,3.4199,3.394,3.4188,441800.0],["2016-07-21",3.4106,3.4313,3.4054,3.4302,396200.0],["2016-07-22",3.4147,3.4759,3.4147,3.4531,434500.0],["2016-07-25",3.4572,3.479,3.4427,3.4551,244800.0],["2016-07-26",3.4624,3.4696,3.4344,3.4437,336100.0],["2016-07-27",3.4479,3.4531,3.3991,3.4251,220500.0],["2016-07-28",3.4676,3.5349,3.4458,3.5225,533600.0],["2016-07-29",3.5225,3.5785,3.5225,3.5546,640500.0],["2016-08-01",3.5464,3.5723,3.5339,3.5712,355600.0],["2016-08-02",3.566,3.5878,3.5287,3.5464,497400.0],["2016-08-03",3.5578,3.564,3.5132,3.5629,692300.0],["2016-08-04",3.5795,3.5795,3.5121,3.5215,712000.0],["2016-08-05",3.5142,3.5339,3.5038,3.5153,1131700.0],["2016-08-08",3.5142,3.5267,3.5038,3.5173,256400.0],["2016-08-09",3.5142,3.5277,3.5028,3.5267,249300.0],["2016-08-10",3.5298,3.5474,3.5215,3.5329,345300.0],["2016-08-11",3.5391,3.5391,3.48,3.4956,327100.0],["2016-08-12",3.4966,3.5495,3.4966,3.5018,267800.0],["2016-08-15",3.5204,3.5267,3.48,3.48,359200.0],["2016-08-16",3.4748,3.4748,3.4188,3.4292,323500.0],["2016-08-17",3.3929,3.422,3.3722,3.4188,488100.0],["2016-08-18",3.4126,3.4354,3.4064,3.4209,432400.0],["2016-08-19",3.4188,3.4209,3.3753,3.3836,311700.0],["2016-08-22",3.3888,3.4043,3.3763,3.3836,317200.0],["2016-08-23",3.4137,3.4261,3.3991,3.4054,467600.0],["2016-08-24",3.4116,3.4116,3.366,3.3701,315800.0],["2016-08-25",3.3701,3.4064,3.368,3.3846,299000.0],["2016-08-26",3.3929,3.396,3.3152,3.3338,338500.0],["2016-08-29",3.3349,3.3763,3.3349,3.3649,285400.0],["2016-08-30",3.3743,3.3743,3.3307,3.3598,362600.0],["2016-08-31",3.3484,3.3784,3.3484,3.3691,608900.0],["2016-09-01",3.3691,3.3743,3.3287,3.3504,264900.0],["2016-09-02",3.3691,3.4344,3.3546,3.395,244800.0],["2016-09-06",3.4095,3.4105,3.3763,3.396,275800.0],["2016-09-07",3.394,3.4416,3.3815,3.4209,1014600.0],["2016-09-08",3.4085,3.4199,3.3732,3.3805,198700.0],["2016-09-09",3.3287,3.3287,3.2126,3.2146,491200.0],["2016-09-12",3.2043,3.2602,3.1939,3.2488,416300.0],["2016-09-13",3.1232,3.2237,3.1232,3.1358,1056700.0],["2016-09-14",3.1463,3.1808,3.1337,3.1703,336100.0],["2016-09-15",3.1745,3.1975,3.1557,3.185,169800.0],["2016-09-16",3.1808,3.1808,3.1557,3.1599,731300.0],["2016-09-19",3.1714,3.1881,3.1651,3.1766,683400.0],["2016-09-20",3.1902,3.2038,3.1735,3.1756,450200.0],["2016-09-21",3.1902,3.231,3.1515,3.2153,365400.0],["2016-09-22",3.2509,3.2834,3.2457,3.2792,696700.0],["2016-09-23",3.2551,3.319,3.2279,3.3001,878600.0],["2016-09-26",3.2876,3.3347,3.2802,3.3336,791900.0],["2016-09-27",3.3399,3.3399,3.2593,3.2645,580100.0],["2016-09-28",3.2792,3.3085,3.2562,3.3085,781100.0],["2016-09-29",3.2949,3.3095,3.2603,3.2813,617200.0],["2016-09-30",3.3074,3.3179,3.252,3.2572,739100.0],["2016-10-03",3.2373,3.2467,3.185,3.1975,295700.0],["2016-10-04",3.1808,3.1808,3.0856,3.14,812800.0],["2016-10-05",3.1504,3.1557,3.0542,3.0573,523000.0],["2016-10-06",3.0405,3.0814,3.0071,3.0772,704200.0],["2016-10-07",3.0876,3.1232,3.0332,3.0489,564500.0],["2016-10-10",3.0562,3.0876,3.05,3.0646,600700.0],["2016-10-11",3.0426,3.0793,3.0405,3.0709,1221200.0],["2016-10-12",3.0803,3.1379,3.074,3.1295,427300.0],["2016-10-13",3.1138,3.163,3.1096,3.1515,262300.0],["2016-10-14",3.1494,3.1672,3.1264,3.1515,293600.0],["2016-10-17",3.163,3.2007,3.1609,3.1661,382300.0],["2016-10-18",3.1986,3.1986,3.1651,3.1661,684000.0],["2016-10-19",3.1745,3.1745,3.1484,3.1641,443100.0],["2016-10-20",3.1651,3.1745,3.14,3.1609,404100.0],["2016-10-21",3.1295,3.1484,3.118,3.1253,240400.0],["2016-10-24",3.14,3.1724,3.1159,3.1264,757400.0],["2016-10-25",3.1201,3.1285,3.1054,3.1149,372500.0],["2016-10-26",3.0981,3.1023,3.0594,3.0876,294700.0],["2016-10-27",3.0803,3.0856,3.0322,3.0562,460600.0],["2016-10-28",3.1358,3.1368,3.0405,3.0573,636900.0],["2016-10-31",3.0719,3.096,3.0468,3.0793,859500.0],["2016-11-01",3.0719,3.073,2.9861,2.9893,412700.0],["2016-11-02",2.9903,2.9924,2.9003,2.9181,552300.0],["2016-11-03",2.9118,2.9422,2.9013,2.9066,498900.0],["2016-11-04",2.9139,2.9369,2.9013,2.917,373200.0],["2016-11-07",2.96,3.0165,2.9537,3.0102,316800.0],["2016-11-08",3.005,3.0175,2.9861,3.0081,244400.0],["2016-11-09",2.9003,3.0165,2.894,3.0029,513600.0],["2016-11-10",3.005,3.0228,2.9212,2.9851,590000.0],["2016-11-11",2.9851,3.0971,2.9851,3.0542,669900.0],["2016-11-14",3.0604,3.1567,3.0479,3.1525,472800.0],["2016-11-15",3.1661,3.1934,3.1504,3.1651,660500.0],["2016-11-16",3.1661,3.1787,3.1128,3.1504,336300.0],["2016-11-17",3.1504,3.1902,3.1504,3.1609,336900.0],["2016-11-18",3.1745,3.2342,3.1672,3.2269,347800.0],["2016-11-21",3.2363,3.2656,3.1881,3.2007,465300.0],["2016-11-22",3.208,3.2405,3.2007,3.2405,398400.0],["2016-11-23",3.1735,3.2321,3.1735,3.231,363700.0],["2016-11-25",3.2248,3.2698,3.2195,3.2541,117600.0],["2016-11-28",3.2635,3.2876,3.2352,3.2478,334600.0],["2016-11-29",3.252,3.3054,3.2478,3.275,351200.0],["2016-11-30",3.2321,3.2677,3.2185,3.2509,378900.0],["2016-12-01",3.2164,3.2436,3.1829,3.2143,392600.0],["2016-12-02",3.2342,3.2813,3.2164,3.2352,505000.0],["2016-12-05",3.2499,3.2876,3.2426,3.2813,429400.0],["2016-12-06",3.2719,3.3221,3.2698,3.3054,545000.0],["2016-12-07",3.3127,3.3859,3.3127,3.3744,642500.0],["2016-12-08",3.3368,3.4184,3.3284,3.3933,355500.0],["2016-12-09",3.3943,3.4519,3.3943,3.4205,422300.0],["2016-12-12",3.4027,3.4467,3.4027,3.4236,312800.0],["2016-12-13",3.4383,3.4446,3.3765,3.4027,343100.0],["2016-12-14",3.4006,3.4194,3.3483,3.3493,500500.0],["2016-12-15",3.3378,3.3996,3.3284,3.3357,439500.0],["2016-12-16",3.3765,3.4477,3.3629,3.3985,983300.0],["2016-12-19",3.4397,3.4608,3.408,3.4165,432200.0],["2016-12-20",3.4196,3.4513,3.4027,3.4344,1074800.0],["2016-12-21",3.4408,3.4703,3.3636,3.3658,722400.0],["2016-12-22",3.3626,3.3837,3.3404,3.3636,374400.0],["2016-12-23",3.3795,3.4017,3.3594,3.3932,225100.0],["2016-12-27",3.3943,3.4175,3.389,3.3985,120400.0],["2016-12-28",3.4038,3.4038,3.3626,3.3848,349200.0],["2016-12-29",3.3911,3.4439,3.3911,3.4101,279600.0],["2016-12-30",3.4122,3.4672,3.3911,3.4534,424800.0],["2017-01-03",3.4703,3.4915,3.4355,3.4524,306700.0],["2017-01-04",3.4651,3.5105,3.4492,3.5073,295100.0],["2017-01-05",3.4799,3.5041,3.4482,3.4957,483000.0],["2017-01-06",3.4777,3.5052,3.4598,3.4735,399000.0],["2017-01-09",3.5464,3.5464,3.4355,3.4365,389600.0],["2017-01-10",3.4323,3.4429,3.3901,3.4059,561200.0],["2017-01-11",3.4038,3.4387,3.3742,3.3774,323900.0],["2017-01-12",3.3689,3.3985,3.3404,3.3805,513300.0],["2017-01-13",3.3869,3.4175,3.3753,3.3784,241500.0],["2017-01-17",3.3805,3.4165,3.3753,3.3816,339800.0],["2017-01-18",3.3774,3.407,3.3658,3.3922,292700.0],["2017-01-19",3.3689,3.3932,3.3605,3.3689,238600.0],["2017-01-20",3.3636,3.4038,3.3636,3.3869,349700.0],["2017-01-23",3.3911,3.4196,3.3848,3.4144,382100.0],["2017-01-24",3.4175,3.4302,3.3901,3.4249,525800.0],["2017-01-25",3.426,3.4439,3.408,3.4291,184200.0],["2017-01-26",3.4291,3.4386,3.408,3.4207,321000.0],["2017-01-27",3.4217,3.4217,3.3647,3.3837,350200.0],["2017-01-30",3.3721,3.3721,3.3256,3.3309,244000.0],["2017-01-31",3.3298,3.3573,3.3193,3.3224,552800.0],["2017-02-01",3.3277,3.3753,3.2929,3.2981,542000.0],["2017-02-02",3.3119,3.3415,3.2886,3.3214,268000.0],["2017-02-03",3.371,3.3901,3.3372,3.3879,336000.0],["2017-02-06",3.3869,3.3879,3.3573,3.3605,199800.0],["2017-02-07",3.3626,3.3816,3.3182,3.3224,270300.0],["2017-02-08",3.3256,3.352,3.3119,3.332,163000.0],["2017-02-09",3.3383,3.3805,3.332,3.3732,199600.0],["2017-02-10",3.3805,3.4207,3.3763,3.4196,156100.0],["2017-02-13",3.4217,3.4387,3.4006,3.4313,239300.0],["2017-02-14",3.4196,3.4196,3.3805,3.4091,199600.0],["2017-02-15",3.3848,3.4196,3.352,3.4175,201300.0],["2017-02-16",3.4175,3.4577,3.4175,3.4492,231500.0],["2017-02-17",3.5527,3.5527,3.4048,3.4746,556900.0],["2017-02-21",3.4725,3.5105,3.4302,3.5052,305800.0],["2017-02-22",3.4978,3.5232,3.4799,3.5063,363800.0],["2017-02-23",3.5158,3.5189,3.4809,3.5073,171300.0],["2017-02-24",3.502,3.5189,3.4883,3.5105,198000.0],["2017-02-27",3.5084,3.539,3.4936,3.5147,438500.0],["2017-02-28",3.4968,3.5073,3.4534,3.4556,466800.0],["2017-03-01",3.4492,3.4999,3.4482,3.482,322500.0],["2017-03-02",3.482,3.483,3.4217,3.4281,301300.0],["2017-03-03",3.4207,3.4291,3.3869,3.427,284500.0],["2017-03-06",3.4122,3.4196,3.3763,3.3858,210800.0],["2017-03-07",3.3858,3.3911,3.3478,3.3636,283500.0],["2017-03-08",3.352,3.3594,3.2939,3.2981,252500.0],["2017-03-09",3.2886,3.3045,3.2041,3.2084,319600.0],["2017-03-10",3.2305,3.2485,3.1862,3.2263,393400.0],["2017-03-13",3.2316,3.2498,3.2028,3.2167,359700.0],["2017-03-14",3.2071,3.254,3.19,3.2434,506800.0],["2017-03-15",3.2508,3.3362,3.2508,3.3106,390300.0],["2017-03-16",3.3053,3.3266,3.2903,3.3234,308300.0],["2017-03-17",3.3127,3.3426,3.3042,3.333,959700.0],["2017-03-20",3.3287,3.3565,3.3085,3.3191,274800.0],["2017-03-21",3.3234,3.3394,3.3021,3.3106,367300.0],["2017-03-22",3.3191,3.3319,3.2605,3.2903,270600.0],["2017-03-23",3.3149,3.3917,3.2807,3.3319,365600.0],["2017-03-24",3.3298,3.3543,3.3202,3.3202,279300.0],["2017-03-27",3.3021,3.3234,3.2551,3.2829,268900.0],["2017-03-28",3.2711,3.2893,3.2444,3.2765,254500.0],["2017-03-29",3.269,3.2925,3.2605,3.2903,254300.0],["2017-03-30",3.2797,3.3181,3.2701,3.3138,312100.0],["2017-03-31",3.3138,3.3575,3.3074,3.3373,413000.0],["2017-04-03",3.3362,3.3639,3.3202,3.3469,301800.0],["2017-04-04",3.3458,3.3842,3.3298,3.3597,362900.0],["2017-04-05",3.3639,3.4013,3.3469,3.3511,321600.0],["2017-04-06",3.3522,3.3938,3.3426,3.3885,1163200.0],["2017-04-07",3.3917,3.4312,3.3917,3.4205,351300.0],["2017-04-10",3.4226,3.4504,3.4141,3.4248,411200.0],["2017-04-11",3.429,3.4824,3.4194,3.4706,643600.0],["2017-04-12",3.4738,3.4877,3.4514,3.4621,241100.0],["2017-04-13",3.4632,3.477,3.4322,3.4429,173400.0],["2017-04-17",3.4546,3.4706,3.4472,3.4706,828800.0],["2017-04-18",3.4696,3.4877,3.4546,3.4653,414900.0],["2017-04-19",3.4621,3.4856,3.46,3.4674,467800.0],["2017-04-20",3.4642,3.4824,3.4386,3.477,322500.0],["2017-04-21",3.4717,3.492,3.4536,3.4781,359500.0],["2017-04-24",3.5048,3.5122,3.4173,3.4344,397300.0],["2017-04-25",3.4365,3.4664,3.4248,3.4493,271500.0],["2017-04-26",3.4408,3.4845,3.4162,3.4226,404100.0],["2017-04-27",3.4717,3.4717,3.3895,3.4152,336500.0],["2017-04-28",3.4087,3.4087,3.3693,3.3789,368300.0],["2017-05-01",3.3863,3.413,3.3607,3.4066,180400.0],["2017-05-02",3.4087,3.4301,3.3895,3.4045,483900.0],["2017-05-03",3.4077,3.4205,3.3234,3.3277,422800.0],["2017-05-04",3.3106,3.3202,3.269,3.3074,406000.0],["2017-05-05",3.3138,3.3629,3.3138,3.3341,418400.0],["2017-05-08",3.3426,3.3426,3.2871,3.3106,254000.0],["2017-05-09",3.3138,3.3181,3.2637,3.2743,351100.0],["2017-05-10",3.2733,3.3405,3.2669,3.3362,372700.0],["2017-05-11",3.317,3.3245,3.269,3.3106,404600.0],["2017-05-12",3.3053,3.3223,3.2967,3.3063,149800.0],["2017-05-15",3.3063,3.3554,3.3063,3.3447,278000.0],["2017-05-16",3.3895,3.4034,3.3234,3.3575,352300.0],["2017-05-17",3.3469,3.3831,3.3309,3.3639,413700.0],["2017-05-18",3.3735,3.4536,3.349,3.4386,605400.0],["2017-05-19",3.4386,3.4952,3.4237,3.4589,406500.0],["2017-05-22",3.4578,3.4877,3.4482,3.4792,376500.0],["2017-05-23",3.4898,3.4941,3.4557,3.476,302800.0],["2017-05-24",3.4856,3.5176,3.4781,3.4888,212800.0],["2017-05-25",3.4941,3.509,3.476,3.4866,148200.0],["2017-05-26",3.4845,3.5058,3.445,3.4621,142600.0],["2017-05-30",3.4568,3.4674,3.429,3.429,165700.0],["2017-05-31",3.429,3.4557,3.4109,3.4472,318500.0],["2017-06-01",3.4429,3.4834,3.4226,3.4792,304700.0],["2017-06-02",3.493,3.5442,3.492,3.5058,316000.0],["2017-06-05",3.4941,3.5176,3.4813,3.509,364800.0],["2017-06-06",3.5058,3.5058,3.4525,3.4781,320200.0],["2017-06-07",3.4845,3.5048,3.4717,3.4813,472000.0],["2017-06-08",3.4824,3.4941,3.4664,3.4792,397100.0],["2017-06-09",3.4824,3.5122,3.4674,3.5037,486800.0],["2017-06-12",3.5005,3.5528,3.4973,3.5336,383700.0],["2017-06-13",3.539,3.5487,3.5164,3.525,488800.0],["2017-06-14",3.539,3.5605,3.4916,3.5357,833700.0],["2017-06-15",3.512,3.554,3.512,3.5196,529500.0],["2017-06-16",3.4948,3.5153,3.4485,3.4647,660400.0],["2017-06-19",3.4668,3.469,3.4345,3.4474,478300.0],["2017-06-20",3.4431,3.4582,3.4011,3.4238,659000.0],["2017-06-21",3.4238,3.4787,3.4098,3.4701,822900.0],["2017-06-22",3.4711,3.5164,3.4496,3.5077,423100.0],["2017-06-23",3.5024,3.5368,3.498,3.5077,537900.0],["2017-06-26",3.5196,3.5325,3.5013,3.5164,196600.0],["2017-06-27",3.512,3.525,3.4722,3.4841,356700.0],["2017-06-28",3.4927,3.526,3.4873,3.4905,289000.0],["2017-06-29",3.4797,3.4851,3.4453,3.4539,597400.0],["2017-06-30",3.4711,3.4948,3.4324,3.4345,515000.0],["2017-07-03",3.4453,3.4862,3.4378,3.4787,175500.0],["2017-07-05",3.4754,3.4754,3.4205,3.4378,506400.0],["2017-07-06",3.4205,3.4431,3.3775,3.3818,423900.0],["2017-07-07",3.3882,3.3893,3.3602,3.3775,416900.0],["2017-07-10",3.371,3.3936,3.357,3.371,531000.0],["2017-07-11",3.3699,3.3732,3.3269,3.3484,422800.0],["2017-07-12",3.3688,3.4162,3.3592,3.3947,307000.0],["2017-07-13",3.3979,3.4098,3.3785,3.4065,201500.0],["2017-07-14",3.4205,3.4453,3.4162,3.441,422800.0],["2017-07-17",3.4442,3.4851,3.4259,3.4776,389400.0],["2017-07-18",3.4959,3.512,3.4604,3.4884,837700.0],["2017-07-19",3.5067,3.5185,3.4905,3.5013,1077500.0],["2017-07-20",3.5013,3.5164,3.469,3.469,476500.0],["2017-07-21",3.4679,3.4787,3.385,3.399,499200.0],["2017-07-24",3.399,3.4754,3.385,3.4141,513800.0],["2017-07-25",3.4108,3.4604,3.3828,3.4518,812300.0],["2017-07-26",3.4507,3.4722,3.4453,3.4604,463400.0],["2017-07-27",3.4614,3.5067,3.4378,3.4722,1088700.0],["2017-07-28",3.5024,3.5896,3.4765,3.5616,788000.0],["2017-07-31",3.5702,3.6068,3.5207,3.5993,751400.0],["2017-08-01",3.61,3.6563,3.5788,3.6412,644800.0],["2017-08-02",3.6434,3.6477,3.5756,3.5917,426100.0],["2017-08-03",3.5648,3.5885,3.5594,3.567,361600.0],["2017-08-04",3.5702,3.6003,3.5476,3.5605,249600.0],["2017-08-07",3.5637,3.568,3.5368,3.5443,334300.0],["2017-08-08",3.539,3.5519,3.5077,3.5153,390200.0],["2017-08-09",3.5131,3.5185,3.4905,3.498,257500.0],["2017-08-10",3.498,3.54,3.4927,3.5217,479100.0],["2017-08-11",3.4884,3.5142,3.4808,3.5013,463300.0],["2017-08-14",3.5207,3.5702,3.5131,3.5626,358800.0],["2017-08-15",3.5422,3.5605,3.5228,3.5487,196900.0],["2017-08-16",3.5637,3.6068,3.5637,3.5928,466500.0],["2017-08-17",3.5906,3.6014,3.525,3.5282,499900.0],["2017-08-18",3.5045,3.5379,3.5045,3.5185,431100.0],["2017-08-21",3.5174,3.5583,3.5077,3.54,349300.0],["2017-08-22",3.5411,3.5616,3.5368,3.5476,341700.0],["2017-08-23",3.5336,3.5551,3.5228,3.5476,137400.0],["2017-08-24",3.5583,3.5788,3.525,3.5303,393500.0],["2017-08-25",3.5379,3.568,3.5131,3.5454,281700.0],["2017-08-28",3.5519,3.568,3.5067,3.5325,354300.0],["2017-08-29",3.5303,3.5411,3.5002,3.5013,227500.0],["2017-08-30",3.5002,3.5164,3.4873,3.5088,169000.0],["2017-08-31",3.5217,3.5605,3.5164,3.5379,548300.0],["2017-09-01",3.5443,3.5594,3.5357,3.5465,260000.0],["2017-09-05",3.5562,3.5745,3.5217,3.525,256500.0],["2017-09-06",3.5347,3.5745,3.5325,3.5519,442500.0],["2017-09-07",3.5605,3.5626,3.5282,3.5314,244700.0],["2017-09-08",3.525,3.5465,3.5207,3.5314,206300.0],["2017-09-11",3.5368,3.5788,3.5336,3.567,326800.0],["2017-09-12",3.568,3.5906,3.5293,3.5465,228100.0],["2017-09-13",3.5411,3.5486,3.5207,3.5347,335400.0],["2017-09-14",3.5401,3.5673,3.5205,3.5651,236700.0],["2017-09-15",3.564,3.5727,3.5238,3.5629,706500.0],["2017-09-18",3.564,3.5683,3.4955,3.4988,350000.0],["2017-09-19",3.4999,3.5129,3.4814,3.5053,297400.0],["2017-09-20",3.5075,3.5281,3.4879,3.5053,285800.0],["2017-09-21",3.5053,3.5444,3.5031,3.5325,333000.0],["2017-09-22",3.539,3.5651,3.5357,3.5423,349500.0],["2017-09-25",3.5455,3.6194,3.5455,3.5977,585700.0],["2017-09-26",3.5998,3.614,3.589,3.5933,375400.0],["2017-09-27",3.5879,3.6042,3.5575,3.5912,523400.0],["2017-09-28",3.5955,3.6183,3.5792,3.5944,377800.0],["2017-09-29",3.5857,3.5966,3.5542,3.5596,357300.0],["2017-10-02",3.5727,3.6085,3.5477,3.589,353700.0],["2017-10-03",3.5944,3.6107,3.577,3.589,262400.0],["2017-10-04",3.5857,3.6053,3.5727,3.5846,211000.0],["2017-10-05",3.5912,3.6161,3.5879,3.6009,324000.0],["2017-10-06",3.589,3.6096,3.5586,3.6075,234300.0],["2017-10-09",3.6064,3.6238,3.5988,3.6107,226200.0],["2017-10-10",3.6194,3.6368,3.5933,3.6118,186100.0],["2017-10-11",3.6161,3.6335,3.6085,3.6205,382500.0],["2017-10-12",3.6096,3.6379,3.6075,3.6314,233400.0],["2017-10-13",3.6422,3.6509,3.6096,3.6335,209300.0],["2017-10-16",3.6368,3.6596,3.6183,3.6585,304500.0],["2017-10-17",3.6585,3.6672,3.6205,3.6303,169000.0],["2017-10-18",3.6292,3.6379,3.6053,3.6216,179900.0],["2017-10-19",3.6205,3.6205,3.5781,3.5998,247400.0],["2017-10-20",3.6129,3.614,3.5423,3.5553,230500.0],["2017-10-23",3.5586,3.5683,3.5194,3.539,163500.0],["2017-10-24",3.5433,3.5477,3.5097,3.5238,226000.0],["2017-10-25",3.5205,3.5357,3.4858,3.5303,226400.0],["2017-10-26",3.5499,3.5499,3.4934,3.5075,220000.0],["2017-10-27",3.4238,3.5759,3.3836,3.5455,505700.0],["2017-10-30",3.5368,3.5368,3.4727,3.4934,338500.0],["2017-10-31",3.4977,3.5173,3.4619,3.4977,198000.0],["2017-11-01",3.5075,3.5401,3.4868,3.527,189000.0],["2017-11-02",3.5281,3.5694,3.5238,3.5607,178600.0],["2017-11-03",3.5227,3.5575,3.5184,3.5249,180300.0],["2017-11-06",3.5325,3.5814,3.5325,3.5694,163800.0],["2017-11-07",3.5814,3.6151,3.5499,3.5629,274300.0],["2017-11-08",3.5586,3.6085,3.551,3.5955,319200.0],["2017-11-09",3.5673,3.5988,3.5629,3.5749,165000.0],["2017-11-10",3.5596,3.5868,3.5596,3.5694,258700.0],["2017-11-13",3.577,3.6009,3.5662,3.577,283600.0],["2017-11-14",3.5705,3.5966,3.5586,3.5683,270500.0],["2017-11-15",3.5651,3.5759,3.5357,3.5401,323000.0],["2017-11-16",3.539,3.5792,3.5303,3.5607,557600.0],["2017-11-17",3.5499,3.5705,3.5303,3.5357,266600.0],["2017-11-20",3.5412,3.5553,3.5151,3.5194,219900.0],["2017-11-21",3.5281,3.5575,3.5281,3.5477,325900.0],["2017-11-22",3.5477,3.564,3.539,3.5401,177100.0],["2017-11-24",3.552,3.5618,3.5368,3.5379,100000.0],["2017-11-27",3.5477,3.5673,3.5227,3.526,257600.0],["2017-11-28",3.5238,3.5433,3.501,3.5205,376700.0],["2017-11-29",3.5238,3.5412,3.5031,3.5194,279200.0],["2017-11-30",3.5184,3.5412,3.4945,3.5118,363600.0],["2017-12-01",3.5129,3.5368,3.4662,3.5042,281300.0],["2017-12-04",3.5151,3.551,3.4977,3.4999,497000.0],["2017-12-05",3.5086,3.5227,3.4499,3.4532,379000.0],["2017-12-06",3.4553,3.4749,3.414,3.4271,408700.0],["2017-12-07",3.4064,3.4303,3.3956,3.4064,638800.0],["2017-12-08",3.414,3.4608,3.4021,3.4564,413900.0],["2017-12-11",3.4608,3.4651,3.4314,3.4445,360500.0],["2017-12-12",3.4532,3.476,3.4347,3.4542,629800.0],["2017-12-13",3.4608,3.5151,3.4608,3.5086,475500.0],["2017-12-14",3.5053,3.5292,3.4955,3.514,357000.0],["2017-12-15",3.5173,3.5575,3.5086,3.5379,765300.0],["2017-12-18",3.5477,3.5759,3.5401,3.5466,392600.0],["2017-12-19",3.5521,3.5521,3.4644,3.4709,287000.0],["2017-12-20",3.4797,3.4973,3.4271,3.4326,367500.0],["2017-12-21",3.4347,3.4413,3.3931,3.4062,347600.0],["2017-12-22",3.3953,3.4161,3.3821,3.3942,320300.0],["2017-12-26",3.3975,3.4249,3.3964,3.415,249000.0],["2017-12-27",3.4238,3.4446,3.4062,3.4194,251200.0],["2017-12-28",3.4172,3.4337,3.3986,3.4315,276100.0],["2017-12-29",3.4402,3.4435,3.4106,3.4128,266400.0],["2018-01-02",3.358,3.3711,3.2692,3.2999,1038600.0],["2018-01-03",3.29,3.324,3.29,3.3108,632700.0],["2018-01-04",3.301,3.301,3.2209,3.2264,532200.0],["2018-01-05",3.2341,3.2384,3.2001,3.2165,435700.0],["2018-01-08",3.2077,3.2417,3.1968,3.2406,400900.0],["2018-01-09",3.2395,3.2483,3.1869,3.1935,315000.0],["2018-01-10",3.1726,3.1803,3.1507,3.1705,326900.0],["2018-01-11",3.177,3.1946,3.1639,3.1748,302000.0],["2018-01-12",3.1705,3.1891,3.1562,3.165,265700.0],["2018-01-16",3.165,3.2154,3.165,3.165,314900.0],["2018-01-17",3.177,3.1814,3.1584,3.1792,295200.0],["2018-01-18",3.1737,3.1737,3.1321,3.1354,283800.0],["2018-01-19",3.1244,3.1628,3.1233,3.1628,274600.0],["2018-01-22",3.1529,3.1847,3.1496,3.1683,341000.0],["2018-01-23",3.1748,3.2023,3.1661,3.2023,288200.0],["2018-01-24",3.2066,3.211,3.1748,3.1858,248300.0],["2018-01-25",3.1858,3.2012,3.1715,3.2012,278100.0],["2018-01-26",3.2099,3.2099,3.1397,3.1562,212500.0],["2018-01-29",3.1452,3.1452,3.1134,3.1211,251200.0],["2018-01-30",3.1123,3.1211,3.0882,3.0882,418100.0],["2018-01-31",3.0959,3.1463,3.0882,3.143,451100.0],["2018-02-01",3.1419,3.1562,3.0608,3.0674,370100.0],["2018-02-02",3.041,3.0805,3.0268,3.0718,426100.0],["2018-02-05",3.063,3.0981,2.9314,2.9314,399200.0],["2018-02-06",2.904,2.9412,2.8513,2.9051,404200.0],["2018-02-07",2.9007,2.9687,2.8963,2.9171,309600.0],["2018-02-08",2.9149,2.9204,2.8415,2.8425,616500.0],["2018-02-09",2.8612,2.9138,2.8371,2.8985,472900.0],["2018-02-12",2.9105,2.9138,2.7888,2.8787,585800.0],["2018-02-13",2.8754,2.8941,2.8393,2.8864,343300.0],["2018-02-14",2.8491,2.8634,2.8184,2.8371,549500.0],["2018-02-15",2.8513,2.9182,2.8393,2.9138,528700.0],["2018-02-16",2.8404,2.9467,2.8404,2.9171,434400.0],["2018-02-20",2.9149,2.9325,2.8645,2.8689,631100.0],["2018-02-21",2.87,2.9094,2.836,2.8382,421000.0],["2018-02-22",2.8502,2.882,2.8447,2.8546,393100.0],["2018-02-23",2.8579,2.8678,2.8272,2.8579,373400.0],["2018-02-26",2.8645,2.8754,2.8447,2.8711,340800.0],["2018-02-27",2.8733,2.8831,2.7932,2.7932,490000.0],["2018-02-28",2.8064,2.8173,2.7713,2.7724,457200.0],["2018-03-01",2.7614,2.802,2.7449,2.7877,457600.0],["2018-03-02",2.7778,2.7921,2.7329,2.7899,323100.0],["2018-03-05",2.7746,2.8272,2.7746,2.8107,355400.0],["2018-03-06",2.8086,2.8415,2.7757,2.8338,405100.0],["2018-03-07",2.8239,2.8678,2.814,2.8623,236300.0],["2018-03-08",2.8623,2.8722,2.848,2.8678,334100.0],["2018-03-09",2.87,2.9347,2.8436,2.9226,815700.0],["2018-03-12",2.9259,2.9391,2.9007,2.9358,641600.0],["2018-03-13",2.9402,2.9577,2.9149,2.9292,505400.0],["2018-03-14",2.9281,2.9558,2.9203,2.9369,487300.0],["2018-03-15",2.9358,2.9569,2.9181,2.9358,293100.0],["2018-03-16",2.9514,2.9647,2.927,2.9558,526700.0],["2018-03-19",2.958,2.9702,2.9292,2.958,445900.0],["2018-03-20",2.9558,2.9758,2.9403,2.968,853500.0],["2018-03-21",2.9514,2.9791,2.9314,2.9724,1206300.0],["2018-03-22",2.9614,3.0224,2.9547,2.9636,688300.0],["2018-03-23",2.9625,2.9713,2.8915,2.9048,1076200.0],["2018-03-26",2.9192,2.9525,2.8837,2.9525,954800.0],["2018-03-27",2.9503,2.9924,2.9125,2.9514,547300.0],["2018-03-28",2.9591,3.0346,2.9591,3.0301,672600.0],["2018-03-29",3.0456,3.0567,3.0157,3.0279,720400.0],["2018-04-02",3.0323,3.0556,2.9547,2.9791,876600.0],["2018-04-03",2.9913,3.0279,2.9669,3.009,502700.0],["2018-04-04",2.9891,3.0723,2.9858,3.07,476900.0],["2018-04-05",3.0767,3.0767,3.0301,3.0645,411600.0],["2018-04-06",3.0567,3.0834,3.0357,3.0512,391400.0],["2018-04-09",3.059,3.0645,3.0346,3.0357,372200.0],["2018-04-10",3.0468,3.0578,3.0246,3.0501,582600.0],["2018-04-11",3.0412,3.1089,3.0412,3.0811,621300.0],["2018-04-12",3.0811,3.0811,3.0257,3.0346,603300.0],["2018-04-13",3.0346,3.0612,3.0201,3.059,215800.0],["2018-04-16",3.0712,3.1,3.0501,3.0856,489600.0],["2018-04-17",3.0834,3.1333,3.0745,3.1233,392600.0],["2018-04-18",3.1277,3.1399,3.1122,3.12,265600.0],["2018-04-19",3.1211,3.1211,3.0456,3.0723,306800.0],["2018-04-20",3.0712,3.0822,3.0434,3.0523,237300.0],["2018-04-23",3.0556,3.0756,3.029,3.0401,516900.0],["2018-04-24",3.0512,3.1033,3.0512,3.0978,449300.0],["2018-04-25",3.0856,3.1078,3.0623,3.0922,395800.0],["2018-04-26",3.0856,3.1909,3.08,3.1477,431300.0],["2018-04-27",3.1521,3.2164,3.1521,3.2009,383800.0],["2018-04-30",3.2153,3.2264,3.1843,3.1854,344300.0],["2018-05-01",3.1821,3.2131,3.1632,3.1976,576900.0],["2018-05-02",3.1987,3.2054,3.1499,3.1865,500700.0],["2018-05-03",3.1898,3.2109,3.1787,3.1965,174400.0],["2018-05-04",3.1909,3.2209,3.1909,3.2109,243000.0],["2018-05-07",3.232,3.2575,3.2242,3.2464,388600.0],["2018-05-08",3.2486,3.2575,3.2198,3.2442,297000.0],["2018-05-09",3.2386,3.2586,3.2198,3.2519,198600.0],["2018-05-10",3.2664,3.2697,3.2242,3.2275,403100.0],["2018-05-11",3.2298,3.2475,3.202,3.2076,502600.0],["2018-05-14",3.1987,3.2187,3.1499,3.1665,415100.0],["2018-05-15",3.151,3.171,3.1066,3.1133,374800.0],["2018-05-16",3.1266,3.1388,3.0911,3.0922,379700.0],["2018-05-17",3.1,3.1166,3.0645,3.0667,288100.0],["2018-05-18",3.08,3.1066,3.0601,3.1,318200.0],["2018-05-21",3.1188,3.1499,3.08,3.1488,195500.0],["2018-05-22",3.1399,3.1632,3.1299,3.1388,329700.0],["2018-05-23",3.141,3.2076,3.141,3.1776,246500.0],["2018-05-24",3.1843,3.1976,3.1499,3.1721,213900.0],["2018-05-25",3.171,3.1954,3.1699,3.1854,271600.0],["2018-05-29",3.1732,3.2131,3.1588,3.1898,275100.0],["2018-05-30",3.192,3.2553,3.181,3.222,324500.0],["2018-05-31",3.1976,3.2176,3.1632,3.181,636800.0],["2018-06-01",3.1643,3.1854,3.1543,3.1665,873400.0],["2018-06-04",3.1821,3.202,3.1588,3.1965,701100.0],["2018-06-05",3.2065,3.2431,3.2054,3.2309,651700.0],["2018-06-06",3.2231,3.2397,3.202,3.2375,663500.0],["2018-06-07",3.2386,3.2575,3.2198,3.2442,550800.0],["2018-06-08",3.2442,3.2708,3.2386,3.253,361500.0],["2018-06-11",3.2497,3.2608,3.232,3.2542,341000.0],["2018-06-12",3.2475,3.2896,3.2431,3.273,472900.0],["2018-06-13",3.2719,3.2841,3.1887,3.2042,381700.0],["2018-06-14",3.2244,3.2648,3.2087,3.2636,296600.0],["2018-06-15",3.2625,3.2928,3.2625,3.2771,510700.0],["2018-06-18",3.2693,3.2849,3.2468,3.2782,201700.0],["2018-06-19",3.2681,3.2905,3.2558,3.2625,365600.0],["2018-06-20",3.2715,3.313,3.2446,3.3051,415100.0],["2018-06-21",3.3085,3.3118,3.276,3.3107,236500.0],["2018-06-22",3.3242,3.3499,3.3051,3.3253,498400.0],["2018-06-25",3.3242,3.3612,3.3096,3.3533,311100.0],["2018-06-26",3.3567,3.3791,3.3376,3.3567,333000.0],["2018-06-27",3.3656,3.369,3.3331,3.3399,307400.0],["2018-06-28",3.3365,3.3802,3.3343,3.3746,436000.0],["2018-06-29",3.3612,3.4206,3.3455,3.3993,564500.0],["2018-07-02",3.3925,3.4026,3.3186,3.3724,374600.0],["2018-07-03",3.369,3.4284,3.369,3.4015,234400.0],["2018-07-05",3.4105,3.4587,3.3959,3.4564,352700.0],["2018-07-06",3.4643,3.5091,3.4587,3.4811,435800.0],["2018-07-09",3.4833,3.4912,3.4183,3.443,253400.0],["2018-07-10",3.4508,3.4587,3.4172,3.4407,318700.0],["2018-07-11",3.4374,3.4687,3.4374,3.4553,260800.0],["2018-07-12",3.4542,3.4609,3.4284,3.4486,142800.0],["2018-07-13",3.4587,3.4744,3.443,3.4508,146700.0],["2018-07-16",3.4441,3.4441,3.3724,3.3959,279300.0],["2018-07-17",3.4037,3.4206,3.3443,3.3544,398800.0],["2018-07-18",3.3499,3.369,3.3152,3.3488,262600.0],["2018-07-19",3.3488,3.4239,3.3421,3.4093,386700.0],["2018-07-20",3.4105,3.4116,3.3589,3.3768,349000.0],["2018-07-23",3.3712,3.3802,3.3499,3.36,276400.0],["2018-07-24",3.3881,3.3925,3.3376,3.3567,591300.0],["2018-07-25",3.3522,3.4049,3.3522,3.3802,1493400.0],["2018-07-26",3.3813,3.4026,3.3511,3.3522,266900.0],["2018-07-27",3.3701,3.3925,3.3074,3.3264,472700.0],["2018-07-30",3.3264,3.3511,3.3107,3.3343,392400.0],["2018-07-31",3.3477,3.4239,3.3287,3.4172,598700.0],["2018-08-01",3.3981,3.4284,3.3701,3.4273,388100.0],["2018-08-02",3.4273,3.4531,3.4116,3.425,447200.0],["2018-08-03",3.4374,3.4542,3.4262,3.4475,245700.0],["2018-08-06",3.4519,3.4687,3.4452,3.4575,314600.0],["2018-08-07",3.4587,3.4609,3.4351,3.443,196900.0],["2018-08-08",3.4441,3.4475,3.4172,3.4362,287800.0],["2018-08-09",3.4441,3.4475,3.4318,3.4396,186800.0],["2018-08-10",3.4329,3.4564,3.4318,3.4374,396300.0],["2018-08-13",3.4351,3.4385,3.4206,3.4306,349900.0],["2018-08-14",3.434,3.4844,3.434,3.4676,396000.0],["2018-08-15",3.4654,3.4912,3.4598,3.4889,439100.0],["2018-08-16",3.4844,3.527,3.4822,3.5158,401800.0],["2018-08-17",3.5203,3.5629,3.5203,3.5595,390500.0],["2018-08-20",3.5663,3.5696,3.5237,3.5259,513600.0],["2018-08-21",3.5225,3.5438,3.5113,3.5394,421800.0],["2018-08-22",3.5304,3.5337,3.4867,3.4912,438300.0],["2018-08-23",3.4923,3.499,3.4721,3.4822,257000.0],["2018-08-24",3.4743,3.5069,3.4721,3.5035,252400.0],["2018-08-27",3.5125,3.5136,3.4822,3.4968,258600.0],["2018-08-28",3.499,3.5315,3.49,3.5281,431400.0],["2018-08-29",3.5349,3.5382,3.5181,3.5326,280900.0],["2018-08-30",3.536,3.5427,3.5181,3.5225,216700.0],["2018-08-31",3.5237,3.5416,3.5237,3.5371,323700.0],["2018-09-04",3.5304,3.5472,3.4822,3.508,500400.0],["2018-09-05",3.5012,3.555,3.48,3.5517,253900.0],["2018-09-06",3.5584,3.5685,3.5427,3.5584,198000.0],["2018-09-07",3.5461,3.5461,3.48,3.4867,300600.0],["2018-09-10",3.4979,3.5326,3.4822,3.4867,421000.0],["2018-09-11",3.4777,3.499,3.4654,3.4822,262900.0],["2018-09-12",3.4822,3.508,3.4743,3.5035,372500.0],["2018-09-13",3.5205,3.5216,3.4899,3.508,229300.0],["2018-09-14",3.5024,3.5024,3.4514,3.4809,164400.0],["2018-09-17",3.4073,3.4865,3.3971,3.4854,290500.0],["2018-09-18",3.4763,3.4843,3.4333,3.4741,278500.0],["2018-09-19",3.4763,3.4843,3.4209,3.4311,342200.0],["2018-09-20",3.4379,3.4956,3.4107,3.491,247100.0],["2018-09-21",3.4854,3.5046,3.4752,3.499,484100.0],["2018-09-24",3.491,3.4978,3.4209,3.4628,492700.0],["2018-09-25",3.4707,3.4831,3.4469,3.4605,302900.0],["2018-09-26",3.4616,3.4684,3.3903,3.3949,196900.0],["2018-09-27",3.4107,3.4288,3.3937,3.3971,277000.0],["2018-09-28",3.3926,3.4707,3.3926,3.4684,456300.0],["2018-10-01",3.4707,3.4775,3.4277,3.4299,263200.0],["2018-10-02",3.4299,3.4526,3.4243,3.4401,302700.0],["2018-10-03",3.439,3.4571,3.396,3.3971,392100.0],["2018-10-04",3.379,3.3915,3.3519,3.353,227000.0],["2018-10-05",3.336,3.3541,3.2851,3.2919,616400.0],["2018-10-08",3.3032,3.3519,3.2998,3.3394,986800.0],["2018-10-09",3.3439,3.353,3.3066,3.3304,422300.0],["2018-10-10",3.3224,3.3473,3.2636,3.2647,241300.0],["2018-10-11",3.2647,3.2738,3.1742,3.1776,345500.0],["2018-10-12",3.2093,3.2093,3.1278,3.1391,410000.0],["2018-10-15",3.1357,3.1912,3.1357,3.1617,368400.0],["2018-10-16",3.1697,3.2455,3.1459,3.2262,299200.0],["2018-10-17",3.2183,3.233,3.1844,3.207,262300.0],["2018-10-18",3.2002,3.2455,3.1855,3.1878,252100.0],["2018-10-19",3.1878,3.2217,3.181,3.2013,256500.0],["2018-10-22",3.2093,3.2353,3.1617,3.1651,265600.0],["2018-10-23",3.1697,3.2625,3.1651,3.2387,464900.0],["2018-10-24",3.2477,3.3055,3.2308,3.2851,501200.0],["2018-10-25",3.2851,3.3258,3.2545,3.3009,307800.0],["2018-10-26",3.2398,3.276,3.147,3.1798,528100.0],["2018-10-29",3.198,3.2511,3.198,3.2138,268300.0],["2018-10-30",3.1595,3.2602,3.1527,3.207,280500.0],["2018-10-31",3.2081,3.2195,3.1504,3.1538,449300.0],["2018-11-01",3.1606,3.1787,3.1414,3.1482,289000.0],["2018-11-02",3.1538,3.1572,3.1131,3.1538,273200.0],["2018-11-05",3.1878,3.2636,3.1878,3.2251,595200.0],["2018-11-06",3.2308,3.2534,3.2093,3.2364,279600.0],["2018-11-07",3.2523,3.2817,3.2285,3.2772,300300.0],["2018-11-08",3.2602,3.284,3.2398,3.2647,141900.0],["2018-11-09",3.2647,3.2749,3.2228,3.2398,258200.0],["2018-11-12",3.2443,3.2817,3.2274,3.2285,371200.0],["2018-11-13",3.2285,3.2658,3.2228,3.2602,487400.0],["2018-11-14",3.2738,3.284,3.2127,3.2251,254100.0],["2018-11-15",3.2104,3.2285,3.1708,3.2285,271800.0],["2018-11-16",3.2183,3.2749,3.2104,3.2738,209600.0],["2018-11-19",3.2704,3.3009,3.2421,3.2636,271100.0],["2018-11-20",3.2545,3.2817,3.2183,3.2319,242400.0],["2018-11-21",3.2296,3.2692,3.2115,3.2206,240600.0],["2018-11-23",3.207,3.2342,3.1923,3.2115,87200.0],["2018-11-26",3.2285,3.2534,3.2081,3.2285,226200.0],["2018-11-27",3.2081,3.2228,3.035,3.0407,983300.0],["2018-11-28",3.0316,3.0893,3.0316,3.0554,605700.0],["2018-11-29",3.0474,3.095,3.0339,3.0735,407100.0],["2018-11-30",3.0746,3.1086,3.0316,3.0508,707400.0],["2018-12-03",3.0554,3.0791,3.0373,3.0791,338500.0],["2018-12-04",3.0803,3.0995,2.9897,3.0011,394900.0],["2018-12-06",2.9852,3.052,2.949,3.0395,643000.0],["2018-12-07",3.0327,3.0916,3.0305,3.0576,940500.0],["2018-12-10",3.0667,3.0667,2.9875,3.0146,409200.0],["2018-12-11",3.0271,3.0486,2.9875,3.009,330700.0],["2018-12-12",3.0327,3.0622,2.958,2.9614,284500.0],["2018-12-13",2.9637,3.0112,2.9479,2.9479,291600.0],["2018-12-14",2.9456,2.966,2.9094,2.9162,451700.0],["2018-12-17",2.9173,2.9275,2.8336,2.846,601400.0],["2018-12-18",2.8653,2.8969,2.837,2.8607,438000.0],["2018-12-19",2.8332,2.8596,2.7863,2.7989,394200.0],["2018-12-20",2.8,2.8103,2.7348,2.7474,413400.0],["2018-12-21",2.7542,2.8229,2.7302,2.7302,958900.0],["2018-12-24",2.7279,2.7359,2.6191,2.6202,158500.0],["2018-12-26",2.6351,2.7302,2.5996,2.7096,470500.0],["2018-12-27",2.6889,2.697,2.6157,2.6855,739600.0],["2018-12-28",2.6924,2.729,2.6363,2.6431,819400.0],["2018-12-31",2.6397,2.6786,2.6179,2.634,801000.0],["2019-01-02",2.6031,2.6397,2.5802,2.6065,403700.0],["2019-01-03",2.6042,2.6729,2.5882,2.6237,327500.0],["2019-01-04",2.6363,2.7153,2.6271,2.6752,364700.0],["2019-01-07",2.6832,2.7267,2.6764,2.6821,356600.0],["2019-01-08",2.697,2.792,2.6935,2.7531,575000.0],["2019-01-09",2.7531,2.7691,2.7199,2.7554,362000.0],["2019-01-10",2.7348,2.7989,2.7336,2.7851,344300.0],["2019-01-11",2.7829,2.7897,2.7496,2.7668,425100.0],["2019-01-14",2.7554,2.7714,2.7348,2.7565,256300.0],["2019-01-15",2.7485,2.776,2.7382,2.7668,208800.0],["2019-01-16",2.7554,2.7817,2.7542,2.768,317900.0],["2019-01-17",2.76,2.7783,2.7531,2.7691,435100.0],["2019-01-18",2.7794,2.7817,2.7542,2.7726,529800.0],["2019-01-22",2.768,2.7897,2.7393,2.76,460500.0],["2019-01-23",2.76,2.7771,2.7336,2.7474,284400.0],["2019-01-24",2.7554,2.7645,2.7348,2.7462,284900.0],["2019-01-25",2.7622,2.8355,2.7542,2.8161,994900.0],["2019-01-28",2.8092,2.8321,2.7851,2.8172,389400.0],["2019-01-29",2.8149,2.8539,2.8138,2.8516,404900.0],["2019-01-30",2.8527,2.9008,2.8378,2.8813,774900.0],["2019-01-31",2.8813,2.9054,2.8573,2.9031,608000.0],["2019-02-01",2.9111,2.9111,2.8035,2.8619,441600.0],["2019-02-04",2.8481,2.9443,2.8424,2.942,646400.0],["2019-02-05",2.9501,2.9558,2.9168,2.9478,347800.0],["2019-02-06",2.9432,2.9546,2.9272,2.9386,366600.0],["2019-02-07",2.9283,3.0142,2.9146,3.0004,593300.0],["2019-02-08",2.9959,3.0188,2.9455,2.9478,313300.0],["2019-02-11",2.9501,2.9741,2.942,2.9569,328400.0],["2019-02-12",2.9592,2.973,2.9329,2.9592,1142700.0],["2019-02-13",2.9627,2.9764,2.9386,2.9638,475300.0],["2019-02-14",2.9569,2.9947,2.9523,2.9707,304400.0],["2019-02-15",2.9982,3.0909,2.9707,3.0714,568400.0],["2019-02-19",3.0577,3.0909,3.0497,3.0818,492000.0],["2019-02-20",3.0783,3.0921,3.0531,3.0829,471200.0],["2019-02-21",3.068,3.0875,3.0566,3.076,296200.0],["2019-02-22",3.0909,3.1138,3.0726,3.0989,413500.0],["2019-02-25",3.1058,3.1115,3.076,3.076,242600.0],["2019-02-26",3.0852,3.0852,3.052,3.06,284000.0],["2019-02-27",3.0531,3.0646,3.0279,3.0291,447300.0],["2019-02-28",3.0279,3.0783,3.0211,3.0337,431100.0],["2019-03-01",3.0417,3.0417,2.981,3.0188,384600.0],["2019-03-04",3.2409,3.2444,3.1516,3.2169,4857600.0],["2019-03-05",3.2089,3.2604,3.202,3.2226,2494900.0],["2019-03-06",3.2318,3.2707,3.1596,3.1791,13790100.0],["2019-03-07",3.1791,3.2089,3.1104,3.1195,1636000.0],["2019-03-08",3.1092,3.1425,3.107,3.1207,610200.0],["2019-03-11",3.1413,3.1791,3.123,3.1791,698400.0],["2019-03-12",3.1802,3.1951,3.1654,3.1825,970000.0],["2019-03-13",3.1871,3.2261,3.1814,3.1951,604700.0],["2019-03-14",3.2623,3.2623,3.1893,3.1998,874200.0],["2019-03-15",3.2067,3.2218,3.1755,3.1893,849200.0],["2019-03-18",3.1882,3.216,3.1731,3.2021,813400.0],["2019-03-19",3.2021,3.2218,3.1627,3.172,705900.0],["2019-03-20",3.1697,3.2264,3.1546,3.2009,668900.0],["2019-03-21",3.2009,3.2657,3.2009,3.26,498100.0],["2019-03-22",3.26,3.2796,3.2113,3.216,613900.0],["2019-03-25",3.2009,3.2299,3.1836,3.2032,458300.0],["2019-03-26",3.2356,3.2472,3.1951,3.2472,994000.0],["2019-03-27",3.3155,3.3155,3.2275,3.2611,1165700.0],["2019-03-28",3.2739,3.3086,3.2588,3.2958,930600.0],["2019-03-29",3.2345,3.3155,3.2299,3.2854,868600.0],["2019-04-01",3.2935,3.3364,3.2669,3.3317,1257200.0],["2019-04-02",3.3306,3.3595,3.2877,3.356,972100.0],["2019-04-03",3.363,3.3804,3.3236,3.3375,1486600.0],["2019-04-04",3.341,3.356,3.304,3.3236,712600.0],["2019-04-05",3.3283,3.4301,3.3155,3.4139,2616300.0],["2019-04-08",3.3989,3.4116,3.3676,3.3723,1503900.0],["2019-04-09",3.3711,3.3746,3.2935,3.2982,727800.0],["2019-04-10",3.3051,3.3549,3.3051,3.3468,643200.0],["2019-04-11",3.3479,3.3641,3.3283,3.3456,312900.0],["2019-04-12",3.3456,3.3491,3.3178,3.3456,277200.0],["2019-04-15",3.341,3.3549,3.3086,3.3155,265600.0],["2019-04-16",3.319,3.3225,3.2171,3.2391,653000.0],["2019-04-17",3.2472,3.2472,3.2021,3.216,720600.0],["2019-04-18",3.2125,3.2414,3.1998,3.2183,477200.0],["2019-04-22",3.1477,3.2044,3.1349,3.1616,436300.0],["2019-04-23",3.1812,3.2646,3.1778,3.253,507900.0],["2019-04-24",3.2634,3.3016,3.2611,3.2935,336200.0],["2019-04-25",3.2461,3.2715,3.2067,3.2414,768700.0],["2019-04-26",3.2519,3.297,3.2414,3.2692,813400.0],["2019-04-29",3.2727,3.3063,3.2565,3.2634,484900.0],["2019-04-30",3.2634,3.3016,3.2507,3.2692,697700.0],["2019-05-01",3.275,3.3074,3.2484,3.2565,1030000.0],["2019-05-02",3.26,3.2912,3.2229,3.2287,284400.0],["2019-05-03",3.2403,3.2912,3.2368,3.2831,453900.0],["2019-05-06",3.2553,3.3051,3.2553,3.2831,394900.0],["2019-05-07",3.2704,3.2901,3.1789,3.2021,374000.0],["2019-05-08",3.1998,3.2426,3.1928,3.194,371000.0],["2019-05-09",3.1928,3.2137,3.1627,3.1882,413800.0],["2019-05-10",3.1616,3.2148,3.1604,3.2148,556800.0],["2019-05-13",3.1824,3.2125,3.1731,3.194,603100.0],["2019-05-14",3.1511,3.1928,3.1245,3.1639,630900.0],["2019-05-15",3.1592,3.1963,3.15,3.1755,459600.0],["2019-05-16",3.1673,3.2206,3.1673,3.1836,537600.0],["2019-05-17",3.1708,3.1789,3.128,3.1326,1351000.0],["2019-05-20",3.1164,3.1349,3.0713,3.0782,644100.0],["2019-05-21",3.0898,3.1187,3.0898,3.1014,422000.0],["2019-05-22",3.0898,3.1129,3.0771,3.1106,611800.0],["2019-05-23",3.0933,3.1083,3.0771,3.1083,557300.0],["2019-05-24",3.1245,3.1407,3.1106,3.1222,327400.0],["2019-05-28",3.1372,3.1465,3.0852,3.0852,380400.0],["2019-05-29",3.0701,3.0771,3.0284,3.047,389400.0],["2019-05-30",3.0539,3.0724,3.0273,3.0388,563900.0],["2019-05-31",3.0226,3.0828,3.0122,3.0805,523000.0],["2019-06-03",3.0886,3.1176,3.0736,3.1037,468600.0],["2019-06-04",3.1083,3.1338,3.0608,3.1291,692800.0],["2019-06-05",3.1338,3.1789,3.1095,3.1789,407900.0],["2019-06-06",3.1836,3.2009,3.1303,3.1859,477300.0],["2019-06-07",3.2044,3.2264,3.1801,3.1801,347700.0],["2019-06-10",3.1824,3.1824,3.1396,3.1592,273600.0],["2019-06-11",3.1627,3.1731,3.1407,3.172,373700.0],["2019-06-12",3.1789,3.1974,3.1662,3.1731,409400.0],["2019-06-13",3.1802,3.2305,3.1696,3.2281,433500.0],["2019-06-14",3.2235,3.2457,3.2083,3.2094,404300.0],["2019-06-17",3.2106,3.2562,3.2106,3.2457,381500.0],["2019-06-18",3.2914,3.296,3.2445,3.2527,341100.0],["2019-06-19",3.2504,3.3323,3.2445,3.3113,649400.0],["2019-06-20",3.3288,3.3557,3.3101,3.3101,791100.0],["2019-06-21",3.2878,3.2949,3.2375,3.2375,750500.0],["2019-06-24",3.3159,3.3159,3.1755,3.1907,442900.0],["2019-06-25",3.1977,3.22,3.1486,3.1509,400200.0],["2019-06-26",3.1567,3.1614,3.0783,3.0842,508500.0],["2019-06-27",3.0994,3.145,3.0807,3.1146,947200.0],["2019-06-28",3.1205,3.1708,3.1193,3.1287,1020900.0],["2019-07-01",3.1474,3.1486,3.09,3.138,455700.0],["2019-07-02",3.1462,3.2129,3.1462,3.2036,458700.0],["2019-07-03",3.2094,3.234,3.2094,3.2211,155200.0],["2019-07-05",3.2001,3.2363,3.1556,3.227,387600.0],["2019-07-08",3.2258,3.2539,3.2188,3.2328,252400.0],["2019-07-09",3.2293,3.2469,3.2083,3.2375,231700.0],["2019-07-10",3.2598,3.3077,3.241,3.2855,498500.0],["2019-07-11",3.282,3.2902,3.2375,3.2504,252700.0],["2019-07-12",3.2551,3.2633,3.2317,3.248,346200.0],["2019-07-15",3.2562,3.275,3.2375,3.2586,288000.0],["2019-07-16",3.1755,3.275,3.1755,3.2516,292800.0],["2019-07-17",3.2527,3.2656,3.1942,3.22,367700.0],["2019-07-18",3.2164,3.2317,3.1778,3.2211,463400.0],["2019-07-19",3.2094,3.2434,3.172,3.1755,438100.0],["2019-07-22",3.1907,3.1977,3.1614,3.1685,233800.0],["2019-07-23",3.1802,3.2129,3.1614,3.2118,172300.0],["2019-07-24",3.2012,3.2434,3.1895,3.241,417000.0],["2019-07-25",3.248,3.2527,3.2059,3.2083,279900.0],["2019-07-26",3.1579,3.2176,3.1579,3.1965,501500.0],["2019-07-29",3.2094,3.241,3.1837,3.1872,293000.0],["2019-07-30",3.1696,3.2293,3.1614,3.1872,431700.0],["2019-07-31",3.186,3.2106,3.145,3.1544,433100.0],["2019-08-01",3.1486,3.1567,3.1006,3.1041,333700.0],["2019-08-02",3.0947,3.1006,3.069,3.0877,200800.0],["2019-08-05",3.0666,3.0666,2.9472,2.9917,405300.0],["2019-08-06",2.9929,3.0315,2.9835,3.0046,284200.0],["2019-08-07",2.9894,3.0479,2.9543,3.0245,558000.0],["2019-08-08",3.035,3.1006,3.0257,3.1006,369700.0],["2019-08-09",3.0947,3.0971,3.0303,3.0795,315900.0],["2019-08-12",3.0701,3.0772,3.0245,3.0608,257800.0],["2019-08-13",3.0573,3.0854,3.0502,3.076,207700.0],["2019-08-14",3.0561,3.0713,3.0303,3.0432,262000.0],["2019-08-15",3.0479,3.0701,3.0315,3.0608,213200.0],["2019-08-16",3.0678,3.1333,3.0315,3.1099,376000.0],["2019-08-19",3.1275,3.1415,3.1111,3.1205,200400.0],["2019-08-20",3.124,3.1287,3.0854,3.0924,347200.0],["2019-08-21",3.1052,3.1111,3.0643,3.0725,220300.0],["2019-08-22",3.0795,3.1088,3.0619,3.0947,235200.0],["2019-08-23",3.083,3.1193,3.0444,3.0549,356700.0],["2019-08-26",3.0795,3.0795,3.0327,3.0619,190200.0],["2019-08-27",3.0865,3.0947,3.0198,3.0257,312200.0],["2019-08-28",3.0233,3.0584,3.0116,3.0362,265700.0],["2019-08-29",3.0573,3.0818,3.0526,3.0701,203100.0],["2019-08-30",3.0725,3.1006,3.0631,3.1006,164800.0],["2019-09-03",3.0924,3.124,3.09,3.0994,195000.0],["2019-09-04",3.1181,3.1404,3.1088,3.131,227300.0],["2019-09-05",3.1369,3.1685,3.124,3.1521,250600.0],["2019-09-06",3.1567,3.1731,3.1509,3.1673,161800.0],["2019-09-09",3.1603,3.1743,3.1333,3.1685,266300.0],["2019-09-10",3.1579,3.2153,3.1497,3.2129,239900.0],["2019-09-11",3.2129,3.3007,3.2047,3.2796,449700.0],["2019-09-12",3.2995,3.3101,3.2621,3.3031,252500.0],["2019-09-13",3.3066,3.3468,3.2782,3.2877,325100.0],["2019-09-16",3.2829,3.3173,3.2581,3.296,281700.0],["2019-09-17",3.2936,3.2995,3.2711,3.2936,221900.0],["2019-09-18",3.3102,3.3149,3.2404,3.2557,283500.0],["2019-09-19",3.2758,3.296,3.2557,3.2581,283200.0],["2019-09-20",3.2534,3.2782,3.2262,3.2262,968800.0],["2019-09-23",3.2167,3.2569,3.206,3.2439,314900.0],["2019-09-24",3.2617,3.2676,3.206,3.212,294200.0],["2019-09-25",3.2155,3.2652,3.2096,3.2368,384000.0],["2019-09-26",3.238,3.2581,3.238,3.2498,177600.0],["2019-09-27",3.2593,3.2699,3.2368,3.251,315600.0],["2019-09-30",3.264,3.2747,3.2356,3.2368,433900.0],["2019-10-01",3.2344,3.2557,3.2013,3.206,295200.0],["2019-10-02",3.1978,3.2333,3.1765,3.2285,324600.0],["2019-10-03",3.2309,3.2628,3.2001,3.2498,298700.0],["2019-10-04",3.264,3.2841,3.2498,3.2818,282000.0],["2019-10-07",3.2782,3.3208,3.2735,3.3054,242300.0],["2019-10-08",3.296,3.3303,3.2806,3.3031,370100.0],["2019-10-09",3.3338,3.3385,3.2995,3.3232,404900.0],["2019-10-10",3.3338,3.3445,3.2995,3.3031,473700.0],["2019-10-11",3.322,3.3989,3.309,3.3788,391000.0],["2019-10-14",3.3811,3.3811,3.3184,3.3303,219100.0],["2019-10-15",3.3326,3.3504,3.3054,3.3362,239000.0],["2019-10-16",3.3244,3.3729,3.3196,3.3681,230500.0],["2019-10-17",3.3752,3.4178,3.3646,3.4131,283600.0],["2019-10-18",3.4036,3.4344,3.393,3.4131,279200.0],["2019-10-21",3.4214,3.4781,3.4214,3.4699,204600.0],["2019-10-22",3.464,3.4734,3.4403,3.4557,336900.0],["2019-10-23",3.4663,3.471,3.4367,3.4699,259500.0],["2019-10-24",3.4734,3.5065,3.4569,3.4959,245300.0],["2019-10-25",3.5479,3.5787,3.4521,3.5574,429800.0],["2019-10-28",3.5527,3.5894,3.5491,3.5681,378100.0],["2019-10-29",3.5669,3.574,3.5255,3.5539,558500.0],["2019-10-30",3.5775,3.7077,3.5491,3.6911,1028000.0],["2019-10-31",3.6935,3.6982,3.6331,3.6698,467900.0],["2019-11-01",3.671,3.697,3.6461,3.6887,395300.0],["2019-11-04",3.6994,3.7159,3.6722,3.7112,235000.0],["2019-11-05",3.7017,3.7065,3.6769,3.6852,345400.0],["2019-11-06",3.6852,3.7006,3.6521,3.6627,224800.0],["2019-11-07",3.6674,3.6781,3.6272,3.6367,204300.0],["2019-11-08",3.626,3.6544,3.6154,3.6402,167500.0],["2019-11-11",3.6331,3.6485,3.6083,3.6379,247800.0],["2019-11-12",3.6532,3.6781,3.5941,3.5988,238700.0],["2019-11-13",3.5929,3.6189,3.5823,3.5846,212300.0],["2019-11-14",3.5823,3.6024,3.5669,3.5905,351000.0],["2019-11-15",3.5953,3.6118,3.574,3.6024,594600.0],["2019-11-18",3.6047,3.6438,3.5953,3.6367,287300.0],["2019-11-19",3.6663,3.671,3.645,3.6651,335600.0],["2019-11-20",3.6663,3.6663,3.6142,3.6296,369400.0],["2019-11-21",3.639,3.639,3.5799,3.5846,246300.0],["2019-11-22",3.6024,3.6024,3.5503,3.5882,167000.0],["2019-11-25",3.5905,3.6556,3.5858,3.6367,253600.0],["2019-11-26",3.6379,3.6745,3.626,3.6568,292900.0],["2019-11-27",3.6592,3.6781,3.6237,3.6781,406900.0],["2019-11-29",3.6828,3.6946,3.6663,3.6757,175000.0],["2019-12-02",3.671,3.671,3.6059,3.6237,331600.0],["2019-12-03",3.6118,3.6308,3.6047,3.6071,275100.0],["2019-12-04",3.6071,3.6532,3.5894,3.5905,364800.0],["2019-12-05",3.5882,3.6225,3.5787,3.613,314500.0],["2019-12-06",3.6331,3.6816,3.6272,3.6473,409400.0],["2019-12-09",3.6402,3.6627,3.6177,3.6521,531900.0],["2019-12-10",3.6568,3.6639,3.6225,3.639,231900.0],["2019-12-11",3.6438,3.6438,3.5503,3.555,326000.0],["2019-12-12",3.5539,3.5799,3.5101,3.5148,270700.0],["2019-12-13",3.5243,3.5255,3.4758,3.5018,361500.0],["2019-12-16",3.5077,3.5219,3.4758,3.49,396800.0],["2019-12-17",3.4994,3.516,3.4509,3.4687,493100.0],["2019-12-18",3.4711,3.4923,3.4486,3.464,570500.0],["2019-12-19",3.4734,3.4793,3.4545,3.4663,609700.0],["2019-12-20",3.4759,3.5105,3.4675,3.4878,1032100.0],["2019-12-23",3.4926,3.5165,3.4591,3.4723,392400.0],["2019-12-24",3.4771,3.4831,3.4603,3.4615,138200.0],["2019-12-26",3.4544,3.4711,3.4364,3.4532,310000.0],["2019-12-27",3.4663,3.4663,3.434,3.4472,280900.0],["2019-12-30",3.4496,3.4878,3.4448,3.4878,579100.0],["2019-12-31",3.4866,3.5129,3.4603,3.4878,472200.0],["2020-01-02",3.5034,3.5082,3.4436,3.4687,391300.0],["2020-01-03",3.446,3.5201,3.4424,3.5189,527400.0],["2020-01-06",3.4938,3.5524,3.4819,3.5273,414100.0],["2020-01-07",3.5129,3.5249,3.4878,3.5153,309600.0],["2020-01-08",3.5082,3.5344,3.4998,3.5237,329000.0],["2020-01-09",3.5213,3.5249,3.5022,3.5093,305300.0],["2020-01-10",3.5082,3.544,3.495,3.5428,433700.0],["2020-01-13",3.544,3.6062,3.538,3.605,410100.0],["2020-01-14",3.6074,3.6074,3.5548,3.5966,345200.0],["2020-01-15",3.5978,3.6803,3.5954,3.6683,459600.0],["2020-01-16",3.6863,3.697,3.6528,3.66,292600.0],["2020-01-17",3.6707,3.6827,3.6564,3.6623,237900.0],["2020-01-21",3.6623,3.6707,3.636,3.6504,287200.0],["2020-01-22",3.6635,3.6791,3.6349,3.6384,326000.0],["2020-01-23",3.6408,3.6958,3.6205,3.6898,338900.0],["2020-01-24",3.6994,3.709,3.6528,3.6719,192600.0],["2020-01-27",3.6504,3.6743,3.6456,3.648,220100.0],["2020-01-28",3.6504,3.6922,3.6492,3.6874,147900.0],["2020-01-29",3.6922,3.7197,3.6803,3.6982,334700.0],["2020-01-30",3.6815,3.7114,3.6635,3.6886,191100.0],["2020-01-31",3.6803,3.7042,3.636,3.6384,260400.0],["2020-02-03",3.6468,3.691,3.6468,3.6659,368400.0],["2020-02-04",3.6863,3.7221,3.6659,3.7066,179600.0],["2020-02-05",3.7114,3.7424,3.6982,3.7365,191600.0],["2020-02-06",3.7508,3.7592,3.7125,3.7233,153100.0],["2020-02-07",3.7209,3.7281,3.6982,3.7173,239800.0],["2020-02-10",3.7424,3.746,3.7185,3.7448,295300.0],["2020-02-11",3.752,3.7867,3.7376,3.7639,184900.0],["2020-02-12",3.7807,3.8129,3.7616,3.795,268700.0],["2020-02-13",3.7759,3.8273,3.7759,3.8273,188300.0],["2020-02-14",3.8452,3.8512,3.7365,3.7651,619000.0],["2020-02-18",3.7651,3.7783,3.7281,3.7293,310800.0],["2020-02-19",3.7329,3.7365,3.6815,3.6922,364500.0],["2020-02-20",3.6874,3.7376,3.6719,3.7293,427400.0],["2020-02-21",3.7317,3.7675,3.7113,3.7233,436600.0],["2020-02-24",3.6659,3.697,3.6504,3.6827,269000.0],["2020-02-25",3.6863,3.7114,3.5631,3.5787,276100.0],["2020-02-26",3.5954,3.6109,3.5368,3.544,449400.0],["2020-02-27",3.4986,3.5428,3.3647,3.3671,464900.0],["2020-02-28",3.3002,3.3217,3.1651,3.2093,780300.0],["2020-03-02",3.2093,3.3073,3.1794,3.2954,510900.0],["2020-03-03",3.2906,3.397,3.2452,3.2787,573300.0],["2020-03-04",3.3265,3.4866,3.3265,3.4854,645400.0],["2020-03-05",3.4173,3.4615,3.3313,3.4018,705700.0],["2020-03-06",3.3073,3.3516,3.2129,3.3432,285000.0],["2020-03-09",3.1077,3.1759,3.0779,3.1221,715300.0],["2020-03-10",3.1926,3.2906,3.0396,3.2763,630600.0],["2020-03-11",3.1914,3.201,3.0516,3.0874,587200.0],["2020-03-12",2.8555,3.0862,2.7169,2.8723,951600.0],["2020-03-13",3.0157,3.1806,2.8806,3.1806,642700.0],["2020-03-16",2.8446,2.9328,2.743,2.7454,746700.0],["2020-03-17",2.8095,3.0259,2.6584,3.0187,873400.0],["2020-03-18",2.8434,3.0271,2.6161,2.7188,883200.0],["2020-03-19",3.3027,3.3027,2.662,2.7914,968500.0],["2020-03-20",2.8107,2.8422,2.6209,2.6415,1550200.0],["2020-03-23",2.6403,2.6681,2.3755,2.4759,1169300.0],["2020-03-24",2.5774,2.7466,2.3598,2.5399,910700.0],["2020-03-25",2.5303,2.7998,2.4976,2.5556,1165500.0],["2020-03-26",2.5677,2.9086,2.5327,2.8748,819000.0],["2020-03-27",2.772,2.9123,2.6983,2.7636,596100.0],["2020-03-30",2.8071,2.8833,2.7358,2.824,879100.0],["2020-03-31",2.8313,2.9086,2.7176,2.8857,1131500.0],["2020-04-01",2.7406,2.7998,2.5847,2.6173,639300.0],["2020-04-02",2.5714,2.6959,2.5133,2.5931,499500.0],["2020-04-03",2.5484,2.6064,2.3876,2.4746,648200.0],["2020-04-06",2.5786,2.7152,2.5254,2.691,612400.0],["2020-04-07",2.7672,2.8881,2.7201,2.7829,644400.0],["2020-04-08",2.8349,2.9195,2.7527,2.8881,389700.0],["2020-04-09",2.957,3.1093,2.9292,2.986,726100.0],["2020-04-13",2.9751,3.0029,2.9111,2.9389,487900.0],["2020-04-14",3.0235,3.0864,2.934,2.9812,696900.0],["2020-04-15",2.8833,2.9377,2.8325,2.8845,541000.0],["2020-04-16",2.882,2.9643,2.6524,2.7346,999600.0],["2020-04-17",2.8313,2.8687,2.7503,2.7696,675700.0],["2020-04-20",2.7454,2.7962,2.6705,2.6789,744800.0],["2020-04-21",2.5278,2.6391,2.4432,2.575,1676700.0],["2020-04-22",2.6475,2.6475,2.5581,2.5992,2762200.0],["2020-04-23",2.5798,2.6705,2.5798,2.5943,1063600.0],["2020-04-24",2.6004,2.6548,2.5738,2.6318,388000.0],["2020-04-27",2.6511,2.7394,2.6391,2.714,632800.0],["2020-04-28",2.7962,2.8458,2.7757,2.7986,357900.0],["2020-04-29",2.8796,2.951,2.8325,2.9171,418700.0],["2020-04-30",2.8434,2.8748,2.7853,2.8192,395100.0],["2020-05-01",2.7382,2.766,2.685,2.6995,381500.0],["2020-05-04",2.6403,2.6693,2.5544,2.5871,455900.0],["2020-05-05",2.6342,2.6693,2.5847,2.5992,384700.0],["2020-05-06",2.6016,2.6149,2.5363,2.5411,228100.0],["2020-05-07",2.575,2.6125,2.5568,2.604,373300.0],["2020-05-08",2.6596,2.685,2.6415,2.6753,295100.0],["2020-05-11",2.6245,2.6511,2.5339,2.604,496200.0],["2020-05-12",2.6209,2.6209,2.4202,2.4251,653700.0],["2020-05-13",2.3973,2.4178,2.2933,2.3018,584100.0],["2020-05-14",2.2365,2.3102,2.1772,2.3054,505300.0],["2020-05-15",2.2933,2.2933,2.2196,2.2788,578600.0],["2020-05-18",2.3525,2.5157,2.3525,2.4952,475400.0],["2020-05-19",2.4783,2.4807,2.4082,2.4118,251000.0],["2020-05-20",2.4541,2.5024,2.4094,2.5,385000.0],["2020-05-21",2.4855,2.5303,2.4722,2.4879,256200.0],["2020-05-22",2.5012,2.5024,2.4541,2.4952,343600.0],["2020-05-26",2.5798,2.7007,2.5798,2.6777,585700.0],["2020-05-27",2.7563,2.7986,2.6681,2.7394,363200.0],["2020-05-28",2.7805,2.7805,2.6741,2.7019,333100.0],["2020-05-29",2.6608,2.6838,2.598,2.6511,745600.0],["2020-06-01",2.6632,2.6886,2.6342,2.656,425200.0],["2020-06-02",2.6983,2.7321,2.6632,2.6874,344300.0],["2020-06-03",2.7539,2.8893,2.7333,2.8567,289700.0],["2020-06-04",2.8361,2.8833,2.7466,2.8663,505200.0],["2020-06-05",2.9957,3.0912,2.9703,2.9945,418000.0],["2020-06-08",3.0585,3.1033,3.0235,3.0779,342500.0],["2020-06-09",2.9993,3.0996,2.9655,3.0839,342100.0],["2020-06-10",3.0573,3.0984,2.9111,2.9159,411800.0],["2020-06-11",2.7503,2.8023,2.6826,2.7031,483300.0],["2020-06-12",2.8119,2.8216,2.714,2.7902,447200.0],["2020-06-15",2.6777,2.8264,2.6777,2.7829,399700.0],["2020-06-16",2.9207,2.9377,2.8216,2.8651,544500.0],["2020-06-17",2.8796,2.8796,2.7998,2.8119,305300.0],["2020-06-18",2.7599,2.801,2.7563,2.7708,350300.0],["2020-06-19",2.8076,2.8161,2.6483,2.6594,1607800.0],["2020-06-22",2.6459,2.7243,2.5822,2.7071,386800.0],["2020-06-23",2.7427,2.75,2.679,2.7071,353300.0],["2020-06-24",2.663,2.663,2.5381,2.6177,501600.0],["2020-06-25",2.6067,2.6851,2.6067,2.6851,860400.0],["2020-06-26",2.6667,2.6802,2.6361,2.6692,747900.0],["2020-06-29",2.7108,2.7341,2.6704,2.7304,521300.0],["2020-06-30",2.7108,2.7598,2.6863,2.7194,452200.0],["2020-07-01",2.728,2.7806,2.701,2.7586,390800.0],["2020-07-02",2.8713,2.9631,2.7782,2.8553,595900.0],["2020-07-06",2.9546,2.9546,2.7671,2.7855,470100.0],["2020-07-07",2.7414,2.7525,2.6888,2.6973,412200.0],["2020-07-08",2.6851,2.6973,2.6153,2.6814,398500.0],["2020-07-09",2.6692,2.6716,2.581,2.6177,348000.0],["2020-07-10",2.6189,2.7084,2.6189,2.7035,279100.0],["2020-07-13",2.7365,2.7831,2.679,2.7243,365900.0],["2020-07-14",2.7292,2.7794,2.6912,2.7353,295300.0],["2020-07-15",2.8014,2.8076,2.7108,2.7255,520200.0],["2020-07-16",2.7108,2.7231,2.6606,2.6655,343300.0],["2020-07-17",2.6753,2.7035,2.641,2.6998,205900.0],["2020-07-20",2.6826,2.6826,2.6275,2.6459,295100.0],["2020-07-21",2.6741,2.7231,2.6643,2.6937,463000.0],["2020-07-22",2.6594,2.728,2.6594,2.7071,627100.0],["2020-07-23",2.6875,2.7182,2.6704,2.6986,756300.0],["2020-07-24",2.6937,2.7047,2.6116,2.614,318100.0],["2020-07-27",2.603,2.6251,2.5528,2.6226,263800.0],["2020-07-28",2.5957,2.6998,2.5957,2.6802,448300.0],["2020-07-29",2.6618,2.761,2.6618,2.7549,732300.0],["2020-07-30",2.6924,2.7512,2.6508,2.739,519600.0],["2020-07-31",2.7378,2.7402,2.6459,2.739,542300.0],["2020-08-03",2.7451,2.7451,2.6655,2.7194,380000.0],["2020-08-04",2.7157,2.8002,2.7157,2.7941,916700.0],["2020-08-05",2.821,2.8296,2.7745,2.8259,710700.0],["2020-08-06",2.8149,2.8394,2.7965,2.8296,286800.0],["2020-08-07",2.8063,2.8553,2.7818,2.8382,392700.0],["2020-08-10",2.8664,2.9227,2.8517,2.8713,254200.0],["2020-08-11",2.9129,2.9435,2.8615,2.8835,365100.0],["2020-08-12",2.9239,2.9239,2.8431,2.87,215300.0],["2020-08-13",2.8431,2.8713,2.7818,2.7892,256700.0],["2020-08-14",2.7672,2.8076,2.7574,2.761,207800.0],["2020-08-17",2.761,2.788,2.7365,2.788,207300.0],["2020-08-18",2.7818,2.7818,2.7329,2.7659,244900.0],["2020-08-19",2.7733,2.7733,2.7316,2.7476,305900.0],["2020-08-20",2.7194,2.7537,2.7194,2.7365,222600.0],["2020-08-21",2.7292,2.7463,2.6912,2.7353,273200.0],["2020-08-24",2.7525,2.7659,2.7108,2.7635,383400.0],["2020-08-25",2.7843,2.7978,2.7463,2.7647,299500.0],["2020-08-26",2.7696,2.7733,2.728,2.75,214500.0],["2020-08-27",2.7672,2.81,2.7623,2.7831,326200.0],["2020-08-28",2.8002,2.8002,2.7304,2.7525,240300.0],["2020-08-31",2.7414,2.7414,2.6753,2.6875,423500.0],["2020-09-01",2.6643,2.6839,2.6459,2.6508,296300.0],["2020-09-02",2.6447,2.6802,2.6336,2.6777,305600.0],["2020-09-03",2.6839,2.7635,2.6826,2.6973,298700.0],["2020-09-04",2.7182,2.7243,2.6471,2.6888,212800.0],["2020-09-08",2.6753,2.6753,2.592,2.6336,325400.0],["2020-09-09",2.652,2.6728,2.5773,2.5822,502800.0],["2020-09-10",2.5724,2.5761,2.5173,2.5173,475100.0],["2020-09-11",2.5197,2.5197,2.418,2.4585,441200.0],["2020-09-14",2.4707,2.5479,2.4634,2.5369,293800.0],["2020-09-15",2.5601,2.6018,2.5418,2.5724,376700.0],["2020-09-16",2.5871,2.6398,2.5589,2.6189,482900.0],["2020-09-17",2.5908,2.6434,2.5724,2.6153,605600.0],["2020-09-18",2.6202,2.6202,2.5159,2.5208,1824200.0],["2020-09-21",2.4923,2.4923,2.3929,2.4078,596200.0],["2020-09-22",2.4065,2.4488,2.3929,2.4364,391400.0],["2020-09-23",2.4103,2.4413,2.3804,2.3867,616900.0],["2020-09-24",2.3916,2.4289,2.3668,2.4016,405400.0],["2020-09-25",2.3258,2.4289,2.3258,2.4227,696800.0],["2020-09-28",2.4488,2.5494,2.4488,2.5357,573800.0],["2020-09-29",2.5221,2.5283,2.4612,2.4985,256400.0],["2020-09-30",2.5059,2.5519,2.4711,2.501,594700.0],["2020-10-01",2.501,2.5705,2.4898,2.568,465100.0],["2020-10-02",2.5283,2.6252,2.5109,2.6202,258300.0],["2020-10-05",2.6438,2.6538,2.5966,2.6227,260900.0],["2020-10-06",2.6451,2.6948,2.5979,2.6351,403900.0],["2020-10-07",2.6488,2.6488,2.5767,2.6103,319000.0],["2020-10-08",2.6277,2.665,2.6128,2.6438,211800.0],["2020-10-09",2.6637,2.6712,2.619,2.6476,225400.0],["2020-10-12",2.6165,2.6612,2.6103,2.6575,200200.0],["2020-10-13",2.6215,2.6289,2.5432,2.5457,197000.0],["2020-10-14",2.5295,2.5519,2.4885,2.4898,175900.0],["2020-10-15",2.4637,2.5121,2.4562,2.4923,415900.0],["2020-10-16",2.4811,2.4811,2.4214,2.4376,282400.0],["2020-10-19",2.4326,2.4426,2.3469,2.3494,362900.0],["2020-10-20",2.3717,2.4028,2.3593,2.368,261700.0],["2020-10-21",2.3531,2.3593,2.3295,2.3506,205000.0],["2020-10-22",2.3655,2.368,2.3394,2.3556,398500.0],["2020-10-23",2.3792,2.4003,2.3531,2.3916,222100.0],["2020-10-26",2.3742,2.3829,2.3071,2.3345,246800.0],["2020-10-27",2.327,2.327,2.2438,2.245,330200.0],["2020-10-28",2.2164,2.2314,2.1431,2.1481,385200.0],["2020-10-29",2.1344,2.1854,2.1059,2.1804,366000.0],["2020-10-30",2.1705,2.2351,2.1382,2.1717,387900.0],["2020-11-02",2.2065,2.2624,2.1717,2.2612,486100.0],["2020-11-03",2.2997,2.3916,2.2637,2.3817,535100.0],["2020-11-04",2.3544,2.373,2.2984,2.3071,233100.0],["2020-11-05",2.3034,2.3345,2.2823,2.3084,273400.0],["2020-11-06",2.3183,2.3208,2.1928,2.2102,290800.0],["2020-11-09",2.3593,2.5954,2.3593,2.5246,618700.0],["2020-11-10",2.5469,2.7196,2.5121,2.6774,749900.0],["2020-11-11",2.6836,2.6836,2.5917,2.6476,328900.0],["2020-11-12",2.6028,2.6289,2.5507,2.6128,569700.0],["2020-11-13",2.6351,2.8165,2.6351,2.8078,436900.0],["2020-11-16",2.8799,2.9172,2.7991,2.901,630500.0],["2020-11-17",2.8662,3.0116,2.8401,2.9519,748100.0],["2020-11-18",2.9544,2.9967,2.9072,2.9184,700500.0],["2020-11-19",2.8873,2.9482,2.855,2.937,448500.0],["2020-11-20",3.024,3.0352,2.9495,2.9855,1394600.0],["2020-11-23",3.0377,3.1023,3.0016,3.0203,1036200.0],["2020-11-24",3.0563,3.1284,3.0315,3.06,863900.0],["2020-11-25",3.0414,3.06,2.9954,3.029,472800.0],["2020-11-27",3.0128,3.0203,2.9582,2.9855,189800.0],["2020-11-30",2.9669,2.9867,2.8762,2.8836,620300.0],["2020-12-01",2.9246,2.9706,2.8911,2.906,418500.0],["2020-12-02",2.9085,2.9482,2.8898,2.9109,485200.0],["2020-12-03",2.9184,2.9358,2.8973,2.9172,484000.0],["2020-12-04",2.9395,2.9718,2.9184,2.9519,396200.0],["2020-12-07",2.9296,2.9358,2.8849,2.9047,312400.0],["2020-12-08",2.8724,2.9333,2.8724,2.8973,359400.0],["2020-12-09",2.8973,2.9172,2.8625,2.8898,317000.0],["2020-12-10",2.8613,2.8923,2.8613,2.8737,179000.0],["2020-12-11",2.8575,2.8811,2.8463,2.8575,261100.0],["2020-12-14",2.8849,2.9383,2.865,2.8799,374100.0],["2020-12-15",2.8849,2.9594,2.8401,2.9569,381000.0],["2020-12-16",2.9606,2.983,2.9109,2.9196,323200.0],["2020-12-17",2.9209,2.9296,2.8712,2.9085,366900.0],["2020-12-18",2.8836,2.8911,2.7097,2.7134,2677000.0],["2020-12-21",2.6712,2.7283,2.6426,2.7184,553300.0],["2020-12-22",2.731,2.7385,2.697,2.7096,370100.0],["2020-12-23",2.7285,2.7675,2.6818,2.6919,315300.0],["2020-12-24",2.697,2.7259,2.668,2.7146,147000.0],["2020-12-28",2.736,2.7801,2.7083,2.765,355200.0],["2020-12-29",2.7625,2.8015,2.6869,2.7083,290600.0],["2020-12-30",2.707,2.7499,2.7007,2.7121,308600.0],["2020-12-31",2.7159,2.7373,2.6667,2.7247,349800.0],["2021-01-04",2.7272,2.7373,2.673,2.6793,561800.0],["2021-01-05",2.6806,2.702,2.663,2.673,356700.0],["2021-01-06",2.7133,2.7902,2.6944,2.7486,929400.0],["2021-01-07",2.7348,2.7348,2.6315,2.6504,556000.0],["2021-01-08",2.6642,2.673,2.6264,2.6617,312800.0],["2021-01-11",2.6327,2.668,2.6126,2.6567,397900.0],["2021-01-12",2.6415,2.7096,2.6315,2.7045,357000.0],["2021-01-13",2.7121,2.7562,2.6894,2.7536,326800.0],["2021-01-14",2.7788,2.867,2.7662,2.8519,660000.0],["2021-01-15",2.8305,2.8935,2.8091,2.8695,470500.0],["2021-01-19",2.8973,2.8985,2.8569,2.8897,545700.0],["2021-01-20",2.8758,2.9262,2.8683,2.9124,375600.0],["2021-01-21",2.8985,2.9048,2.7814,2.8015,482600.0],["2021-01-22",2.7776,2.8355,2.7549,2.8317,389600.0],["2021-01-25",2.8116,2.867,2.7763,2.8557,462200.0],["2021-01-26",2.8683,2.8947,2.8242,2.8456,249800.0],["2021-01-27",2.7914,2.8355,2.7625,2.7851,365500.0],["2021-01-28",2.804,2.8292,2.7788,2.7914,378000.0],["2021-01-29",2.7914,2.8393,2.7461,2.7637,381700.0],["2021-02-01",2.7814,2.8204,2.7259,2.794,415000.0],["2021-02-02",2.8154,2.8292,2.7776,2.7864,370100.0],["2021-02-03",2.765,2.7965,2.7423,2.7839,302300.0],["2021-02-04",2.7889,2.8393,2.7839,2.8078,329800.0],["2021-02-05",2.8368,2.838,2.799,2.8343,204800.0],["2021-02-08",2.8494,2.9061,2.8418,2.9035,433200.0],["2021-02-09",2.9224,2.9275,2.8658,2.9048,291400.0],["2021-02-10",2.9363,2.9917,2.9363,2.9539,276000.0],["2021-02-11",2.9577,3.0068,2.9476,2.964,359200.0],["2021-02-12",2.9514,2.9514,2.8708,2.9275,728900.0],["2021-02-16",2.9413,2.9628,2.8821,2.901,291800.0],["2021-02-17",2.8481,2.8897,2.8217,2.8418,410900.0],["2021-02-18",2.8355,2.8607,2.7902,2.7914,486700.0],["2021-02-19",2.7965,2.8217,2.7877,2.804,332900.0],["2021-02-22",2.8028,2.8972,2.8028,2.891,394500.0],["2021-02-23",2.9124,2.9753,2.9124,2.9514,468900.0],["2021-02-24",2.9678,2.998,2.9439,2.9615,360400.0],["2021-02-25",2.9766,3.0043,2.9048,2.9124,255200.0],["2021-02-26",2.9023,2.9237,2.8368,2.8368,542800.0],["2021-03-01",2.8821,2.925,2.862,2.8834,371600.0],["2021-03-02",2.8746,2.9111,2.8418,2.8947,339400.0],["2021-03-03",2.9061,3.022,2.9061,2.9476,609200.0],["2021-03-04",2.9527,3.0031,2.896,2.9212,367500.0],["2021-03-05",2.9653,2.9665,2.8771,2.9413,363000.0],["2021-03-08",2.9527,3.0635,2.9275,3.0484,308400.0],["2021-03-09",3.0572,3.0673,2.9816,2.9879,312000.0],["2021-03-10",2.9917,3.0409,2.9514,3.0169,441600.0],["2021-03-11",3.027,3.0522,2.993,3.0157,352400.0],["2021-03-12",3.0308,3.1127,3.0308,3.1089,371000.0],["2021-03-15",3.095,3.1454,3.0635,3.1265,433200.0],["2021-03-16",3.1038,3.1177,3.0547,3.0875,351900.0],["2021-03-17",3.0862,3.1127,3.0346,3.0938,351800.0],["2021-03-18",3.0786,3.1215,3.0572,3.0774,447500.0],["2021-03-19",3.0723,3.1003,2.9703,2.9792,1463000.0],["2021-03-22",2.9575,2.9792,2.9065,2.9511,356200.0],["2021-03-23",2.9269,2.9715,2.8988,2.9243,332500.0],["2021-03-24",2.9396,3.0123,2.9141,2.9218,303200.0],["2021-03-25",2.9141,2.9307,2.8504,2.9103,380300.0],["2021-03-26",2.9243,2.997,2.9192,2.9626,657800.0],["2021-03-29",2.9447,2.9919,2.8925,2.9052,604900.0],["2021-03-30",2.8937,2.9256,2.8861,2.9218,457100.0],["2021-03-31",2.909,2.9103,2.8185,2.8185,883600.0],["2021-04-01",2.83,2.9588,2.8172,2.9588,496800.0],["2021-04-05",2.9881,2.9958,2.9001,2.9218,254100.0],["2021-04-06",2.9231,2.9715,2.9154,2.946,404700.0],["2021-04-07",2.9447,2.9601,2.8886,2.9192,292000.0],["2021-04-08",2.9358,2.9601,2.9014,2.909,624900.0],["2021-04-09",2.9103,2.9116,2.8746,2.8772,739900.0],["2021-04-12",2.8733,2.8912,2.8478,2.8823,630900.0],["2021-04-13",2.8733,2.9001,2.8542,2.8988,631100.0],["2021-04-14",2.9052,2.9422,2.8937,2.918,320000.0],["2021-04-15",2.9294,2.9294,2.8912,2.9205,408900.0],["2021-04-16",2.9435,2.9486,2.9039,2.9371,312000.0],["2021-04-19",2.9396,2.9447,2.8925,2.9269,358400.0],["2021-04-20",2.909,2.9435,2.8861,2.9129,471800.0],["2021-04-21",2.9231,2.9652,2.9078,2.946,459400.0],["2021-04-22",2.9652,2.9652,2.9129,2.918,539800.0],["2021-04-23",2.9243,2.9333,2.8925,2.9116,448100.0],["2021-04-26",2.9231,2.9562,2.9014,2.9345,334600.0],["2021-04-27",2.9537,2.9613,2.9141,2.9371,330000.0],["2021-04-28",2.9486,2.9792,2.9256,2.955,456900.0],["2021-04-29",2.9779,3.0174,2.9001,2.9141,1051300.0],["2021-04-30",2.9052,2.9728,2.8848,2.9613,510300.0],["2021-05-03",2.9715,2.9894,2.9435,2.9588,571800.0],["2021-05-04",2.9626,2.9856,2.9537,2.9766,420300.0],["2021-05-05",2.9639,2.9639,2.8988,2.9333,677100.0],["2021-05-06",2.9384,3.006,2.9231,2.997,622900.0],["2021-05-07",2.9754,3.0264,2.9639,3.0238,616200.0],["2021-05-10",3.0276,3.057,2.9843,2.9856,580000.0],["2021-05-11",2.9613,2.9613,2.8912,2.9167,433900.0],["2021-05-12",2.9027,2.9256,2.8491,2.8593,496800.0],["2021-05-13",2.8619,2.9167,2.8606,2.8976,914100.0],["2021-05-14",2.9116,2.9282,2.8976,2.909,386800.0],["2021-05-17",2.8976,2.9167,2.8861,2.9052,340500.0],["2021-05-18",2.9078,2.9473,2.8976,2.9269,438200.0],["2021-05-19",2.8988,2.9103,2.8478,2.909,385100.0],["2021-05-20",2.9078,2.9307,2.8835,2.9282,436500.0],["2021-05-21",2.9447,2.9664,2.932,2.9486,379100.0],["2021-05-24",2.9652,2.9856,2.9562,2.9728,408000.0],["2021-05-25",2.983,2.9996,2.9575,2.9626,530000.0],["2021-05-26",2.9626,3.0149,2.9511,3.0047,429800.0],["2021-05-27",3.0251,3.0327,2.9996,3.0072,549000.0],["2021-05-28",3.0162,3.0276,3.006,3.0162,311300.0],["2021-06-01",3.0225,3.1233,3.0162,3.1144,500100.0],["2021-06-02",3.1335,3.1552,3.108,3.1526,387400.0],["2021-06-03",3.1501,3.1603,3.1246,3.159,647700.0],["2021-06-04",3.1718,3.1718,3.1182,3.122,238800.0],["2021-06-07",3.1233,3.3146,3.1233,3.2993,1029800.0],["2021-06-08",3.298,3.3924,3.2789,3.3924,1048600.0],["2021-06-09",3.423,3.4498,3.4115,3.437,798300.0],["2021-06-10",3.4421,3.4447,3.3541,3.3796,988800.0],["2021-06-11",3.3809,3.4281,3.3656,3.4243,496900.0],["2021-06-14",3.423,3.4332,3.409,3.4217,492400.0],["2021-06-15",3.3478,3.3478,3.1628,3.1998,2612800.0],["2021-06-16",3.1883,3.1934,3.0417,3.048,1449400.0],["2021-06-17",3.0417,3.0417,2.9027,2.9996,1781800.0],["2021-06-18",2.9907,3.0276,2.9027,2.9129,2253200.0],["2021-06-21",2.9243,2.9601,2.9052,2.9396,1278400.0],["2021-06-22",2.9164,2.9371,2.8737,2.9151,1359000.0],["2021-06-23",2.9151,2.9681,2.9022,2.9616,1733100.0],["2021-06-24",2.9552,3.0262,2.9474,2.9978,1319500.0],["2021-06-25",2.9836,3.0521,2.9732,3.0521,2032100.0],["2021-06-28",3.034,3.034,2.9228,2.9771,1152100.0],["2021-06-29",2.981,2.981,2.9396,2.9435,479000.0],["2021-06-30",2.9332,2.9823,2.9332,2.972,746200.0],["2021-07-01",2.981,3.0353,2.9732,3.0172,806900.0],["2021-07-02",3.0249,3.0366,3.0017,3.0133,405100.0],["2021-07-06",3.0185,3.0534,2.9707,3.0469,586700.0],["2021-07-07",3.0353,3.074,3.0133,3.0714,767300.0],["2021-07-08",3.0598,3.0895,3.034,3.0676,959200.0],["2021-07-09",3.1025,3.1593,3.0973,3.1554,1027400.0],["2021-07-12",3.158,3.2097,3.1399,3.1903,682200.0],["2021-07-13",3.1748,3.1826,3.1309,3.1541,548400.0],["2021-07-14",3.1658,3.1929,3.149,3.1774,514000.0],["2021-07-15",3.1787,3.2071,3.1671,3.1968,625500.0],["2021-07-16",3.2136,3.2188,3.1735,3.1852,401700.0],["2021-07-19",3.1361,3.1619,3.0559,3.0805,672400.0],["2021-07-20",3.1025,3.2239,3.087,3.1994,633200.0],["2021-07-21",3.2278,3.2808,3.2149,3.2278,596800.0],["2021-07-22",3.22,3.2278,3.1399,3.1593,522700.0],["2021-07-23",3.1787,3.1929,3.1399,3.1839,412200.0],["2021-07-26",3.1864,3.2317,3.1658,3.1955,427900.0],["2021-07-27",3.1942,3.2084,3.1593,3.1877,399000.0],["2021-07-28",3.1942,3.2097,3.1516,3.1567,348200.0],["2021-07-29",3.1774,3.2291,3.1697,3.1903,315400.0],["2021-07-30",3.1787,3.2252,3.1205,3.1386,958000.0],["2021-08-02",3.1335,3.1826,3.087,3.1012,571000.0],["2021-08-03",3.0908,3.1089,3.0417,3.0469,619000.0],["2021-08-04",3.0366,3.0585,2.9952,3.0211,504700.0],["2021-08-05",3.0508,3.0805,3.0379,3.0546,295700.0],["2021-08-06",3.0753,3.1128,3.0689,3.1012,324900.0],["2021-08-09",3.087,3.087,3.034,3.0353,286900.0],["2021-08-10",3.0353,3.074,3.0327,3.0598,393100.0],["2021-08-11",3.0753,3.1296,3.0456,3.1205,589400.0],["2021-08-12",3.1193,3.1399,3.1012,3.1361,433800.0],["2021-08-13",3.1348,3.1774,3.1115,3.1761,458300.0],["2021-08-16",3.1748,3.2188,3.1593,3.1722,603100.0],["2021-08-17",3.1412,3.1696,3.1038,3.1503,418300.0],["2021-08-18",3.1373,3.1606,3.1128,3.1309,389300.0],["2021-08-19",3.1102,3.1541,3.1076,3.1412,410600.0],["2021-08-20",3.1348,3.1826,3.1012,3.1722,893100.0],["2021-08-23",3.189,3.1942,3.1425,3.1632,382600.0],["2021-08-24",3.1632,3.1671,3.1012,3.1257,420300.0],["2021-08-25",3.1425,3.1916,3.1076,3.1658,574600.0],["2021-08-26",3.1774,3.211,3.1399,3.1503,594700.0],["2021-08-27",3.1645,3.2485,3.1464,3.2213,434600.0],["2021-08-30",3.2265,3.2381,3.1748,3.211,416800.0],["2021-08-31",3.1981,3.2523,3.189,3.2485,641700.0],["2021-09-01",3.2562,3.2976,3.2368,3.2859,427300.0],["2021-09-02",3.3014,3.317,3.264,3.304,582400.0],["2021-09-03",3.2989,3.3105,3.2601,3.3066,366400.0],["2021-09-07",3.3182,3.3312,3.2924,3.3092,467400.0],["2021-09-08",3.2911,3.3376,3.2911,3.3131,330400.0],["2021-09-09",3.2976,3.3221,3.2562,3.2562,613200.0],["2021-09-10",3.2821,3.2847,3.22,3.2278,538600.0],["2021-09-13",3.2498,3.2821,3.2343,3.264,515400.0],["2021-09-14",3.2976,3.304,3.2679,3.3027,422800.0],["2021-09-15",3.3066,3.3312,3.2898,3.3105,441800.0],["2021-09-16",3.3118,3.3234,3.2859,3.2924,384200.0],["2021-09-17",3.317,3.3286,3.2536,3.2627,1569100.0],["2021-09-20",3.2317,3.2588,3.1929,3.2485,454300.0],["2021-09-21",3.2745,3.2901,3.2133,3.2185,688600.0],["2021-09-22",3.2303,3.2797,3.2277,3.2563,316000.0],["2021-09-23",3.2498,3.3135,3.2498,3.2823,297400.0],["2021-09-24",3.2641,3.2953,3.2602,3.2628,400700.0],["2021-09-27",3.2628,3.3083,3.2381,3.2381,479100.0],["2021-09-28",3.2277,3.2498,3.1938,3.2316,271800.0],["2021-09-29",3.2342,3.307,3.2342,3.2771,332900.0],["2021-09-30",3.3018,3.3083,3.2146,3.2199,304100.0],["2021-10-01",3.2485,3.3565,3.2472,3.3252,557700.0],["2021-10-04",3.3291,3.3525,3.32,3.346,328800.0],["2021-10-05",3.3499,3.3499,3.2979,3.3382,449300.0],["2021-10-06",3.3187,3.3643,3.2576,3.3617,382700.0],["2021-10-07",3.3682,3.3864,3.3187,3.3278,435100.0],["2021-10-08",3.3278,3.3421,3.3083,3.3083,247000.0],["2021-10-11",3.3044,3.3174,3.2836,3.3057,476600.0],["2021-10-12",3.3083,3.3591,3.2966,3.3278,362300.0],["2021-10-13",3.32,3.346,3.2784,3.3447,326000.0],["2021-10-14",3.3708,3.4059,3.3591,3.363,344700.0],["2021-10-15",3.3968,3.402,3.3174,3.3213,399100.0],["2021-10-18",3.3044,3.3304,3.2836,3.3109,435900.0],["2021-10-19",3.3122,3.3135,3.2797,3.2823,235500.0],["2021-10-20",3.2914,3.3382,3.2719,3.3278,505100.0],["2021-10-21",3.3252,3.3486,3.2654,3.2823,408200.0],["2021-10-22",3.2849,3.2992,3.2693,3.281,390300.0],["2021-10-25",3.281,3.2849,3.2485,3.2667,372800.0],["2021-10-26",3.2589,3.3031,3.2303,3.2719,537600.0],["2021-10-27",3.2719,3.3005,3.2498,3.2849,651500.0],["2021-10-28",3.2979,3.3356,3.281,3.3343,292200.0],["2021-10-29",3.2849,3.376,3.2849,3.2979,664200.0],["2021-11-01",3.2992,3.346,3.2745,3.3148,800200.0],["2021-11-02",3.3421,3.3512,3.2914,3.3018,500900.0],["2021-11-03",3.2875,3.3968,3.2875,3.3682,583700.0],["2021-11-04",3.3682,3.3864,3.2992,3.3213,470100.0],["2021-11-05",3.3695,3.4371,3.363,3.3812,550000.0],["2021-11-08",3.3916,3.3916,3.3369,3.3578,332900.0],["2021-11-09",3.3578,3.3812,3.3499,3.3682,293200.0],["2021-11-10",3.3486,3.389,3.3486,3.3591,330000.0],["2021-11-11",3.3578,3.3578,3.3265,3.3369,326500.0],["2021-11-12",3.3408,3.3525,3.3044,3.3135,294300.0],["2021-11-15",3.3265,3.3786,3.3213,3.3721,344500.0],["2021-11-16",3.3669,3.3669,3.3213,3.3226,327600.0],["2021-11-17",3.307,3.3486,3.2823,3.346,377700.0],["2021-11-18",3.3538,3.3838,3.3304,3.3825,437700.0],["2021-11-19",3.3538,3.363,3.3187,3.346,267100.0],["2021-11-22",3.3382,3.4007,3.2979,3.3356,312500.0],["2021-11-23",3.3421,3.363,3.3291,3.3304,253600.0],["2021-11-24",3.3304,3.3825,3.3187,3.3786,231600.0],["2021-11-26",3.2862,3.3395,3.2615,3.3109,515400.0],["2021-11-29",3.3421,3.3604,3.2914,3.3317,696100.0],["2021-11-30",3.2927,3.3161,3.2693,3.2784,677700.0],["2021-12-01",3.3317,3.3512,3.2199,3.2212,584700.0],["2021-12-02",3.2355,3.3291,3.2316,3.294,448800.0],["2021-12-03",3.3005,3.3317,3.2602,3.294,533300.0],["2021-12-06",3.32,3.3929,3.3174,3.3434,511700.0],["2021-12-07",3.363,3.363,3.3135,3.3291,281100.0],["2021-12-08",3.3265,3.3682,3.3096,3.3512,303700.0],["2021-12-09",3.3174,3.3213,3.294,3.307,403500.0],["2021-12-10",3.3122,3.3135,3.2849,3.3018,463500.0],["2021-12-13",3.3031,3.3473,3.242,3.3161,580400.0],["2021-12-14",3.3174,3.3265,3.2784,3.2914,751100.0],["2021-12-15",3.294,3.3525,3.2706,3.3486,666700.0],["2021-12-16",3.3604,3.3682,3.2927,3.3278,544600.0],["2021-12-17",3.3239,3.3499,3.2888,3.2888,2653000.0],["2021-12-20",3.2641,3.2979,3.2029,3.2836,574600.0],["2021-12-21",3.3059,3.3609,3.2888,3.3124,381400.0],["2021-12-22",3.3006,3.3478,3.3006,3.3425,391700.0],["2021-12-23",3.3425,3.3661,3.3216,3.3268,293800.0],["2021-12-27",3.3137,3.3792,3.3059,3.374,400800.0],["2021-12-28",3.3674,3.3936,3.3321,3.3622,359700.0],["2021-12-29",3.3661,3.3923,3.3465,3.3818,319700.0],["2021-12-30",3.391,3.4172,3.3766,3.3766,362900.0],["2021-12-31",3.3714,3.4198,3.3491,3.3858,491200.0],["2022-01-03",3.3936,3.4316,3.3714,3.4198,519900.0],["2022-01-04",3.4185,3.501,3.4106,3.4788,630300.0],["2022-01-05",3.4709,3.4879,3.446,3.4643,868600.0],["2022-01-06",3.4722,3.5089,3.4709,3.4932,1052800.0],["2022-01-07",3.4788,3.501,3.467,3.4827,1185100.0],["2022-01-10",3.467,3.4761,3.3583,3.3714,1059400.0],["2022-01-11",3.3661,3.4015,3.3281,3.3779,1169100.0],["2022-01-12",3.3609,3.4028,3.336,3.3923,548700.0],["2022-01-13",3.4067,3.4552,3.4054,3.4408,450600.0],["2022-01-14",3.4382,3.4617,3.408,3.4539,473500.0],["2022-01-18",3.4447,3.4578,3.391,3.3962,391800.0],["2022-01-19",3.3989,3.4015,3.3072,3.3137,587900.0],["2022-01-20",3.3046,3.3465,3.2391,3.2404,462900.0],["2022-01-21",3.243,3.3124,3.2247,3.2482,783800.0],["2022-01-24",3.2312,3.2823,3.1775,3.2653,956100.0],["2022-01-25",3.2233,3.2653,3.1958,3.2443,887900.0],["2022-01-26",3.2744,3.2954,3.188,3.2011,355700.0],["2022-01-27",3.2142,3.2364,3.1225,3.1461,523800.0],["2022-01-28",3.1513,3.2181,3.0976,3.2168,521300.0],["2022-01-31",3.1945,3.2325,3.1696,3.2247,721200.0],["2022-02-01",3.2194,3.2535,3.1867,3.2325,1002300.0],["2022-02-02",3.2286,3.2443,3.1972,3.2286,789400.0],["2022-02-03",3.2142,3.2574,3.1972,3.2011,525500.0],["2022-02-04",3.1854,3.2103,3.1408,3.1762,454500.0],["2022-02-07",3.1618,3.1906,3.1264,3.1395,566300.0],["2022-02-08",3.1382,3.1552,3.1028,3.1042,559100.0],["2022-02-09",3.1277,3.1605,3.1277,3.1592,676000.0],["2022-02-10",3.1199,3.1723,3.0963,3.1186,685800.0],["2022-02-11",3.1107,3.1526,3.0924,3.1238,592200.0],["2022-02-14",3.1317,3.1513,3.0649,3.0714,876800.0],["2022-02-15",3.0924,3.1736,3.0911,3.1657,566200.0],["2022-02-16",3.1893,3.2286,3.167,3.2142,505300.0],["2022-02-17",3.1985,3.2037,3.1513,3.1985,492500.0],["2022-02-18",3.133,3.1631,3.0491,3.0727,1337300.0],["2022-02-22",3.057,3.0911,3.0138,3.0557,780300.0],["2022-02-23",3.0806,3.1015,2.9575,2.9679,584300.0],["2022-02-24",2.9365,3.0256,2.9116,3.0164,749600.0],["2022-02-25",3.0387,3.0884,3.0269,3.0819,476200.0],["2022-02-28",3.0505,3.0989,3.0256,3.0596,711200.0],["2022-03-01",3.0609,3.0806,2.9693,2.9994,647800.0],["2022-03-02",3.0059,3.0518,2.9863,3.04,483000.0],["2022-03-03",3.0622,3.0675,3.0164,3.0675,384600.0],["2022-03-04",3.0295,3.1212,3.0282,3.1173,359900.0],["2022-03-07",3.1369,3.1958,3.1028,3.1723,781200.0],["2022-03-08",3.188,3.2299,3.1683,3.188,863600.0],["2022-03-09",3.2351,3.2495,3.1985,3.2076,899000.0],["2022-03-10",3.1696,3.2378,3.1696,3.2299,309000.0],["2022-03-11",3.2509,3.2561,3.1814,3.2024,365200.0],["2022-03-14",3.2273,3.2273,3.1474,3.1552,316900.0],["2022-03-15",3.1723,3.1932,3.1264,3.1539,342700.0],["2022-03-16",3.1814,3.2024,3.1094,3.1775,496500.0],["2022-03-17",3.1487,3.2089,3.1461,3.1958,314300.0],["2022-03-18",3.2037,3.2548,3.1801,3.2522,1175900.0],["2022-03-21",3.2509,3.281,3.2391,3.2653,605500.0],["2022-03-22",3.2745,3.2837,3.227,3.2653,546100.0],["2022-03-23",3.2547,3.2732,3.2389,3.2534,357600.0],["2022-03-24",3.26,3.2837,3.2415,3.2824,430200.0],["2022-03-25",3.2877,3.3259,3.2837,3.322,441900.0],["2022-03-28",3.3193,3.351,3.2982,3.3483,291900.0],["2022-03-29",3.3774,3.4169,3.3747,3.4064,652400.0],["2022-03-30",3.3774,3.4169,3.3615,3.3774,311700.0],["2022-03-31",3.3866,3.4143,3.3615,3.3628,406600.0],["2022-04-01",3.3734,3.4169,3.3602,3.4156,325600.0],["2022-04-04",3.405,3.405,3.3338,3.3721,284800.0],["2022-04-05",3.3655,3.3905,3.3061,3.3167,397800.0],["2022-04-06",3.3114,3.3549,3.293,3.3088,534500.0],["2022-04-07",3.2982,3.2995,3.2402,3.2758,463500.0],["2022-04-08",3.2521,3.2771,3.2389,3.2428,296000.0],["2022-04-11",3.2323,3.2771,3.1848,3.2178,550200.0],["2022-04-12",3.2376,3.2719,3.2059,3.2666,632100.0],["2022-04-13",3.2705,3.322,3.2455,3.3009,529400.0],["2022-04-14",3.3061,3.3325,3.293,3.3167,393800.0],["2022-04-18",3.3127,3.318,3.289,3.2982,429400.0],["2022-04-19",3.3154,3.347,3.3154,3.3338,291200.0],["2022-04-20",3.3602,3.4077,3.3602,3.4064,524700.0],["2022-04-21",3.4261,3.4446,3.4169,3.4288,535700.0],["2022-04-22",3.4301,3.438,3.3628,3.3642,326500.0],["2022-04-25",3.3681,3.3681,3.3193,3.3589,289600.0],["2022-04-26",3.3338,3.3602,3.3286,3.3299,388800.0],["2022-04-27",3.3404,3.3602,3.2824,3.2824,529100.0],["2022-04-28",3.3193,3.3576,3.2719,3.3206,232600.0],["2022-04-29",3.2903,3.3022,3.1729,3.1769,794600.0],["2022-05-02",3.1848,3.2151,3.0846,3.1453,563400.0],["2022-05-03",3.14,3.2072,3.1307,3.169,321100.0],["2022-05-04",3.1729,3.1861,3.1044,3.1822,1104400.0],["2022-05-05",3.1664,3.169,3.0648,3.0701,615700.0],["2022-05-06",3.0463,3.0595,2.9817,3.0015,464100.0],["2022-05-09",3.0015,3.0213,2.958,2.987,683500.0],["2022-05-10",3.02,3.0582,2.9408,2.9712,524700.0],["2022-05-11",2.9936,3.0384,2.954,2.9672,470200.0],["2022-05-12",2.9659,3.0015,2.9356,2.9883,588000.0],["2022-05-13",3.0107,3.0358,2.9685,3.0121,614500.0],["2022-05-16",3.0041,3.0437,2.9883,3.0292,364700.0],["2022-05-17",3.0622,3.107,3.0384,3.1031,510300.0],["2022-05-18",3.0793,3.1294,3.0714,3.0885,645300.0],["2022-05-19",3.0688,3.1176,3.0503,3.0503,601400.0],["2022-05-20",3.074,3.0859,3.0173,3.0569,627800.0],["2022-05-23",3.0938,3.1228,3.0609,3.078,367000.0],["2022-05-24",3.0912,3.1664,3.0688,3.1558,714900.0],["2022-05-25",3.1611,3.2231,3.1466,3.2112,574700.0],["2022-05-26",3.2402,3.2573,3.2033,3.2086,425800.0],["2022-05-27",3.2283,3.2639,3.2244,3.2402,397000.0],["2022-05-31",3.2059,3.2231,3.1716,3.2033,727900.0],["2022-06-01",3.2006,3.2006,3.1215,3.165,408000.0],["2022-06-02",3.1571,3.2138,3.111,3.2033,376500.0],["2022-06-03",3.194,3.2138,3.1505,3.194,452100.0],["2022-06-06",3.227,3.2297,3.1901,3.2086,361400.0],["2022-06-07",3.1861,3.2653,3.1835,3.2653,449600.0],["2022-06-08",3.2494,3.2653,3.2099,3.2415,496300.0],["2022-06-09",3.2362,3.2415,3.1743,3.194,576900.0],["2022-06-10",3.1716,3.1901,3.1373,3.169,382800.0],["2022-06-13",3.1294,3.1294,3.0081,3.0252,618300.0],["2022-06-14",2.991,3.0015,2.896,2.9131,1067100.0],["2022-06-15",2.9343,2.9606,2.9026,2.9092,883400.0],["2022-06-16",2.8657,2.8723,2.8156,2.8419,675000.0],["2022-06-17",2.8683,2.9527,2.8683,2.8841,1321900.0],["2022-06-21",2.8934,2.924,2.8483,2.8483,799100.0],["2022-06-22",2.827,2.8841,2.8243,2.8283,740000.0],["2022-06-23",2.8243,2.9054,2.8243,2.8895,593300.0],["2022-06-24",2.8934,2.9333,2.8855,2.8855,695400.0],["2022-06-27",2.8948,2.9346,2.8775,2.916,490600.0],["2022-06-28",2.932,2.9546,2.8868,2.8948,340900.0],["2022-06-29",2.8748,2.8748,2.8363,2.8522,408000.0],["2022-06-30",2.8376,2.8576,2.8084,2.8323,627000.0],["2022-07-01",2.8057,2.8708,2.8057,2.8682,900500.0],["2022-07-05",2.8443,2.8549,2.7951,2.8536,521100.0],["2022-07-06",2.8589,2.8828,2.827,2.8429,539300.0],["2022-07-07",2.8589,2.8629,2.7738,2.7791,417800.0],["2022-07-08",2.7712,2.7778,2.7074,2.7153,500200.0],["2022-07-11",2.7021,2.7193,2.6702,2.6994,645200.0],["2022-07-12",2.6941,2.7579,2.6848,2.7433,393600.0],["2022-07-13",2.7286,2.7339,2.6901,2.718,347700.0],["2022-07-14",2.6715,2.7153,2.6662,2.7087,378300.0],["2022-07-15",2.7579,2.7645,2.7167,2.7619,418500.0],["2022-07-18",2.7658,2.7938,2.7313,2.7419,418900.0],["2022-07-19",2.7526,2.8084,2.7526,2.8084,424400.0],["2022-07-20",2.7964,2.8283,2.7831,2.8164,443800.0],["2022-07-21",2.7991,2.8217,2.7632,2.8217,525300.0],["2022-07-22",2.7911,2.8389,2.7911,2.8389,486700.0],["2022-07-25",2.8389,2.8895,2.8243,2.8695,467800.0],["2022-07-26",2.8642,2.8961,2.8443,2.8483,301100.0],["2022-07-27",2.8483,2.8828,2.8469,2.8722,250600.0],["2022-07-28",2.9001,2.9705,2.8921,2.9665,344900.0],["2022-07-29",2.9493,2.9838,2.8868,2.9466,764600.0],["2022-08-01",2.9333,2.9333,2.8895,2.8974,408500.0],["2022-08-02",2.8934,2.8934,2.823,2.8257,432000.0],["2022-08-03",2.831,2.8496,2.7725,2.7725,531200.0],["2022-08-04",2.7831,2.7977,2.7619,2.7831,380600.0],["2022-08-05",2.7778,2.7831,2.7446,2.7752,348000.0],["2022-08-08",2.7752,2.8203,2.7565,2.7845,464400.0],["2022-08-09",2.7924,2.8097,2.7805,2.7951,412400.0],["2022-08-10",2.8416,2.8629,2.827,2.8376,381000.0],["2022-08-11",2.8602,2.8855,2.8416,2.8562,293700.0],["2022-08-12",2.8762,2.8988,2.8509,2.8788,295800.0],["2022-08-15",2.8735,2.8762,2.8576,2.8708,271100.0],["2022-08-16",2.8642,2.8948,2.8443,2.8762,341800.0],["2022-08-17",2.8443,2.8748,2.8164,2.8522,296300.0],["2022-08-18",2.8536,2.8615,2.8164,2.827,301100.0],["2022-08-19",2.819,2.8376,2.7964,2.8243,462400.0],["2022-08-22",2.7991,2.8429,2.7339,2.7406,569900.0],["2022-08-23",2.726,2.7486,2.6981,2.6994,341300.0],["2022-08-24",2.6927,2.6967,2.6662,2.6662,220500.0],["2022-08-25",2.6582,2.6994,2.6555,2.6927,326400.0],["2022-08-26",2.706,2.706,2.6316,2.6356,291600.0],["2022-08-29",2.6196,2.6236,2.5917,2.6196,372800.0],["2022-08-30",2.6196,2.6449,2.6037,2.605,462800.0],["2022-08-31",2.6157,2.6396,2.5997,2.6064,522100.0],["2022-09-01",2.5931,2.6489,2.5532,2.6449,688500.0],["2022-09-02",2.6755,2.6808,2.6236,2.6329,389100.0],["2022-09-06",2.6329,2.6383,2.605,2.6329,785200.0],["2022-09-07",2.6409,2.6808,2.6396,2.6795,411600.0],["2022-09-08",2.6675,2.6888,2.6542,2.6635,267600.0],["2022-09-09",2.6781,2.7167,2.6688,2.7114,278300.0],["2022-09-12",2.722,2.7472,2.71,2.7433,264500.0],["2022-09-13",2.706,2.7114,2.6515,2.6569,458900.0],["2022-09-14",2.6449,2.6595,2.609,2.6529,577400.0],["2022-09-15",2.6489,2.6702,2.6369,2.6462,561900.0],["2022-09-16",2.6383,2.6874,2.6103,2.6821,1027200.0],["2022-09-19",2.6675,2.6861,2.6436,2.6728,548100.0],["2022-09-20",2.6447,2.65,2.6125,2.6406,698200.0],["2022-09-21",2.6607,2.6876,2.6246,2.6272,607600.0],["2022-09-22",2.6098,2.6125,2.5374,2.583,586200.0],["2022-09-23",2.5522,2.5602,2.4825,2.52,614100.0],["2022-09-26",2.5146,2.5146,2.3846,2.3846,712900.0],["2022-09-27",2.4007,2.4154,2.3283,2.335,712200.0],["2022-09-28",2.3578,2.4262,2.3149,2.4128,411800.0],["2022-09-29",2.3873,2.3873,2.2975,2.3136,437000.0],["2022-09-30",2.3243,2.3739,2.3189,2.3538,651000.0],["2022-10-03",2.3886,2.3886,2.3323,2.3632,610300.0],["2022-10-04",2.386,2.4396,2.3806,2.4087,552700.0],["2022-10-05",2.3672,2.3712,2.2425,2.3082,721100.0],["2022-10-06",2.2881,2.2935,2.2439,2.2479,458400.0],["2022-10-07",2.2211,2.2251,2.1876,2.2157,649100.0],["2022-10-10",2.2305,2.2707,2.2251,2.2385,462600.0],["2022-10-11",2.2291,2.2573,2.197,2.2452,603700.0],["2022-10-12",2.2492,2.2546,2.2117,2.2291,377000.0],["2022-10-13",2.1889,2.3176,2.1634,2.3149,517600.0],["2022-10-14",2.331,2.3672,2.2894,2.2975,484900.0],["2022-10-17",2.3404,2.402,2.3404,2.3953,852600.0],["2022-10-18",2.4181,2.4677,2.386,2.4061,417800.0],["2022-10-19",2.3457,2.386,2.3283,2.3551,364600.0],["2022-10-20",2.4074,2.4731,2.3524,2.3605,211900.0],["2022-10-21",2.4168,2.4664,2.3632,2.4114,336700.0],["2022-10-24",2.4235,2.461,2.39,2.3994,257200.0],["2022-10-25",2.3886,2.5227,2.3886,2.4905,259900.0],["2022-10-26",2.5187,2.5187,2.4557,2.4838,317100.0],["2022-10-27",2.5039,2.5254,2.4744,2.4838,317200.0],["2022-10-28",2.4583,2.5669,2.4583,2.5482,480600.0],["2022-10-31",2.5468,2.5723,2.516,2.5589,396300.0],["2022-11-01",2.5696,2.5977,2.5361,2.5455,346200.0],["2022-11-02",2.524,2.5736,2.4865,2.4878,385500.0],["2022-11-03",2.4543,2.4892,2.3953,2.4704,294700.0],["2022-11-04",2.4878,2.5254,2.4503,2.5173,360200.0],["2022-11-07",2.5106,2.5401,2.4597,2.5026,287100.0],["2022-11-08",2.4932,2.5093,2.4691,2.4771,263700.0],["2022-11-09",2.4744,2.4744,2.4101,2.4289,253800.0],["2022-11-10",2.5026,2.5951,2.4892,2.5924,458600.0],["2022-11-11",2.6071,2.6259,2.5602,2.5937,233800.0],["2022-11-14",2.5776,2.583,2.5307,2.5307,214700.0],["2022-11-15",2.5602,2.575,2.524,2.5441,240500.0],["2022-11-16",2.4986,2.5455,2.4972,2.512,271600.0],["2022-11-17",2.4905,2.5227,2.4677,2.5093,363200.0],["2022-11-18",2.5696,2.5937,2.5361,2.5535,332300.0],["2022-11-21",2.5401,2.5857,2.5361,2.579,245200.0],["2022-11-22",2.6044,2.6246,2.5683,2.6192,359500.0],["2022-11-23",2.5884,2.6259,2.5776,2.6165,281900.0],["2022-11-25",2.6246,2.6581,2.6246,2.6487,216100.0],["2022-11-28",2.6179,2.6634,2.5642,2.5696,318900.0],["2022-11-29",2.4597,2.5924,2.4597,2.5776,198000.0],["2022-11-30",2.5575,2.6527,2.5294,2.6487,514700.0],["2022-12-01",2.6581,2.713,2.6098,2.6299,242200.0],["2022-12-02",2.5977,2.6527,2.583,2.638,187800.0],["2022-12-05",2.6071,2.6406,2.583,2.587,230300.0],["2022-12-06",2.591,2.6004,2.5508,2.5642,310700.0],["2022-12-07",2.5616,2.5977,2.5575,2.575,289900.0],["2022-12-08",2.575,2.6272,2.5669,2.5924,233000.0],["2022-12-09",2.5683,2.6018,2.5629,2.5696,189600.0],["2022-12-12",2.5803,2.5803,2.5414,2.5642,256700.0],["2022-12-13",2.6085,2.6634,2.5776,2.579,406800.0],["2022-12-14",2.5763,2.6071,2.5267,2.5575,331100.0],["2022-12-15",2.5388,2.5589,2.5053,2.5106,468800.0],["2022-12-16",2.3551,2.453,2.3551,2.4275,2843200.0],["2022-12-19",2.4315,2.465,2.3994,2.4181,352000.0],["2022-12-20",2.386,2.3953,2.3605,2.3752,406100.0],["2022-12-21",2.4064,2.4456,2.3928,2.401,312500.0],["2022-12-22",2.3752,2.4172,2.3522,2.4158,308600.0],["2022-12-23",2.3915,2.4375,2.3915,2.4361,200800.0],["2022-12-27",2.4307,2.4537,2.4091,2.4497,255500.0],["2022-12-28",2.4551,2.4551,2.3793,2.3793,368600.0],["2022-12-29",2.405,2.4294,2.3834,2.428,373500.0],["2022-12-30",2.401,2.4172,2.3779,2.4091,354500.0],["2023-01-03",2.4402,2.4673,2.3806,2.3942,410800.0],["2023-01-04",2.4199,2.4808,2.3861,2.4591,316000.0],["2023-01-05",2.4564,2.4591,2.3509,2.3658,528000.0],["2023-01-06",2.3861,2.4578,2.3658,2.4497,288500.0],["2023-01-09",2.4551,2.4781,2.4213,2.4267,338600.0],["2023-01-10",2.428,2.4429,2.4077,2.4429,336500.0],["2023-01-11",2.3685,2.4862,2.3685,2.4862,387500.0],["2023-01-12",2.5025,2.5228,2.4713,2.5092,327700.0],["2023-01-13",2.474,2.5187,2.4673,2.493,255600.0],["2023-01-17",2.4794,2.5228,2.4794,2.4957,267400.0],["2023-01-18",2.4998,2.5363,2.4564,2.4578,722200.0],["2023-01-19",2.4686,2.4903,2.4361,2.4537,682200.0],["2023-01-20",2.47,2.493,2.4375,2.493,413300.0],["2023-01-23",2.4822,2.516,2.4727,2.4998,201300.0],["2023-01-24",2.5052,2.5241,2.4781,2.5133,175800.0],["2023-01-25",2.5106,2.5458,2.4835,2.5444,255500.0],["2023-01-26",2.5498,2.5647,2.5228,2.5322,332300.0],["2023-01-27",2.5146,2.585,2.5133,2.5769,269600.0],["2023-01-30",2.5512,2.5796,2.5187,2.5187,177800.0],["2023-01-31",2.5295,2.6013,2.5241,2.5985,550400.0],["2023-02-01",2.5891,2.6202,2.5417,2.5918,417700.0],["2023-02-02",2.6067,2.6825,2.6067,2.6554,414200.0],["2023-02-03",2.6351,2.6351,2.562,2.5891,528800.0],["2023-02-06",2.5661,2.5701,2.5106,2.5539,301600.0],["2023-02-07",2.5309,2.5864,2.5133,2.5579,372100.0],["2023-02-08",2.5309,2.5674,2.5241,2.5444,261300.0],["2023-02-09",2.5647,2.5769,2.5173,2.5376,414400.0],["2023-02-10",2.5336,2.5498,2.5241,2.539,334300.0],["2023-02-13",2.5444,2.585,2.5431,2.581,299500.0],["2023-02-14",2.5634,2.5904,2.5458,2.5769,657800.0],["2023-02-15",2.5593,2.581,2.5579,2.581,347500.0],["2023-02-16",2.5322,2.5769,2.516,2.5458,417900.0],["2023-02-17",2.5688,2.6364,2.5485,2.5837,1444000.0],["2023-02-21",2.5782,2.5918,2.5322,2.5593,435500.0],["2023-02-22",2.5742,2.608,2.5404,2.5661,573800.0],["2023-02-23",2.585,2.5945,2.5539,2.5837,650400.0],["2023-02-24",2.5485,2.5701,2.5417,2.5661,455900.0],["2023-02-27",2.5958,2.6013,2.5295,2.5349,360500.0],["2023-02-28",2.5295,2.5593,2.5187,2.5187,641700.0],["2023-03-01",2.4957,2.5065,2.447,2.4686,533200.0],["2023-03-02",2.4564,2.4849,2.4483,2.4794,352200.0],["2023-03-03",2.5011,2.5025,2.4632,2.4903,504900.0],["2023-03-06",2.5038,2.5079,2.4781,2.4876,400600.0],["2023-03-07",2.4916,2.5025,2.4267,2.4429,446300.0],["2023-03-08",2.4551,2.4822,2.4334,2.4727,378800.0],["2023-03-09",2.4794,2.4862,2.4375,2.4416,362200.0],["2023-03-10",2.4348,2.451,2.3576,2.3969,562600.0],["2023-03-13",2.3725,2.4591,2.3617,2.4348,570300.0],["2023-03-14",2.4916,2.4998,2.4226,2.4605,620800.0],["2023-03-15",2.4294,2.4727,2.4226,2.4605,614400.0],["2023-03-16",2.4361,2.4632,2.3955,2.428,629300.0],["2023-03-17",2.4213,2.4213,2.3306,2.3631,1979700.0],["2023-03-20",2.3766,2.4185,2.3671,2.3874,598500.0],["2023-03-21",2.4066,2.4298,2.3573,2.3833,605900.0],["2023-03-22",2.3806,2.3806,2.278,2.2821,560700.0],["2023-03-23",2.2821,2.3286,2.2397,2.2425,837500.0],["2023-03-24",2.2397,2.3108,2.2192,2.3095,878200.0],["2023-03-27",2.3409,2.3409,2.3108,2.3163,578000.0],["2023-03-28",2.3095,2.345,2.2931,2.3437,946600.0],["2023-03-29",2.371,2.3819,2.3491,2.3778,693800.0],["2023-03-30",2.3902,2.4202,2.3819,2.4038,743400.0],["2023-03-31",2.4216,2.4476,2.4093,2.4421,1069800.0],["2023-04-03",2.4517,2.4927,2.4189,2.4271,661200.0],["2023-04-04",2.4271,2.4312,2.3929,2.4271,454500.0],["2023-04-05",2.4134,2.4394,2.4093,2.4325,424900.0],["2023-04-06",2.4531,2.4667,2.4312,2.4654,272600.0],["2023-04-10",2.4531,2.4626,2.4093,2.4558,334100.0],["2023-04-11",2.438,2.4572,2.4284,2.4394,502300.0],["2023-04-12",2.4585,2.4626,2.4134,2.4216,528500.0],["2023-04-13",2.4284,2.4394,2.3943,2.4353,533700.0],["2023-04-14",2.4435,2.4531,2.3806,2.4052,298200.0],["2023-04-17",2.4011,2.4421,2.3888,2.4407,500900.0],["2023-04-18",2.4325,2.4503,2.4257,2.4366,290000.0],["2023-04-19",2.4325,2.4777,2.4216,2.4763,493700.0],["2023-04-20",2.4749,2.4818,2.4407,2.4626,320400.0],["2023-04-21",2.4722,2.479,2.4284,2.4503,375700.0],["2023-04-24",2.4435,2.4503,2.412,2.4271,318300.0],["2023-04-25",2.4011,2.438,2.3724,2.3751,296400.0],["2023-04-26",2.3573,2.3888,2.3573,2.3765,379300.0],["2023-04-27",2.3765,2.4435,2.3765,2.4325,335900.0],["2023-04-28",2.412,2.423,2.3108,2.356,1283700.0],["2023-05-01",2.3573,2.3956,2.3382,2.3437,434200.0],["2023-05-02",2.3245,2.3314,2.237,2.2575,719100.0],["2023-05-03",2.2685,2.2835,2.237,2.2425,568500.0],["2023-05-04",2.2384,2.2616,2.2165,2.2438,583500.0],["2023-05-05",2.2589,2.3026,2.2493,2.2671,602000.0],["2023-05-08",2.2657,2.2712,2.2356,2.2438,731300.0],["2023-05-09",2.2329,2.2548,2.2097,2.2438,518100.0],["2023-05-10",2.2644,2.2835,2.2438,2.2671,775000.0],["2023-05-11",2.2425,2.263,2.2343,2.2534,748400.0],["2023-05-12",2.2603,2.2644,2.2329,2.2479,536400.0],["2023-05-15",2.2479,2.2562,2.2056,2.2165,588000.0],["2023-05-16",2.2042,2.2206,2.1727,2.1727,837800.0],["2023-05-17",2.1796,2.1933,2.1591,2.1618,982300.0],["2023-05-18",2.1522,2.1796,2.1386,2.1495,1062000.0],["2023-05-19",2.1659,2.185,2.155,2.1727,823200.0],["2023-05-22",2.1768,2.1933,2.1577,2.1604,513300.0],["2023-05-23",2.1468,2.1796,2.1399,2.144,711200.0],["2023-05-24",2.1304,2.1345,2.088,2.0934,735700.0],["2023-05-25",2.1071,2.1071,2.0565,2.0634,538600.0],["2023-05-26",2.0592,2.0757,2.0442,2.0675,356100.0],["2023-05-30",2.0661,2.088,2.0524,2.0606,341800.0],["2023-05-31",2.0524,2.077,2.0524,2.0661,936300.0],["2023-06-01",2.0811,2.0866,2.0469,2.0606,590400.0],["2023-06-02",2.0716,2.1495,2.0702,2.1331,769400.0],["2023-06-05",2.1249,2.1304,2.0688,2.0702,633100.0],["2023-06-06",2.0798,2.1618,2.0716,2.1591,627400.0],["2023-06-07",2.1714,2.2589,2.1632,2.2534,777400.0],["2023-06-08",2.2452,2.2493,2.2042,2.2083,657100.0],["2023-06-09",2.1987,2.2138,2.1809,2.1864,620900.0],["2023-06-12",2.1782,2.1837,2.1536,2.17,606700.0],["2023-06-13",2.1755,2.1891,2.1522,2.1591,890500.0],["2023-06-14",2.1714,2.1837,2.1454,2.1536,912000.0],["2023-06-15",2.1454,2.1536,2.1167,2.1509,554500.0],["2023-06-16",2.1727,2.1727,2.1386,2.1604,1665400.0],["2023-06-20",2.144,2.1536,2.1153,2.1468,749600.0],["2023-06-21",2.1343,2.2049,2.1232,2.1924,1053500.0],["2023-06-22",2.2049,2.2049,2.1468,2.1869,770600.0],["2023-06-23",2.1786,2.191,2.1412,2.1855,1331700.0],["2023-06-26",2.1896,2.2934,2.1869,2.2782,859000.0],["2023-06-27",2.2906,2.3141,2.2782,2.3003,957200.0],["2023-06-28",2.292,2.292,2.2477,2.2671,640000.0],["2023-06-29",2.2533,2.2961,2.2491,2.2685,907400.0],["2023-06-30",2.2823,2.2823,2.2325,2.274,942100.0],["2023-07-03",2.2726,2.3127,2.2726,2.3031,339900.0],["2023-07-05",2.2948,2.3183,2.2602,2.2906,640500.0],["2023-07-06",2.2643,2.292,2.2339,2.2837,397700.0],["2023-07-07",2.274,2.3017,2.2713,2.2713,783600.0],["2023-07-10",2.2574,2.2851,2.2477,2.2809,604800.0],["2023-07-11",2.2795,2.3376,2.2754,2.3349,563400.0],["2023-07-12",2.3639,2.3778,2.3127,2.3183,726300.0],["2023-07-13",2.3114,2.3224,2.2961,2.3127,659100.0],["2023-07-14",2.2948,2.3072,2.2754,2.2892,445200.0],["2023-07-17",2.2851,2.2906,2.2574,2.263,645500.0],["2023-07-18",2.256,2.2961,2.2422,2.245,1500800.0],["2023-07-19",2.2713,2.2851,2.2436,2.274,873200.0],["2023-07-20",2.2754,2.2796,2.2381,2.274,422200.0],["2023-07-21",2.2809,2.2948,2.263,2.2671,355500.0],["2023-07-24",2.2671,2.292,2.2505,2.2768,561500.0],["2023-07-25",2.2754,2.2865,2.2228,2.2256,438600.0],["2023-07-26",2.2145,2.2671,2.2145,2.2657,353700.0],["2023-07-27",2.2657,2.274,2.209,2.2187,458900.0],["2023-07-28",2.2325,2.2533,2.2242,2.2367,706300.0],["2023-07-31",2.2491,2.2588,2.2284,2.2477,857000.0],["2023-08-01",2.2256,2.2422,2.1288,2.1412,929300.0],["2023-08-02",2.1246,2.1855,2.1177,2.18,536000.0],["2023-08-03",2.1813,2.1896,2.1537,2.1841,429000.0],["2023-08-04",2.1772,2.2118,2.1634,2.1661,360900.0],["2023-08-07",2.162,2.2104,2.162,2.2076,336500.0],["2023-08-08",2.1924,2.1924,2.1606,2.18,331600.0],["2023-08-09",2.1883,2.1966,2.1647,2.18,471100.0],["2023-08-10",2.1896,2.2173,2.162,2.1661,391100.0],["2023-08-11",2.1606,2.1869,2.1592,2.1813,334200.0],["2023-08-14",2.1689,2.1689,2.1274,2.1315,401000.0],["2023-08-15",2.1232,2.1232,2.1039,2.1149,379900.0],["2023-08-16",2.1108,2.1232,2.0956,2.0956,343100.0],["2023-08-17",2.0983,2.126,2.0942,2.1053,392200.0],["2023-08-18",2.0914,2.1329,2.0914,2.1232,414600.0],["2023-08-21",2.1163,2.1191,2.0831,2.108,441300.0],["2023-08-22",2.1177,2.1302,2.1066,2.1177,267400.0],["2023-08-23",2.1343,2.1523,2.1232,2.1481,304900.0],["2023-08-24",2.1412,2.1689,2.1232,2.1246,462600.0],["2023-08-25",2.1329,2.1509,2.1219,2.1288,293300.0],["2023-08-28",2.1302,2.1551,2.1302,2.1357,230200.0],["2023-08-29",2.1343,2.1385,2.1205,2.1329,317800.0],["2023-08-30",2.126,2.1398,2.1108,2.1232,654500.0],["2023-08-31",2.1219,2.1385,2.1136,2.1274,581500.0],["2023-09-01",2.1232,2.144,2.1039,2.1094,334700.0],["2023-09-05",2.0804,2.0845,2.0527,2.0831,432500.0],["2023-09-06",2.09,2.097,2.0693,2.079,298900.0],["2023-09-07",2.0804,2.1053,2.0679,2.09,360000.0],["2023-09-08",2.0942,2.0942,2.0555,2.0596,532000.0],["2023-09-11",2.0555,2.0638,2.0375,2.0472,369300.0],["2023-09-12",2.0167,2.0513,2.0167,2.0499,351200.0],["2023-09-13",2.0527,2.0776,2.032,2.0361,629700.0],["2023-09-14",2.0569,2.0748,2.0444,2.0596,572400.0],["2023-09-15",2.0458,2.0652,2.0333,2.0582,1809400.0],["2023-09-18",2.0499,2.0693,2.0167,2.0513,963800.0],["2023-09-19",2.0527,2.0793,2.0527,2.0681,540500.0],["2023-09-20",2.0779,2.0989,2.0555,2.0555,475100.0],["2023-09-21",2.0471,2.0471,1.9981,1.9981,607400.0],["2023-09-22",2.0023,2.0023,1.9603,1.9603,807700.0],["2023-09-25",1.9449,1.9589,1.9323,1.9407,546600.0],["2023-09-26",1.9309,1.9407,1.9141,1.9225,768200.0],["2023-09-27",1.9323,1.9407,1.8805,1.8889,739900.0],["2023-09-28",1.9001,1.9267,1.8861,1.8931,857300.0],["2023-09-29",1.9183,1.9281,1.8847,1.9099,830000.0],["2023-10-02",1.9043,1.9085,1.8833,1.8861,605500.0],["2023-10-03",1.8819,1.8819,1.8469,1.8581,611200.0],["2023-10-04",1.8707,1.8861,1.8511,1.8861,324500.0],["2023-10-05",1.8861,1.9071,1.8763,1.8973,513400.0],["2023-10-06",1.8861,1.9169,1.8623,1.9071,450100.0],["2023-10-09",1.8945,1.9533,1.8917,1.9449,312400.0],["2023-10-10",1.9449,1.9743,1.9407,1.9687,537200.0],["2023-10-11",1.9855,2.0023,1.9799,2.0009,479600.0],["2023-10-12",1.9981,1.9981,1.9603,1.9813,998400.0],["2023-10-13",2.0009,2.0247,1.9435,1.9533,402000.0],["2023-10-16",1.9687,1.9925,1.9505,1.9841,763800.0],["2023-10-17",1.9729,2.0121,1.9715,1.9799,594600.0],["2023-10-18",1.9701,1.9771,1.9407,1.9603,618900.0],["2023-10-19",1.9463,1.9925,1.9435,1.9575,638900.0],["2023-10-20",1.9701,1.9799,1.9351,1.9351,860800.0],["2023-10-23",1.9211,1.9477,1.9001,1.9015,663700.0],["2023-10-24",1.9113,1.9253,1.8987,1.9099,474500.0],["2023-10-25",1.8917,1.9127,1.8763,1.8791,359500.0],["2023-10-26",1.8973,1.9029,1.8637,1.8763,682900.0],["2023-10-27",1.8791,1.9155,1.7755,1.8063,973200.0],["2023-10-30",1.8259,1.8259,1.7741,1.7811,792500.0],["2023-10-31",1.7881,1.8077,1.7727,1.7867,810000.0],["2023-11-01",1.7797,1.7797,1.7419,1.7587,771100.0],["2023-11-02",1.7853,1.8399,1.7825,1.8343,1230800.0],["2023-11-03",1.8763,1.9085,1.8735,1.8889,856600.0],["2023-11-06",1.8735,1.8777,1.8385,1.8483,705000.0],["2023-11-07",1.8511,1.8511,1.8301,1.8455,784600.0],["2023-11-08",1.8539,1.8819,1.8399,1.8819,734200.0],["2023-11-09",1.8819,1.8819,1.8301,1.8343,395700.0],["2023-11-10",1.8469,1.8553,1.8231,1.8483,363000.0],["2023-11-13",1.8329,1.8371,1.7965,1.8007,568200.0],["2023-11-14",1.8665,1.9491,1.8665,1.9309,802800.0],["2023-11-15",1.9351,1.9491,1.8959,1.9043,421200.0],["2023-11-16",1.9057,1.9197,1.8595,1.8637,401000.0],["2023-11-17",1.8805,1.8805,1.8469,1.8469,460000.0],["2023-11-20",1.8413,1.8581,1.8245,1.8539,405600.0],["2023-11-21",1.8399,1.8399,1.8175,1.8231,404400.0],["2023-11-22",1.8427,1.8483,1.8217,1.8273,274400.0],["2023-11-24",1.8329,1.8371,1.8203,1.8315,119200.0],["2023-11-27",1.8203,1.8301,1.8021,1.8091,354700.0],["2023-11-28",1.8091,1.8483,1.7839,1.8483,499400.0],["2023-11-29",1.8693,1.8903,1.8357,1.8455,637900.0],["2023-11-30",1.8511,1.8637,1.8343,1.8399,687100.0],["2023-12-01",1.8441,1.9379,1.8399,1.9211,693800.0],["2023-12-04",1.9085,1.9407,1.9085,1.9365,532400.0],["2023-12-05",1.9253,1.9267,1.8987,1.9057,411100.0],["2023-12-06",1.9099,1.9337,1.8875,1.8889,486000.0],["2023-12-07",1.8819,1.9099,1.8679,1.9085,435700.0],["2023-12-08",1.8917,1.9141,1.8777,1.9113,333900.0],["2023-12-11",1.9057,1.9155,1.8763,1.8819,583600.0],["2023-12-12",1.8875,1.9239,1.8693,1.9197,989200.0],["2023-12-13",1.9183,2.0611,1.9113,2.0359,1371400.0],["2023-12-14",2.0751,2.0989,2.0429,2.0597,930900.0],["2023-12-15",2.0527,2.0597,2.0023,2.0289,1714300.0],["2023-12-18",2.1031,2.1143,2.0401,2.0443,995300.0],["2023-12-19",2.0611,2.0737,2.0499,2.0653,838900.0],["2023-12-20",2.071,2.0979,2.0185,2.0185,960600.0],["2023-12-21",2.0356,2.0511,2.0242,2.0412,572200.0],["2023-12-22",2.0582,2.0795,2.0497,2.0597,422100.0],["2023-12-26",2.0611,2.0823,2.0526,2.0724,330500.0],["2023-12-27",2.0696,2.0951,2.0554,2.0852,544800.0],["2023-12-28",2.0809,2.1036,2.0809,2.1022,455100.0],["2023-12-29",2.0894,2.0951,2.0639,2.0696,469900.0],["2024-01-02",2.0554,2.1036,2.0554,2.0724,733500.0],["2024-01-03",2.0611,2.0611,2.0129,2.0129,470900.0],["2024-01-04",2.0214,2.0327,1.9973,2.0072,454700.0],["2024-01-05",1.9888,2.037,1.976,2.0242,693600.0],["2024-01-08",2.0157,2.0653,2.0157,2.0653,465100.0],["2024-01-09",2.0384,2.0724,2.0242,2.0667,583300.0],["2024-01-10",2.0625,2.0795,2.0554,2.0625,332300.0],["2024-01-11",2.0497,2.0653,2.0341,2.0653,399400.0],["2024-01-12",2.0979,2.1093,2.0809,2.0937,388700.0],["2024-01-16",2.0852,2.0852,2.0384,2.0483,696800.0],["2024-01-17",2.0171,2.0384,1.959,1.993,464300.0],["2024-01-18",1.9973,1.9973,1.9661,1.9789,1033800.0],["2024-01-19",1.9944,2.0781,1.9774,2.0696,913000.0],["2024-01-22",2.0866,2.1149,2.0809,2.0937,516800.0],["2024-01-23",2.1078,2.1107,2.071,2.1036,476200.0],["2024-01-24",2.1291,2.1291,2.0724,2.0795,370600.0],["2024-01-25",2.1093,2.122,2.0667,2.0767,499800.0],["2024-01-26",2.0894,2.1149,2.0767,2.1036,687200.0],["2024-01-29",2.1008,2.1291,2.0837,2.1164,602000.0],["2024-01-30",2.1022,2.1135,2.0781,2.0823,501400.0],["2024-01-31",2.088,2.1135,2.0483,2.0526,667900.0],["2024-02-01",2.0441,2.0526,2.01,2.0426,785100.0],["2024-02-02",2.0129,2.0356,1.9944,2.0143,515300.0],["2024-02-05",1.9874,2.0115,1.9718,2.0001,774900.0],["2024-02-06",1.9944,2.0356,1.9902,2.0327,546800.0],["2024-02-07",2.0341,2.0356,1.9902,2.0129,561100.0],["2024-02-08",2.0115,2.0554,2.0044,2.0412,782600.0],["2024-02-09",2.0398,2.054,2.0214,2.0497,604600.0],["2024-02-12",2.0554,2.0965,2.054,2.0667,544600.0],["2024-02-13",2.0072,2.0072,1.9633,2.003,886100.0],["2024-02-14",2.02,2.0327,2.003,2.0143,442700.0],["2024-02-15",2.0384,2.0809,2.0384,2.0639,670900.0],["2024-02-16",2.0115,2.0979,1.9533,2.0001,1968700.0],["2024-02-20",1.9746,2.0001,1.8966,1.9307,1616700.0],["2024-02-21",1.9165,1.9392,1.9122,1.9179,869400.0],["2024-02-22",1.925,1.9321,1.9037,1.9207,559000.0],["2024-02-23",1.9122,1.9122,1.8725,1.8768,429800.0],["2024-02-26",1.8669,1.8796,1.8399,1.847,650600.0],["2024-02-27",1.8683,1.8782,1.8343,1.8357,621700.0],["2024-02-28",1.8144,1.8499,1.8073,1.8229,509200.0],["2024-02-29",1.847,1.8584,1.8201,1.8258,767900.0],["2024-03-01",1.8215,1.8499,1.8059,1.8371,662900.0],["2024-03-04",1.8371,1.8456,1.8073,1.8385,568200.0],["2024-03-05",1.8258,1.8442,1.8102,1.8116,577100.0],["2024-03-06",1.8243,1.8725,1.8116,1.8584,926200.0],["2024-03-07",1.8655,1.9094,1.8541,1.8981,593300.0],["2024-03-08",1.9236,1.9377,1.908,1.9193,632100.0],["2024-03-11",1.9179,1.9363,1.9094,1.9335,326500.0],["2024-03-12",1.9292,1.9392,1.8924,1.9193,490300.0],["2024-03-13",1.9122,1.9292,1.8966,1.9122,421000.0],["2024-03-14",1.9037,1.9037,1.8598,1.8938,580800.0],["2024-03-15",1.8768,1.9122,1.8768,1.8938,1547200.0],["2024-03-18",1.9066,1.9108,1.881,1.8867,452800.0],["2024-03-19",1.8853,1.8968,1.8623,1.8652,547700.0],["2024-03-20",1.8537,1.9442,1.8407,1.9313,676000.0],["2024-03-21",1.9384,1.9873,1.9341,1.9787,764400.0],["2024-03-22",1.9859,1.9859,1.9413,1.9485,645600.0],["2024-03-25",1.9543,1.9686,1.9471,1.96,500200.0],["2024-03-26",1.9758,1.9758,1.9269,1.9269,566400.0],["2024-03-27",1.9456,1.983,1.9456,1.9816,462600.0],["2024-03-28",1.9887,2.006,1.9844,2.0002,536900.0],["2024-04-01",2.0002,2.0002,1.9543,1.9543,371700.0],["2024-04-02",1.9341,1.9471,1.9155,1.9226,940700.0],["2024-04-03",1.9155,1.9643,1.9111,1.9514,1245000.0],["2024-04-04",1.9701,1.9988,1.9557,1.9715,667100.0],["2024-04-05",1.9643,2.0405,1.9643,2.0304,1547900.0],["2024-04-08",2.0534,2.1367,2.0534,2.1296,1013700.0],["2024-04-09",2.1353,2.1985,2.1181,2.1942,1070400.0],["2024-04-10",2.1396,2.1626,2.1138,2.131,1231600.0],["2024-04-11",2.1411,2.1899,2.1195,2.1741,940100.0],["2024-04-12",2.1655,2.1684,2.1267,2.1353,827400.0],["2024-04-15",2.1439,2.1468,2.0821,2.1037,828600.0],["2024-04-16",2.0879,2.1138,2.062,2.0635,957300.0],["2024-04-17",2.0678,2.1181,2.0678,2.0893,874100.0],["2024-04-18",2.0965,2.1238,2.0764,2.1152,649600.0],["2024-04-19",2.1209,2.1741,2.1166,2.1353,952900.0],["2024-04-22",2.1382,2.1698,2.1252,2.1612,846300.0],["2024-04-23",2.1669,2.187,2.1439,2.154,577400.0],["2024-04-24",2.1367,2.177,2.1209,2.1626,855800.0],["2024-04-25",2.1454,2.1612,2.1382,2.1612,439100.0],["2024-04-26",2.164,2.1942,2.1597,2.1612,369000.0],["2024-04-29",2.1669,2.1913,2.1468,2.1612,691400.0],["2024-04-30",2.1468,2.1928,2.1296,2.1784,557900.0],["2024-05-01",2.177,2.2244,2.1741,2.1799,574900.0],["2024-05-02",2.2258,2.2273,2.131,2.2,1929100.0],["2024-05-03",2.2402,2.2531,2.1684,2.187,808700.0],["2024-05-06",2.21,2.233,2.187,2.1885,623700.0],["2024-05-07",2.1928,2.2287,2.1928,2.2258,354000.0],["2024-05-08",2.2158,2.2273,2.1799,2.1913,370500.0],["2024-05-09",2.2,2.2661,2.2,2.2632,574200.0],["2024-05-10",2.2689,2.2689,2.2431,2.256,249600.0],["2024-05-13",2.2661,2.279,2.2503,2.2632,262300.0],["2024-05-14",2.2891,2.3034,2.2747,2.2891,646800.0],["2024-05-15",2.325,2.3465,2.3192,2.3264,643000.0],["2024-05-16",2.325,2.3322,2.2862,2.3006,668500.0],["2024-05-17",2.3135,2.3264,2.2919,2.3121,746000.0],["2024-05-20",2.3063,2.3422,2.3063,2.3135,448500.0],["2024-05-21",2.3106,2.3437,2.3063,2.3422,333700.0],["2024-05-22",2.3394,2.3609,2.3293,2.335,428800.0],["2024-05-23",2.325,2.3264,2.2761,2.2891,430300.0],["2024-05-24",2.2991,2.3063,2.2546,2.2574,355400.0],["2024-05-28",2.2675,2.2675,2.1698,2.1741,503900.0],["2024-05-29",2.1454,2.1684,2.1252,2.1684,370300.0],["2024-05-30",2.1885,2.2258,2.1856,2.2,467900.0],["2024-05-31",2.2215,2.2301,2.1985,2.2143,739800.0],["2024-06-03",2.2158,2.2316,2.1913,2.2316,866700.0],["2024-06-04",2.233,2.2373,2.223,2.2244,529400.0],["2024-06-05",2.2258,2.2474,2.2057,2.246,481100.0],["2024-06-06",2.2359,2.2431,2.2158,2.2186,230400.0],["2024-06-07",2.187,2.21,2.1827,2.1942,252900.0],["2024-06-10",2.177,2.2301,2.1612,2.2273,685600.0],["2024-06-11",2.2129,2.2215,2.1856,2.1913,1046700.0],["2024-06-12",2.2546,2.2919,2.2201,2.2258,636300.0],["2024-06-13",2.2373,2.2431,2.2014,2.2086,386600.0],["2024-06-14",2.1813,2.2445,2.1813,2.2445,468100.0],["2024-06-17",2.2215,2.2301,2.2028,2.2158,381900.0],["2024-06-18",2.2172,2.2402,2.1971,2.1971,489900.0],["2024-06-20",2.1826,2.2029,2.1695,2.1913,416500.0],["2024-06-21",2.1884,2.2073,2.1826,2.1942,1792700.0],["2024-06-24",2.2073,2.2509,2.2029,2.2393,359900.0],["2024-06-25",2.2349,2.2523,2.2247,2.248,406200.0],["2024-06-26",2.2364,2.2596,2.2276,2.2509,557900.0],["2024-06-27",2.2509,2.2843,2.2451,2.28,339200.0],["2024-06-28",2.3032,2.3178,2.28,2.3163,894200.0],["2024-07-01",2.3076,2.3163,2.2611,2.2683,404200.0],["2024-07-02",2.2829,2.3003,2.2683,2.2785,1591500.0],["2024-07-03",2.2916,2.3003,2.232,2.232,428900.0],["2024-07-05",2.2407,2.2436,2.2102,2.2175,616000.0],["2024-07-08",2.2334,2.2465,2.2145,2.2291,510900.0],["2024-07-09",2.2276,2.2596,2.2102,2.2523,381700.0],["2024-07-10",2.2654,2.2713,2.2407,2.2582,286700.0],["2024-07-11",2.3105,2.3294,2.2887,2.312,444400.0],["2024-07-12",2.3323,2.341,2.2974,2.3003,667600.0],["2024-07-15",2.3134,2.3265,2.296,2.3192,483400.0],["2024-07-16",2.3265,2.3556,2.312,2.3556,512500.0],["2024-07-17",2.3483,2.3948,2.3469,2.373,399900.0],["2024-07-18",2.3556,2.4065,2.3527,2.3745,335800.0],["2024-07-19",2.3759,2.3978,2.3643,2.3803,334700.0],["2024-07-22",2.3876,2.4268,2.3672,2.4094,393300.0],["2024-07-23",2.4123,2.4545,2.3992,2.4385,385000.0],["2024-07-24",2.4225,2.4661,2.4036,2.4108,379400.0],["2024-07-25",2.4181,2.4588,2.3948,2.405,496300.0],["2024-07-26",2.4312,2.469,2.4036,2.4588,469400.0],["2024-07-29",2.4661,2.4661,2.4327,2.4356,297200.0],["2024-07-30",2.4443,2.4516,2.389,2.4428,504400.0],["2024-07-31",2.4356,2.4356,2.3919,2.3934,691400.0],["2024-08-01",2.4094,2.4297,2.389,2.4283,652400.0],["2024-08-02",2.3832,2.5243,2.3832,2.4632,834700.0],["2024-08-05",2.4007,2.4603,2.3774,2.4225,541200.0],["2024-08-06",2.4094,2.4835,2.3948,2.4588,546300.0],["2024-08-07",2.4705,2.4952,2.4472,2.4574,516100.0],["2024-08-08",2.4676,2.4748,2.4486,2.4588,370800.0],["2024-08-09",2.4588,2.4777,2.4486,2.4777,232300.0],["2024-08-12",2.4806,2.4821,2.4428,2.4676,283500.0],["2024-08-13",2.4777,2.4894,2.4646,2.4719,319800.0],["2024-08-14",2.4835,2.4908,2.4676,2.4734,174200.0],["2024-08-15",2.4894,2.5068,2.4559,2.4923,251700.0],["2024-08-16",2.4937,2.5068,2.4821,2.4952,282300.0],["2024-08-19",2.4966,2.5126,2.485,2.4923,305400.0],["2024-08-20",2.4879,2.4879,2.4676,2.4835,168200.0],["2024-08-21",2.4937,2.4966,2.4676,2.4966,206200.0],["2024-08-22",2.5039,2.5039,2.4792,2.485,257500.0],["2024-08-23",2.5039,2.5417,2.4952,2.5068,354900.0],["2024-08-26",2.5301,2.5344,2.5068,2.5141,261500.0],["2024-08-27",2.5112,2.5664,2.5112,2.5519,431200.0],["2024-08-28",2.5461,2.5752,2.5359,2.5475,701700.0],["2024-08-29",2.5548,2.5592,2.5344,2.5388,606400.0],["2024-08-30",2.5533,2.5693,2.5373,2.5679,685800.0],["2024-09-03",2.5475,2.5882,2.5475,2.5722,752300.0],["2024-09-04",2.5824,2.6071,2.5606,2.5693,522400.0],["2024-09-05",2.5824,2.6028,2.5519,2.5693,340000.0],["2024-09-06",2.565,2.565,2.5214,2.5432,517600.0],["2024-09-09",2.5388,2.5577,2.501,2.5403,498800.0],["2024-09-10",2.5417,2.597,2.5373,2.5955,336200.0],["2024-09-11",2.5635,2.5882,2.5403,2.5824,295500.0],["2024-09-12",2.6028,2.6173,2.5882,2.6071,713900.0],["2024-09-13",2.6304,2.6566,2.6086,2.6551,559700.0],["2024-09-16",2.6828,2.6828,2.6348,2.6479,625500.0],["2024-09-17",2.6609,2.6653,2.6304,2.6377,689800.0],["2024-09-18",2.6362,2.6886,2.6231,2.6348,640500.0],["2024-09-19",2.6539,2.6597,2.6201,2.6318,574700.0],["2024-09-20",2.6157,2.6274,2.6025,2.6127,1846000.0],["2024-09-23",2.6304,2.6539,2.626,2.6421,565400.0],["2024-09-24",2.6171,2.6553,2.6171,2.6436,480500.0],["2024-09-25",2.6465,2.6509,2.6216,2.626,408700.0],["2024-09-26",2.6333,2.6333,2.5775,2.579,377000.0],["2024-09-27",2.5966,2.5966,2.5628,2.5643,491400.0],["2024-09-30",2.5525,2.5878,2.5511,2.5834,527700.0],["2024-10-01",2.5804,2.5804,2.5364,2.5452,428200.0],["2024-10-02",2.529,2.5569,2.5246,2.5555,410100.0],["2024-10-03",2.5555,2.5657,2.507,2.5334,326500.0],["2024-10-04",2.5305,2.5349,2.5011,2.5232,369400.0],["2024-10-07",2.507,2.507,2.4791,2.4879,345700.0],["2024-10-08",2.5011,2.5011,2.4541,2.4732,432200.0],["2024-10-09",2.4717,2.4762,2.4527,2.4644,268900.0],["2024-10-10",2.4527,2.4747,2.4512,2.4673,352100.0],["2024-10-11",2.4762,2.4894,2.4615,2.4703,492400.0],["2024-10-14",2.4585,2.4762,2.4453,2.4629,353500.0],["2024-10-15",2.4585,2.4908,2.4585,2.4629,629900.0],["2024-10-16",2.4747,2.5393,2.4659,2.532,499700.0],["2024-10-17",2.5173,2.5232,2.485,2.4952,322700.0],["2024-10-18",2.4982,2.507,2.4908,2.5041,259100.0],["2024-10-21",2.4527,2.4864,2.4292,2.4791,541100.0],["2024-10-22",2.4703,2.4952,2.4703,2.4835,322700.0],["2024-10-23",2.485,2.5628,2.485,2.5569,501000.0],["2024-10-24",2.5643,2.5907,2.5481,2.5599,507500.0],["2024-10-25",2.5731,2.5731,2.4982,2.4997,343300.0],["2024-10-28",2.5158,2.5437,2.5143,2.5143,332100.0],["2024-10-29",2.4997,2.5217,2.4864,2.5085,370000.0],["2024-10-30",2.5011,2.5422,2.5011,2.5261,302400.0],["2024-10-31",2.507,2.5364,2.4776,2.4776,598900.0],["2024-11-01",2.4732,2.4923,2.413,2.4203,476000.0],["2024-11-04",2.4218,2.4629,2.4189,2.4527,428700.0],["2024-11-05",2.4321,2.4835,2.4027,2.482,713900.0],["2024-11-06",2.5511,2.5746,2.4908,2.5393,1419200.0],["2024-11-07",2.5349,2.5716,2.5143,2.5349,501000.0],["2024-11-08",2.5525,2.626,2.5334,2.5936,664500.0],["2024-11-11",2.6039,2.6274,2.5716,2.579,372200.0],["2024-11-12",2.5643,2.5951,2.5143,2.5305,535700.0],["2024-11-13",2.5525,2.5599,2.4894,2.4952,517700.0],["2024-11-14",2.4938,2.5099,2.4262,2.4321,834100.0],["2024-11-15",2.4409,2.4409,2.391,2.3939,721500.0],["2024-11-18",2.3866,2.4057,2.341,2.3425,742300.0],["2024-11-19",2.3425,2.3425,2.3073,2.3234,711500.0],["2024-11-20",2.3146,2.3264,2.2852,2.3117,577500.0],["2024-11-21",2.3205,2.3454,2.3087,2.3308,414600.0],["2024-11-22",2.3366,2.3763,2.3308,2.3733,517800.0],["2024-11-25",2.3836,2.4438,2.3807,2.4086,854900.0],["2024-11-26",2.3968,2.46,2.3851,2.4512,699200.0],["2024-11-27",2.46,2.5099,2.4541,2.4894,432900.0],["2024-11-29",2.5099,2.5202,2.485,2.4879,424500.0],["2024-12-02",2.4776,2.4776,2.4556,2.4762,493300.0],["2024-12-03",2.4762,2.4806,2.4115,2.4321,652800.0],["2024-12-04",2.4233,2.438,2.4086,2.4321,388100.0],["2024-12-05",2.4115,2.4424,2.4101,2.435,397200.0],["2024-12-06",2.438,2.4585,2.4115,2.4556,379100.0],["2024-12-09",2.4556,2.482,2.4527,2.4659,414300.0],["2024-12-10",2.4585,2.4644,2.4218,2.4262,337400.0],["2024-12-11",2.4336,2.4336,2.391,2.413,562800.0],["2024-12-12",2.4042,2.4394,2.4042,2.4277,431200.0],["2024-12-13",2.4086,2.4145,2.3866,2.3998,518800.0],["2024-12-16",2.3924,2.4321,2.3866,2.3998,593500.0],["2024-12-17",2.3572,2.388,2.3293,2.3352,863800.0],["2024-12-18",2.3293,2.3557,2.2426,2.2544,1020500.0],["2024-12-19",2.2514,2.2767,2.2039,2.2098,733000.0],["2024-12-20",2.1935,2.2618,2.1637,2.2262,3236400.0],["2024-12-23",2.2083,2.2321,2.192,2.2202,691200.0],["2024-12-24",2.2202,2.241,2.2113,2.2366,201100.0],["2024-12-26",2.2232,2.2455,2.2202,2.2291,337600.0],["2024-12-27",2.2098,2.2603,2.1949,2.2083,673700.0],["2024-12-30",2.1979,2.2172,2.1712,2.2157,600900.0],["2024-12-31",2.2306,2.2722,2.2172,2.2692,924600.0],["2025-01-02",2.2692,2.2692,2.2202,2.241,527900.0],["2025-01-03",2.2425,2.2529,2.2217,2.244,437300.0],["2025-01-06",2.2306,2.2544,2.1518,2.1652,577000.0],["2025-01-07",2.1652,2.1994,2.1563,2.1949,830600.0],["2025-01-08",2.1905,2.2098,2.1593,2.1786,993500.0],["2025-01-10",2.1429,2.1563,2.1102,2.1281,517600.0],["2025-01-13",2.1177,2.1548,2.1162,2.1518,392100.0],["2025-01-14",2.1504,2.2024,2.1504,2.189,331600.0],["2025-01-15",2.2366,2.2366,2.1845,2.186,282200.0],["2025-01-16",2.1905,2.1979,2.1727,2.189,231200.0],["2025-01-17",2.2024,2.2366,2.1875,2.2024,702500.0],["2025-01-21",2.2053,2.2187,2.1845,2.2068,391100.0],["2025-01-22",2.1905,2.1979,2.1652,2.1905,504800.0],["2025-01-23",2.186,2.1875,2.1667,2.1771,451100.0],["2025-01-24",2.1682,2.189,2.1593,2.1712,293900.0],["2025-01-27",2.1875,2.2395,2.1875,2.2187,381300.0],["2025-01-28",2.2068,2.244,2.1979,2.2395,531100.0],["2025-01-29",2.2306,2.241,2.1964,2.2113,554100.0],["2025-01-30",2.2395,2.2782,2.2336,2.2648,429600.0],["2025-01-31",2.2588,2.2886,2.2514,2.2678,485800.0],["2025-02-03",2.2544,2.2692,2.2247,2.247,281200.0],["2025-02-04",2.241,2.2796,2.2247,2.2707,447000.0],["2025-02-05",2.2856,2.3436,2.2707,2.3317,510500.0],["2025-02-06",2.3257,2.3406,2.2975,2.3198,510400.0],["2025-02-07",2.3183,2.3272,2.3005,2.3123,719200.0],["2025-02-10",2.3079,2.3257,2.2752,2.3109,714600.0],["2025-02-11",2.293,2.3198,2.293,2.3049,497400.0],["2025-02-12",2.2618,2.299,2.2618,2.2633,857200.0],["2025-02-13",2.2692,2.3123,2.2692,2.3019,659700.0],["2025-02-14",2.5709,2.6868,2.5338,2.5605,2191600.0],["2025-02-18",2.5367,2.5828,2.5159,2.5323,1374400.0],["2025-02-19",2.5174,2.5353,2.4862,2.4892,851000.0],["2025-02-20",2.4996,2.5397,2.4996,2.5397,1174000.0],["2025-02-21",2.5561,2.5798,2.5145,2.5382,937900.0],["2025-02-24",2.5471,2.5635,2.5145,2.5145,622900.0],["2025-02-25",2.5159,2.6214,2.5159,2.5917,1000100.0],["2025-02-26",2.5769,2.6096,2.5709,2.5828,578300.0],["2025-02-27",2.5709,2.614,2.5709,2.5917,621700.0],["2025-02-28",2.6081,2.6214,2.5665,2.5843,636200.0],["2025-03-03",2.5769,2.6036,2.562,2.5828,503200.0],["2025-03-04",2.5858,2.6081,2.5516,2.5531,738700.0],["2025-03-05",2.5471,2.5798,2.5234,2.5769,501200.0],["2025-03-06",2.5531,2.5561,2.5115,2.5442,559000.0],["2025-03-07",2.5442,2.5798,2.5412,2.565,521000.0],["2025-03-10",2.5813,2.6021,2.513,2.5323,478900.0],["2025-03-11",2.5367,2.5457,2.5055,2.5234,710800.0],["2025-03-12",2.513,2.5367,2.4966,2.5308,815900.0],["2025-03-13",2.5367,2.5561,2.504,2.5115,822700.0],["2025-03-14",2.5204,2.5709,2.513,2.5635,668100.0],["2025-03-17",2.565,2.6021,2.5605,2.5932,635200.0],["2025-03-18",2.5813,2.5917,2.5382,2.5531,647900.0],["2025-03-19",2.5456,2.5861,2.5336,2.5651,851000.0],["2025-03-20",2.5381,2.5981,2.5381,2.5666,626400.0],["2025-03-21",2.5591,2.5906,2.5486,2.5681,1230300.0],["2025-03-24",2.5801,2.5996,2.5681,2.5816,658700.0],["2025-03-25",2.5666,2.6026,2.5471,2.5801,644000.0],["2025-03-26",2.5891,2.6102,2.5741,2.6072,393000.0],["2025-03-27",2.6162,2.6207,2.5696,2.5936,898700.0],["2025-03-28",2.6042,2.6237,2.5621,2.5936,549300.0],["2025-03-31",2.5936,2.6462,2.5936,2.6132,841700.0],["2025-04-01",2.6162,2.6162,2.5711,2.5816,542700.0],["2025-04-02",2.5696,2.5921,2.5666,2.5846,486900.0],["2025-04-03",2.5486,2.6147,2.4975,2.502,789600.0],["2025-04-04",2.472,2.472,2.3894,2.4014,925200.0],["2025-04-07",2.3458,2.4329,2.2798,2.3053,1351400.0],["2025-04-08",2.3548,2.3594,2.1912,2.2062,820400.0],["2025-04-09",2.1731,2.3308,2.095,2.2903,777800.0],["2025-04-10",2.2347,2.2903,2.1761,2.2377,498700.0],["2025-04-11",2.2302,2.2722,2.1881,2.2632,488300.0],["2025-04-14",2.2843,2.3158,2.2692,2.2978,750100.0],["2025-04-15",2.3023,2.3113,2.2858,2.2903,756400.0],["2025-04-16",2.2903,2.3233,2.2783,2.2918,406000.0],["2025-04-17",2.2918,2.3413,2.2918,2.3008,401500.0],["2025-04-21",2.2783,2.2948,2.2437,2.2753,545800.0],["2025-04-22",2.3128,2.3488,2.2948,2.3203,627800.0],["2025-04-23",2.3488,2.3609,2.3068,2.3338,794000.0],["2025-04-24",2.3233,2.3564,2.3113,2.3473,662900.0],["2025-04-25",2.3233,2.3428,2.2993,2.3323,615600.0],["2025-04-28",2.3293,2.3548,2.3113,2.3488,638500.0],["2025-04-29",2.3308,2.3473,2.2978,2.3143,494300.0],["2025-04-30",2.3098,2.3413,2.2572,2.3383,1075700.0],["2025-05-01",2.3428,2.4059,2.3143,2.3894,906100.0],["2025-05-02",2.3834,2.448,2.2918,2.4314,1024600.0],["2025-05-05",2.4029,2.4359,2.3759,2.3864,546900.0],["2025-05-06",2.3864,2.4014,2.3624,2.3834,617800.0],["2025-05-07",2.3969,2.4074,2.3684,2.3819,517300.0],["2025-05-08",2.3909,2.4119,2.3639,2.4029,581900.0],["2025-05-09",2.4104,2.4194,2.3969,2.3984,402300.0],["2025-05-12",2.442,2.448,2.3939,2.4179,395200.0],["2025-05-13",2.4344,2.4344,2.3714,2.3894,392400.0],["2025-05-14",2.3819,2.3984,2.3443,2.3654,536700.0],["2025-05-15",2.3834,2.4405,2.3834,2.4359,597700.0],["2025-05-16",2.445,2.466,2.4194,2.4374,459500.0],["2025-05-19",2.4134,2.4359,2.4089,2.4299,251700.0],["2025-05-20",2.4104,2.4329,2.4059,2.4164,395700.0],["2025-05-21",2.3954,2.4104,2.3684,2.3744,454300.0],["2025-05-22",2.3624,2.3744,2.3368,2.3594,414900.0],["2025-05-23",2.3443,2.3714,2.3398,2.3428,500700.0],["2025-05-27",2.3548,2.4104,2.3443,2.3909,597800.0],["2025-05-28",2.3939,2.3999,2.3684,2.3939,604700.0],["2025-05-29",2.3924,2.4269,2.3804,2.4044,526300.0],["2025-05-30",2.3879,2.4194,2.3879,2.4119,1192500.0],["2025-06-02",2.4029,2.4284,2.3894,2.4074,570200.0],["2025-06-03",2.3984,2.4059,2.3684,2.3939,425900.0],["2025-06-04",2.3864,2.4104,2.3804,2.4074,446600.0],["2025-06-05",2.4074,2.4329,2.3819,2.4179,349300.0],["2025-06-06",2.4344,2.454,2.4119,2.4284,261400.0],["2025-06-09",2.4299,2.475,2.4164,2.4705,380300.0],["2025-06-10",2.475,2.511,2.4735,2.4945,610500.0],["2025-06-11",2.505,2.5231,2.478,2.4855,325100.0],["2025-06-12",2.478,2.5065,2.4735,2.505,435100.0],["2025-06-13",2.481,2.499,2.4435,2.46,460200.0],["2025-06-16",2.472,2.481,2.4299,2.4405,647300.0],["2025-06-17",2.4268,2.4465,2.4131,2.4237,505100.0],["2025-06-18",2.4283,2.4405,2.4131,2.4146,815400.0],["2025-06-20",2.4298,2.4329,2.3934,2.3994,1122200.0],["2025-06-23",2.404,2.442,2.401,2.4313,766100.0],["2025-06-24",2.4389,2.4465,2.4086,2.4207,709900.0],["2025-06-25",2.4086,2.4086,2.366,2.3767,826800.0],["2025-06-26",2.3691,2.4359,2.3676,2.4344,738700.0],["2025-06-27",2.4344,2.4769,2.4192,2.4359,1583100.0],["2025-06-30",2.4268,2.4283,2.3873,2.4146,689800.0],["2025-07-01",2.3994,2.4465,2.3903,2.4207,687300.0],["2025-07-02",2.4237,2.4374,2.3903,2.4374,491000.0],["2025-07-03",2.4329,2.4648,2.4237,2.4541,429800.0],["2025-07-07",2.4511,2.4663,2.4222,2.4511,717800.0],["2025-07-08",2.442,2.4587,2.4344,2.4389,488200.0],["2025-07-09",2.4359,2.4587,2.4359,2.448,745100.0],["2025-07-10",2.4465,2.4936,2.4465,2.4739,614300.0],["2025-07-11",2.4526,2.4951,2.4496,2.489,494400.0],["2025-07-14",2.489,2.5149,2.489,2.5027,702500.0],["2025-07-15",2.4982,2.5073,2.4602,2.4648,847800.0],["2025-07-16",2.4754,2.5027,2.4663,2.4997,584700.0],["2025-07-17",2.4966,2.5118,2.4784,2.489,568000.0],["2025-07-18",2.4906,2.5027,2.4556,2.4632,660700.0],["2025-07-21",2.4769,2.4997,2.4359,2.4359,666900.0],["2025-07-22",2.4374,2.4754,2.4374,2.4541,445400.0],["2025-07-23",2.4556,2.483,2.4283,2.4496,632500.0],["2025-07-24",2.4496,2.4602,2.4116,2.4329,524900.0],["2025-07-25",2.4405,2.4405,2.3979,2.4192,528200.0],["2025-07-28",2.4146,2.4253,2.3721,2.3782,522600.0],["2025-07-29",2.3994,2.4131,2.3767,2.4055,700900.0],["2025-07-30",2.401,2.4177,2.3205,2.3296,1016400.0],["2025-07-31",2.3174,2.3372,2.281,2.2901,630300.0],["2025-08-01",2.3098,2.3129,2.2506,2.2947,810700.0],["2025-08-04",2.4708,2.5042,2.4572,2.4951,5868000.0],["2025-08-05",2.4982,2.5133,2.4815,2.4906,2214000.0],["2025-08-06",2.489,2.5316,2.4572,2.4678,3256500.0],["2025-08-07",2.4769,2.5437,2.4632,2.5133,1777500.0],["2025-08-08",2.5316,2.5316,2.489,2.4951,1561500.0],["2025-08-11",2.5012,2.5118,2.4769,2.483,1309600.0],["2025-08-12",2.4921,2.5088,2.483,2.5027,1234400.0],["2025-08-13",2.5058,2.5285,2.4966,2.5225,1213600.0],["2025-08-14",2.5133,2.527,2.5042,2.5179,1021800.0],["2025-08-15",2.5331,2.5422,2.5225,2.5346,950200.0],["2025-08-18",2.5407,2.5513,2.5301,2.5437,911300.0],["2025-08-19",2.5589,2.5711,2.5452,2.5635,739000.0],["2025-08-20",2.5817,2.5817,2.5468,2.5604,903000.0],["2025-08-21",2.5437,2.5604,2.5407,2.5468,925800.0],["2025-08-22",2.5437,2.5908,2.5437,2.5741,1928200.0],["2025-08-25",2.5786,2.5878,2.5695,2.5817,978300.0],["2025-08-26",2.5878,2.5878,2.5665,2.5771,1355500.0],["2025-08-27",2.568,2.6014,2.568,2.5984,820400.0],["2025-08-28",2.6105,2.6181,2.5802,2.5862,520500.0],["2025-08-29",2.5938,2.6029,2.5817,2.5938,686400.0],["2025-09-02",2.5817,2.5938,2.5604,2.5832,1050400.0],["2025-09-03",2.5893,2.5969,2.5726,2.5908,615500.0],["2025-09-04",2.5908,2.6029,2.5802,2.6014,641800.0],["2025-09-05",2.6121,2.6212,2.5984,2.6151,817300.0],["2025-09-08",2.5984,2.6197,2.5862,2.6121,626900.0],["2025-09-09",2.5999,2.6151,2.5999,2.609,879600.0],["2025-09-10",2.6105,2.6197,2.5923,2.5969,946100.0],["2025-09-11",2.568,2.6045,2.5574,2.5938,1176300.0],["2025-09-12",2.5817,2.6075,2.5771,2.6014,1055000.0],["2025-09-15",2.6166,2.6166,2.5604,2.5665,1399200.0],["2025-09-16",2.5604,2.5893,2.5604,2.5786,1227500.0],["2025-09-17",2.574,2.5971,2.5602,2.571,896900.0],["2025-09-18",2.5679,2.6124,2.5633,2.5986,682600.0],["2025-09-19",2.5971,2.6032,2.5802,2.5817,1671300.0],["2025-09-22",2.5879,2.6047,2.5771,2.5971,639200.0],["2025-09-23",2.594,2.6047,2.5756,2.5756,754700.0],["2025-09-24",2.5786,2.5833,2.5633,2.5633,843100.0],["2025-09-25",2.574,2.5817,2.5633,2.5648,1097200.0],["2025-09-26",2.571,2.5863,2.5679,2.5833,731200.0],["2025-09-29",2.5802,2.5802,2.5587,2.5648,1217400.0],["2025-09-30",2.5633,2.5879,2.5633,2.5879,1183800.0],["2025-10-01",2.5771,2.5986,2.5771,2.594,787200.0],["2025-10-02",2.5879,2.5925,2.5771,2.5817,809000.0],["2025-10-03",2.5894,2.594,2.574,2.5756,1081000.0],["2025-10-06",2.5725,2.5817,2.5679,2.5694,774800.0],["2025-10-07",2.5679,2.5817,2.5572,2.5648,986000.0],["2025-10-08",2.5618,2.5694,2.5602,2.5664,631200.0],["2025-10-09",2.5618,2.5694,2.5572,2.5587,772500.0],["2025-10-10",2.5618,2.5725,2.5464,2.548,1375300.0],["2025-10-13",2.5556,2.5786,2.5556,2.5756,493300.0],["2025-10-14",2.574,2.5863,2.5694,2.5694,1014200.0],["2025-10-15",2.5725,2.5863,2.5694,2.5802,631500.0],["2025-10-16",2.5756,2.5894,2.5664,2.5694,941700.0],["2025-10-17",2.5664,2.5817,2.5587,2.5694,709100.0],["2025-10-20",2.5725,2.5863,2.5694,2.5833,532200.0],["2025-10-21",2.5833,2.6017,2.5725,2.574,891000.0],["2025-10-22",2.5848,2.594,2.5725,2.5879,2155700.0],["2025-10-23",2.5848,2.6078,2.5786,2.5955,845900.0],["2025-10-24",2.5556,2.5925,2.5541,2.5556,2106800.0],["2025-10-27",2.5556,2.5587,2.5265,2.5464,1449200.0],["2025-10-28",2.5372,2.551,2.528,2.5372,1104500.0],["2025-10-29",2.5341,2.5418,2.5219,2.5219,2068500.0],["2025-10-30",2.5265,2.5495,2.5173,2.5249,1368200.0],["2025-10-31",2.5188,2.5372,2.5096,2.5249,1678100.0],["2025-11-03",2.5173,2.528,2.5065,2.5173,1343500.0],["2025-11-04",2.5188,2.5418,2.5142,2.5372,872800.0],["2025-11-05",2.5357,2.5602,2.5357,2.5556,1085200.0],["2025-11-06",2.5464,2.571,2.5372,2.5433,912400.0],["2025-11-07",2.551,2.5725,2.5495,2.5694,1169500.0],["2025-11-10",2.5786,2.5833,2.5556,2.5618,1124600.0],["2025-11-11",2.5725,2.5909,2.5633,2.5802,1188700.0],["2025-11-12",2.571,2.5879,2.548,2.5495,2650000.0],["2025-11-13",2.5633,2.5894,2.5572,2.5802,1722900.0],["2025-11-14",2.5771,2.5863,2.5464,2.5848,1874100.0],["2025-11-17",2.5894,2.5971,2.5556,2.5602,2469600.0],["2025-11-18",2.5679,2.5771,2.5142,2.5725,1012900.0],["2025-11-19",2.5679,2.5863,2.5679,2.5817,1251000.0],["2025-11-20",2.5909,2.6032,2.5863,2.5955,1506200.0],["2025-11-21",2.6032,2.6155,2.5986,2.6063,1663300.0],["2025-11-24",2.5986,2.6186,2.5986,2.614,1253800.0],["2025-11-25",2.6232,2.64,2.6155,2.6324,2294300.0],["2025-11-26",2.64,2.6692,2.64,2.6631,3950400.0],["2025-11-28",2.6631,2.6707,2.6631,2.6646,1084600.0],["2025-12-01",2.6585,2.6692,2.6523,2.6539,2258800.0],["2025-12-02",2.66,2.66,2.6477,2.6477,1449000.0],["2025-12-03",2.6523,2.66,2.6477,2.6569,1367500.0],["2025-12-04",2.6462,2.6615,2.6416,2.6416,1472500.0],["2025-12-05",2.64,2.6523,2.637,2.637,1124700.0],["2025-12-08",2.6339,2.637,2.617,2.6186,1793400.0],["2025-12-09",2.6278,2.637,2.617,2.6247,1027800.0],["2025-12-10",2.6308,2.6462,2.6278,2.6431,1255200.0],["2025-12-11",2.6508,2.6753,2.64,2.6692,2550000.0],["2025-12-12",2.6769,2.6815,2.6631,2.6661,1630700.0],["2025-12-15",2.6692,2.6738,2.6493,2.6615,2674500.0],["2025-12-16",2.6646,2.68,2.6523,2.6569,1446700.0],["2025-12-17",2.6569,2.68,2.6569,2.6723,1508500.0],["2025-12-18",2.68,2.6861,2.6677,2.6692,1355400.0],["2025-12-19",2.6692,2.6723,2.6569,2.6585,2613200.0],["2025-12-22",2.6447,2.6692,2.6447,2.6646,1118200.0],["2025-12-23",2.6585,2.6769,2.6585,2.6677,1409400.0],["2025-12-24",2.6692,2.6815,2.6646,2.6753,559900.0],["2025-12-26",2.683,2.6968,2.6769,2.6938,1226700.0],["2025-12-29",2.7014,2.7137,2.6769,2.6815,1124600.0],["2025-12-30",2.6784,2.6938,2.6692,2.6707,911400.0],["2025-12-31",2.6707,2.6907,2.6646,2.6707,1538500.0],["2026-01-02",2.6707,2.6984,2.6661,2.6892,2336300.0],["2026-01-05",2.6815,2.6984,2.68,2.6846,1434600.0],["2026-01-06",2.6723,2.68,2.637,2.6738,5328400.0],["2026-01-07",2.683,2.6846,2.6477,2.66,13550200.0],["2026-01-08",2.7,2.85,2.7,2.77,35788200.0],["2026-01-09",2.8,2.98,2.8,2.95,15380200.0],["2026-01-12",2.94,2.94,2.8,2.87,7820200.0],["2026-01-13",2.85,2.91,2.83,2.86,3897100.0],["2026-01-14",2.87,3.0,2.87,2.99,6950300.0],["2026-01-15",2.95,3.11,2.95,3.1,4966300.0],["2026-01-16",3.08,3.1,3.04,3.08,3321100.0],["2026-01-20",3.09,3.1,3.04,3.08,3058100.0],["2026-01-21",3.1,3.18,3.08,3.18,5429100.0],["2026-01-22",3.17,3.18,3.05,3.07,2805600.0],["2026-01-23",3.05,3.07,2.93,2.96,7694700.0],["2026-01-26",2.5,2.54,2.21,2.23,23098400.0],["2026-01-27",2.25,2.32,2.22,2.23,5723300.0],["2026-01-28",2.22,2.24,2.13,2.16,10068300.0],["2026-01-29",2.2,2.22,2.1,2.18,7457800.0],["2026-01-30",2.14,2.24,2.11,2.2,26549400.0],["2026-02-02",2.22,2.24,2.19,2.19,3537400.0],["2026-02-03",2.23,2.23,2.17,2.17,3094500.0],["2026-02-04",2.19,2.21,2.18,2.18,2193900.0],["2026-02-05",2.17,2.22,2.17,2.21,1978500.0],["2026-02-06",2.18,2.23,2.18,2.22,1521400.0],["2026-02-09",2.23,2.25,2.21,2.25,1378700.0],["2026-02-10",2.21,2.26,2.21,2.25,1890200.0],["2026-02-11",2.26,2.26,2.22,2.23,1039800.0],["2026-02-12",2.22,2.25,2.15,2.17,2470400.0],["2026-02-13",2.25,2.25,2.18,2.18,1012500.0],["2026-02-17",2.19,2.2,2.15,2.18,1447500.0],["2026-02-18",2.17,2.21,2.17,2.17,1397500.0],["2026-02-19",2.18,2.21,2.17,2.2,814400.0],["2026-02-20",2.18,2.2,2.18,2.18,975400.0],["2026-02-23",2.19,2.2,2.15,2.17,1274800.0],["2026-02-24",2.15,2.18,2.15,2.15,1259300.0],["2026-02-25",2.15,2.18,2.15,2.17,1063800.0],["2026-02-26",2.16,2.18,2.16,2.17,749200.0],["2026-02-27",2.15,2.17,2.13,2.15,2092000.0],["2026-03-02",2.15,2.19,2.14,2.14,1380700.0],["2026-03-03",2.15,2.17,2.12,2.15,1582400.0],["2026-03-04",2.17,2.21,2.16,2.19,921000.0],["2026-03-05",2.19,2.21,2.18,2.18,960300.0],["2026-03-06",2.18,2.18,2.14,2.14,928100.0],["2026-03-09",2.14,2.16,2.1,2.15,1899300.0],["2026-03-10",2.13,2.16,2.13,2.14,877000.0],["2026-03-11",2.14,2.16,2.13,2.13,1526800.0],["2026-03-12",2.13,2.14,2.09,2.09,1156400.0],["2026-03-13",2.12,2.13,2.05,2.06,2582500.0],["2026-03-16",2.09,2.11,2.08,2.09,928500.0],["2026-03-17",2.11,2.12,2.08,2.09,1285700.0],["2026-03-18",2.08,2.09,2.06,2.06,1566300.0],["2026-03-19",2.06,2.06,2.02,2.02,1745900.0],["2026-03-20",2.04,2.04,1.98,2.02,3127800.0],["2026-03-23",2.04,2.08,2.01,2.01,2127200.0],["2026-03-24",2.02,2.05,2.01,2.01,1269600.0],["2026-03-25",2.03,2.08,2.03,2.03,694900.0],["2026-03-26",2.03,2.08,2.02,2.02,775400.0],["2026-03-27",2.03,2.08,2.01,2.02,1015300.0],["2026-03-30",2.02,2.04,1.99,1.99,1203900.0],["2026-03-31",2.01,2.04,2.0,2.01,2813700.0],["2026-04-01",2.03,2.04,2.0,2.02,1571700.0],["2026-04-02",2.01,2.06,2.01,2.05,1701500.0],["2026-04-06",2.07,2.08,2.02,2.04,1220700.0],["2026-04-07",2.05,2.05,2.02,2.02,564100.0],["2026-04-08",2.05,2.07,2.03,2.05,950400.0],["2026-04-09",2.05,2.1,2.05,2.09,1252900.0],["2026-04-10",2.09,2.14,2.09,2.12,1688100.0],["2026-04-13",2.12,2.16,2.12,2.13,1023600.0],["2026-04-14",2.13,2.19,2.13,2.15,1091300.0],["2026-04-15",2.15,2.18,2.15,2.16,622600.0],["2026-04-16",2.17,2.18,2.14,2.14,1150200.0],["2026-04-17",2.16,2.18,2.15,2.15,471000.0],["2026-04-20",2.16,2.18,2.15,2.15,1341400.0],["2026-04-21",2.17,2.17,2.1,2.1,577000.0],["2026-04-22",2.1,2.12,2.06,2.08,1289400.0],["2026-04-23",2.09,2.15,2.09,2.12,1355900.0],["2026-04-24",2.14,2.16,2.13,2.13,641200.0],["2026-04-27",2.12,2.17,2.12,2.16,846100.0],["2026-04-28",2.16,2.2,2.16,2.16,1089000.0],["2026-04-29",2.17,2.17,2.14,2.15,743700.0],["2026-04-30",2.14,2.19,2.14,2.17,868100.0],["2026-05-01",2.18,2.2,2.15,2.15,1034800.0],["2026-05-04",2.16,2.19,2.15,2.18,975100.0],["2026-05-05",2.17,2.2,2.16,2.16,1002800.0],["2026-05-06",2.16,2.2,2.16,2.17,630500.0],["2026-05-07",2.17,2.18,2.11,2.11,1625600.0],["2026-05-08",2.12,2.13,2.09,2.1,701200.0],["2026-05-11",2.07,2.08,2.01,2.01,2938200.0],["2026-05-12",2.01,2.04,2.0,2.02,1737800.0],["2026-05-13",2.02,2.06,2.02,2.03,3172400.0],["2026-05-14",2.04,2.05,2.01,2.01,1103900.0],["2026-05-15",2.01,2.03,2.0,2.01,943200.0],["2026-05-18",2.02,2.03,2.0,2.01,1164200.0],["2026-05-19",2.01,2.03,2.0,2.0,1051100.0],["2026-05-20",2.0,2.02,2.0,2.02,597000.0],["2026-05-21",2.02,2.03,2.01,2.02,453500.0],["2026-05-22",2.01,2.04,2.01,2.03,514500.0],["2026-05-26",2.03,2.03,2.0,2.0,466200.0],["2026-05-27",2.0,2.02,1.98,2.0,1829900.0],["2026-05-28",2.0,2.02,2.0,2.01,677100.0],["2026-05-29",2.03,2.07,2.02,2.05,2177100.0],["2026-06-01",2.04,2.06,2.03,2.05,952100.0],["2026-06-02",2.04,2.06,2.03,2.04,1558300.0],["2026-06-03",2.04,2.05,2.02,2.02,1169400.0],["2026-06-04",2.03,2.07,2.03,2.05,820900.0],["2026-06-05",2.05,2.06,2.03,2.03,600800.0],["2026-06-08",2.04,2.05,2.03,2.04,588200.0],["2026-06-09",2.03,2.05,2.03,2.04,511500.0],["2026-06-10",2.04,2.05,2.03,2.04,662300.0],["2026-06-11",2.03,2.05,2.02,2.04,1350900.0],["2026-06-12",2.05,2.06,2.03,2.03,916300.0],["2026-06-15",2.06,2.06,2.02,2.02,1192000.0],["2026-06-16",2.04,2.05,2.02,2.02,960600.0],["2026-06-17",2.02,2.04,2.01,2.01,1395100.0],["2026-06-18",2.02,2.03,2.01,2.01,1689800.0],["2026-06-22",2.01,2.02,2.01,2.01,880000.0],["2026-06-23",2.01,2.04,2.01,2.02,1065000.0],["2026-06-24",2.03,2.04,2.02,2.02,1040700.0],["2026-06-25",1.48,1.52,1.26,1.35,16977600.0],["2026-06-26",1.38,1.49,1.38,1.48,3500500.0],["2026-06-29",1.48,1.48,1.45,1.45,749100.0],["2026-06-30",1.45,1.52,1.45,1.48,1482200.0],["2026-07-01",1.49,1.58,1.47,1.54,4867600.0],["2026-07-02",1.52,1.62,1.53,1.59,2632041.0],["2026-07-10",1.54,1.56,1.51,1.52,1200092.410846],["2026-07-13",1.5,1.56,1.5,1.52,1072657.007817],["2026-07-14",1.54,1.55,1.51,1.54,895084.746741],["2026-07-15",1.52,1.545,1.49,1.51,6665600.664102],["2026-07-16",1.52,1.56,1.51,1.54,1096047.207513],["2026-07-17",1.52,1.54,1.5,1.52,1759317.404018],["2026-07-22",1.5,1.525,1.49,1.49,515839.819754],["2026-07-23",1.49,1.5,1.46,1.47,771779.693627],["2026-07-24",1.47,1.52,1.47,1.49,1843329.359487],["2026-07-27",1.62,1.64,1.59,1.62,3077744.735394],["2026-07-28",1.63,1.63,1.59,1.6,1762098.683759],["2026-07-29",1.62,1.63,1.6,1.63,884349.361494]]}