{"t":"SMCI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2007-03-29",0.885,0.931,0.866,0.876,60798000],["2007-03-30",0.883,0.9,0.855,0.899,4195000],["2007-04-02",0.9,1.059,0.899,1.038,7491000],["2007-04-03",1.07,1.166,1.04,1.058,8357000],["2007-04-04",1.04,1.099,1.003,1.016,3095000],["2007-04-05",1.002,1.025,0.952,0.98,4249000],["2007-04-09",0.995,1.036,0.988,1.0,1743000],["2007-04-10",0.996,1.012,0.966,0.98,1068000],["2007-04-11",0.971,0.986,0.95,0.954,1070000],["2007-04-12",0.95,0.997,0.95,0.985,888000],["2007-04-13",0.998,0.998,0.966,0.974,602000],["2007-04-16",0.97,1.025,0.96,1.015,1354000],["2007-04-17",1.025,1.04,1.006,1.025,891000],["2007-04-18",1.043,1.05,1.004,1.037,1008000],["2007-04-19",1.019,1.029,0.982,0.989,719000],["2007-04-20",1.007,1.007,0.979,0.986,1397000],["2007-04-23",0.977,1.007,0.977,0.985,774000],["2007-04-24",0.99,1.0,0.973,0.983,708000],["2007-04-25",0.98,1.049,0.98,1.035,1600000],["2007-04-26",1.047,1.047,1.012,1.019,734000],["2007-04-27",1.011,1.04,0.999,1.02,1122000],["2007-04-30",1.02,1.106,1.02,1.041,2719000],["2007-05-01",1.05,1.09,1.01,1.049,1240000],["2007-05-02",1.053,1.064,1.04,1.04,609000],["2007-05-03",1.041,1.05,1.031,1.043,843000],["2007-05-04",1.04,1.06,1.037,1.058,722000],["2007-05-07",1.076,1.105,1.04,1.057,1741000],["2007-05-08",1.05,1.06,1.045,1.05,1469000],["2007-05-09",1.089,1.135,1.05,1.124,4082000],["2007-05-10",1.087,1.087,0.996,1.015,4910000],["2007-05-11",1.022,1.05,1.0,1.04,2717000],["2007-05-14",1.044,1.05,1.02,1.043,2098000],["2007-05-15",1.02,1.043,1.02,1.024,1336000],["2007-05-16",1.02,1.039,1.0,1.01,861000],["2007-05-17",1.0,1.008,1.0,1.002,1110000],["2007-05-18",1.0,1.01,0.974,1.002,1871000],["2007-05-21",1.001,1.009,0.992,1.004,2156000],["2007-05-22",0.995,1.011,0.995,1.004,825000],["2007-05-23",0.996,1.012,0.996,1.0,763000],["2007-05-24",0.997,1.008,0.993,0.999,606000],["2007-05-25",0.992,1.005,0.992,1.004,617000],["2007-05-29",1.0,1.006,0.992,1.003,659000],["2007-05-30",1.001,1.003,0.995,1.003,800000],["2007-05-31",1.003,1.008,0.996,1.006,1122000],["2007-06-01",1.011,1.011,1.001,1.004,853000],["2007-06-04",1.005,1.067,1.002,1.056,2223000],["2007-06-05",1.13,1.185,1.103,1.143,9190000],["2007-06-06",1.15,1.154,1.1,1.12,3502000],["2007-06-07",1.13,1.134,1.11,1.115,1869000],["2007-06-08",1.133,1.133,1.017,1.065,3656000],["2007-06-11",1.055,1.08,1.025,1.051,1347000],["2007-06-12",1.041,1.113,1.041,1.073,1459000],["2007-06-13",1.099,1.099,1.055,1.066,807000],["2007-06-14",1.08,1.092,1.07,1.076,1541000],["2007-06-15",1.1,1.1,1.068,1.074,954000],["2007-06-18",1.089,1.089,1.05,1.075,1210000],["2007-06-19",1.086,1.135,1.072,1.088,1645000],["2007-06-20",1.097,1.13,1.091,1.097,2300000],["2007-06-21",1.11,1.111,1.086,1.099,1480000],["2007-06-22",1.099,1.114,1.052,1.053,7752000],["2007-06-25",1.053,1.08,1.028,1.047,2151000],["2007-06-26",1.049,1.051,1.02,1.024,1070000],["2007-06-27",1.02,1.049,1.02,1.041,1057000],["2007-06-28",1.039,1.039,0.991,1.008,2181000],["2007-06-29",1.01,1.027,1.0,1.001,931000],["2007-07-02",1.008,1.022,1.0,1.004,1296000],["2007-07-03",1.003,1.052,1.003,1.043,1550000],["2007-07-05",1.039,1.052,1.019,1.027,1008000],["2007-07-06",1.038,1.038,1.01,1.018,852000],["2007-07-09",1.014,1.027,1.005,1.021,816000],["2007-07-10",1.025,1.025,0.999,1.0,3907000],["2007-07-11",1.016,1.02,0.995,1.0,2710000],["2007-07-12",1.0,1.004,0.98,0.991,3304000],["2007-07-13",0.987,0.991,0.934,0.941,3210000],["2007-07-16",0.94,0.989,0.937,0.979,1355000],["2007-07-17",0.968,0.99,0.968,0.985,737000],["2007-07-18",0.985,0.993,0.98,0.99,1908000],["2007-07-19",0.992,0.999,0.99,0.999,527000],["2007-07-20",0.997,1.0,0.963,0.996,808000],["2007-07-23",1.0,1.009,0.993,1.0,485000],["2007-07-24",1.0,1.005,0.994,1.0,961000],["2007-07-25",1.004,1.005,0.985,1.003,877000],["2007-07-26",0.987,1.0,0.95,0.972,1246000],["2007-07-27",0.971,0.974,0.932,0.934,830000],["2007-07-30",0.932,0.933,0.855,0.889,1797000],["2007-07-31",0.9,0.915,0.895,0.895,636000],["2007-08-01",0.89,0.934,0.89,0.915,799000],["2007-08-02",0.914,0.939,0.896,0.917,1800000],["2007-08-03",0.926,0.926,0.89,0.89,836000],["2007-08-06",0.897,0.897,0.855,0.864,1307000],["2007-08-07",0.872,0.875,0.856,0.861,1093000],["2007-08-08",0.891,0.896,0.862,0.875,4130000],["2007-08-09",0.907,0.925,0.876,0.9,1750000],["2007-08-10",0.885,0.901,0.85,0.875,1012000],["2007-08-13",0.877,0.88,0.862,0.872,750000],["2007-08-14",0.867,0.881,0.867,0.874,431000],["2007-08-15",0.868,0.89,0.868,0.87,406000],["2007-08-16",0.87,0.88,0.823,0.84,1098000],["2007-08-17",0.865,0.865,0.824,0.854,2818000],["2007-08-20",0.86,0.864,0.847,0.855,224000],["2007-08-21",0.848,0.86,0.844,0.848,222000],["2007-08-22",0.852,0.858,0.839,0.841,317000],["2007-08-23",0.848,0.852,0.836,0.837,528000],["2007-08-24",0.821,0.846,0.821,0.837,994000],["2007-08-27",0.841,0.848,0.837,0.839,1898000],["2007-08-28",0.84,0.843,0.835,0.838,1045000],["2007-08-29",0.845,0.845,0.835,0.84,817000],["2007-08-30",0.84,0.844,0.825,0.835,1193000],["2007-08-31",0.844,0.844,0.828,0.834,723000],["2007-09-04",0.838,0.848,0.831,0.838,3153000],["2007-09-05",0.834,0.841,0.833,0.833,1444000],["2007-09-06",0.837,0.859,0.837,0.837,3822000],["2007-09-07",0.833,0.853,0.825,0.849,1488000],["2007-09-10",0.851,0.894,0.85,0.873,1366000],["2007-09-11",0.877,0.927,0.877,0.918,1009000],["2007-09-12",0.929,0.963,0.916,0.935,1891000],["2007-09-13",0.94,0.954,0.906,0.921,870000],["2007-09-14",0.913,0.922,0.9,0.922,988000],["2007-09-17",0.925,0.927,0.9,0.905,406000],["2007-09-18",0.907,0.953,0.895,0.949,874000],["2007-09-19",0.949,0.989,0.949,0.988,1161000],["2007-09-20",0.991,0.996,0.978,0.993,1191000],["2007-09-21",0.998,0.999,0.98,0.984,1368000],["2007-09-24",0.981,0.992,0.947,0.958,1306000],["2007-09-25",0.953,0.98,0.927,0.975,1069000],["2007-09-26",0.979,1.016,0.971,1.001,2253000],["2007-09-27",1.0,1.0,0.98,0.984,612000],["2007-09-28",0.984,0.988,0.972,0.976,1709000],["2007-10-01",0.966,0.986,0.952,0.979,1267000],["2007-10-02",0.974,0.995,0.96,0.988,1738000],["2007-10-03",0.984,1.01,0.977,1.008,976000],["2007-10-04",0.973,0.988,0.969,0.97,918000],["2007-10-05",0.975,0.986,0.974,0.985,1161000],["2007-10-08",0.99,1.01,0.975,1.003,1071000],["2007-10-09",1.003,1.01,0.988,0.993,648000],["2007-10-10",0.997,1.003,0.99,1.0,556000],["2007-10-11",1.001,1.023,0.975,0.989,821000],["2007-10-12",0.975,1.0,0.972,0.997,446000],["2007-10-15",0.994,0.994,0.976,0.986,404000],["2007-10-16",0.98,0.998,0.975,0.998,628000],["2007-10-17",1.0,1.002,0.983,0.993,483000],["2007-10-18",0.987,1.001,0.98,0.999,333000],["2007-10-19",0.997,0.997,0.975,0.976,483000],["2007-10-22",0.97,0.975,0.948,0.968,636000],["2007-10-23",0.972,0.994,0.936,0.985,430000],["2007-10-24",0.981,0.991,0.94,0.984,489000],["2007-10-25",0.982,0.995,0.965,0.98,370000],["2007-10-26",0.986,1.012,0.97,1.003,945000],["2007-10-29",0.999,1.02,0.999,1.01,484000],["2007-10-30",1.007,1.01,0.987,0.991,345000],["2007-10-31",0.996,1.037,0.996,1.005,1657000],["2007-11-01",1.005,1.005,0.931,0.932,1219000],["2007-11-02",0.935,0.964,0.935,0.951,1126000],["2007-11-05",0.948,0.948,0.845,0.877,3021000],["2007-11-06",0.88,0.905,0.875,0.899,1481000],["2007-11-07",0.903,0.909,0.888,0.895,2215000],["2007-11-08",0.9,0.908,0.821,0.844,3153000],["2007-11-09",0.836,0.863,0.806,0.84,1003000],["2007-11-12",0.837,0.848,0.817,0.832,1439000],["2007-11-13",0.835,0.894,0.835,0.894,2833000],["2007-11-14",0.909,0.91,0.879,0.898,1462000],["2007-11-15",0.895,0.9,0.864,0.875,1289000],["2007-11-16",0.879,0.918,0.872,0.918,3345000],["2007-11-19",0.912,0.929,0.901,0.926,1863000],["2007-11-20",0.924,0.929,0.887,0.929,3210000],["2007-11-21",0.93,0.93,0.885,0.891,1747000],["2007-11-23",0.894,0.894,0.854,0.875,750000],["2007-11-26",0.874,0.914,0.868,0.886,2045000],["2007-11-27",0.895,0.913,0.875,0.89,2394000],["2007-11-28",0.89,0.899,0.877,0.891,1642000],["2007-11-29",0.887,0.894,0.847,0.87,1728000],["2007-11-30",0.875,0.875,0.826,0.826,2187000],["2007-12-03",0.831,0.852,0.826,0.843,1659000],["2007-12-04",0.841,0.866,0.827,0.848,728000],["2007-12-05",0.853,0.869,0.845,0.856,728000],["2007-12-06",0.853,0.903,0.852,0.895,912000],["2007-12-07",0.869,0.91,0.869,0.885,864000],["2007-12-10",0.882,0.909,0.878,0.881,684000],["2007-12-11",0.881,0.891,0.846,0.847,809000],["2007-12-12",0.858,0.867,0.838,0.846,763000],["2007-12-13",0.837,0.859,0.826,0.851,712000],["2007-12-14",0.846,0.859,0.83,0.84,514000],["2007-12-17",0.836,0.84,0.825,0.828,767000],["2007-12-18",0.827,0.841,0.821,0.827,375000],["2007-12-19",0.833,0.842,0.814,0.833,858000],["2007-12-20",0.84,0.845,0.832,0.845,913000],["2007-12-21",0.856,0.859,0.827,0.852,1202000],["2007-12-24",0.856,0.86,0.852,0.859,232000],["2007-12-26",0.854,0.86,0.839,0.86,662000],["2007-12-27",0.86,0.86,0.837,0.839,374000],["2007-12-28",0.827,0.837,0.81,0.813,1634000],["2007-12-31",0.807,0.816,0.767,0.767,2158000],["2008-01-02",0.77,0.856,0.77,0.843,1688000],["2008-01-03",0.839,0.905,0.836,0.897,1851000],["2008-01-04",0.899,0.899,0.838,0.868,816000],["2008-01-07",0.869,0.915,0.869,0.907,2338000],["2008-01-08",0.9,0.92,0.895,0.906,2115000],["2008-01-09",0.903,0.912,0.881,0.905,1128000],["2008-01-10",0.902,0.91,0.895,0.905,958000],["2008-01-11",0.897,0.904,0.871,0.881,983000],["2008-01-14",0.886,0.901,0.86,0.86,1086000],["2008-01-15",0.856,0.87,0.839,0.848,731000],["2008-01-16",0.847,0.886,0.83,0.88,1202000],["2008-01-17",0.867,0.882,0.821,0.821,1028000],["2008-01-18",0.81,0.833,0.805,0.825,1255000],["2008-01-22",0.77,0.831,0.77,0.826,2456000],["2008-01-23",0.805,0.838,0.79,0.826,1163000],["2008-01-24",0.825,0.834,0.803,0.809,982000],["2008-01-25",0.809,0.83,0.807,0.826,840000],["2008-01-28",0.823,0.849,0.82,0.847,504000],["2008-01-29",0.85,0.85,0.819,0.833,570000],["2008-01-30",0.83,0.845,0.812,0.83,624000],["2008-01-31",0.857,1.0,0.857,0.952,4890000],["2008-02-01",0.941,0.972,0.929,0.958,2407000],["2008-02-04",0.95,0.95,0.898,0.903,2670000],["2008-02-05",0.886,0.909,0.864,0.883,1614000],["2008-02-06",0.885,0.905,0.884,0.895,1725000],["2008-02-07",0.89,0.901,0.88,0.899,1199000],["2008-02-08",0.884,0.9,0.881,0.883,437000],["2008-02-11",0.889,0.92,0.889,0.905,1451000],["2008-02-12",0.906,0.911,0.892,0.902,1330000],["2008-02-13",0.905,0.91,0.895,0.899,1486000],["2008-02-14",0.9,0.905,0.89,0.903,1224000],["2008-02-15",0.898,0.903,0.89,0.893,2012000],["2008-02-19",0.899,0.906,0.894,0.895,1474000],["2008-02-20",0.895,0.901,0.89,0.895,789000],["2008-02-21",0.898,0.903,0.894,0.898,1154000],["2008-02-22",0.9,0.903,0.893,0.898,784000],["2008-02-25",0.892,0.905,0.892,0.894,887000],["2008-02-26",0.89,0.903,0.89,0.898,630000],["2008-02-27",0.899,0.9,0.89,0.898,1226000],["2008-02-28",0.89,0.899,0.89,0.892,2140000],["2008-02-29",0.89,0.906,0.89,0.898,5321000],["2008-03-03",0.9,0.915,0.89,0.911,2179000],["2008-03-04",0.9,0.937,0.893,0.927,1302000],["2008-03-05",0.932,0.949,0.919,0.949,425000],["2008-03-06",0.942,0.97,0.94,0.946,1094000],["2008-03-07",0.939,0.952,0.928,0.93,540000],["2008-03-10",0.933,0.935,0.878,0.884,1056000],["2008-03-11",0.909,0.93,0.891,0.922,1239000],["2008-03-12",0.925,0.93,0.885,0.888,637000],["2008-03-13",0.905,0.916,0.899,0.915,767000],["2008-03-14",0.921,0.921,0.885,0.895,749000],["2008-03-17",0.873,0.9,0.84,0.89,754000],["2008-03-18",0.9,0.909,0.851,0.878,901000],["2008-03-19",0.89,0.905,0.881,0.881,1931000],["2008-03-20",0.882,0.889,0.851,0.886,2023000],["2008-03-24",0.89,0.903,0.869,0.88,1676000],["2008-03-25",0.886,0.9,0.881,0.889,1353000],["2008-03-26",0.886,0.886,0.856,0.859,1119000],["2008-03-27",0.858,0.863,0.83,0.849,1678000],["2008-03-28",0.851,0.851,0.825,0.83,457000],["2008-03-31",0.833,0.846,0.829,0.835,776000],["2008-04-01",0.844,0.861,0.837,0.855,1799000],["2008-04-02",0.855,0.856,0.844,0.849,574000],["2008-04-03",0.842,0.924,0.842,0.9,4234000],["2008-04-04",0.9,0.945,0.885,0.933,1857000],["2008-04-07",0.934,0.976,0.929,0.952,3251000],["2008-04-08",0.945,0.974,0.928,0.95,3169000],["2008-04-09",0.95,0.96,0.934,0.943,628000],["2008-04-10",0.83,0.83,0.747,0.763,13977000],["2008-04-11",0.77,0.77,0.725,0.738,6370000],["2008-04-14",0.742,0.744,0.725,0.727,1850000],["2008-04-15",0.727,0.738,0.674,0.678,3164000],["2008-04-16",0.68,0.704,0.677,0.703,3220000],["2008-04-17",0.7,0.728,0.7,0.728,1179000],["2008-04-18",0.733,0.749,0.722,0.746,1409000],["2008-04-21",0.746,0.748,0.726,0.737,710000],["2008-04-22",0.743,0.743,0.717,0.728,1486000],["2008-04-23",0.73,0.741,0.722,0.741,901000],["2008-04-24",0.742,0.742,0.722,0.736,1105000],["2008-04-25",0.733,0.738,0.725,0.737,562000],["2008-04-28",0.725,0.748,0.711,0.746,850000],["2008-04-29",0.749,0.761,0.74,0.757,863000],["2008-04-30",0.722,0.78,0.72,0.746,3841000],["2008-05-01",0.743,0.751,0.728,0.746,1308000],["2008-05-02",0.753,0.753,0.73,0.73,1332000],["2008-05-05",0.726,0.731,0.715,0.729,1071000],["2008-05-06",0.718,0.726,0.715,0.726,494000],["2008-05-07",0.729,0.763,0.728,0.738,1525000],["2008-05-08",0.742,0.754,0.736,0.748,1276000],["2008-05-09",0.742,0.764,0.74,0.748,2382000],["2008-05-12",0.752,0.759,0.742,0.75,1024000],["2008-05-13",0.748,0.755,0.74,0.74,582000],["2008-05-14",0.74,0.756,0.74,0.745,3302000],["2008-05-15",0.747,0.752,0.742,0.75,1246000],["2008-05-16",0.751,0.751,0.745,0.747,1119000],["2008-05-19",0.744,0.75,0.74,0.745,1052000],["2008-05-20",0.74,0.747,0.72,0.722,949000],["2008-05-21",0.725,0.75,0.725,0.729,797000],["2008-05-22",0.732,0.741,0.725,0.733,1541000],["2008-05-23",0.732,0.736,0.715,0.73,545000],["2008-05-27",0.732,0.732,0.715,0.722,1095000],["2008-05-28",0.726,0.726,0.715,0.72,560000],["2008-05-29",0.716,0.726,0.71,0.715,867000],["2008-05-30",0.724,0.726,0.705,0.718,2138000],["2008-06-02",0.718,0.73,0.711,0.72,1244000],["2008-06-03",0.72,0.732,0.695,0.705,1723000],["2008-06-04",0.699,0.728,0.693,0.722,846000],["2008-06-05",0.717,0.732,0.712,0.732,1630000],["2008-06-06",0.726,0.736,0.718,0.73,1098000],["2008-06-09",0.729,0.744,0.725,0.739,1820000],["2008-06-10",0.733,0.745,0.733,0.737,954000],["2008-06-11",0.735,0.751,0.735,0.75,1651000],["2008-06-12",0.754,0.757,0.748,0.75,995000],["2008-06-13",0.754,0.769,0.751,0.758,534000],["2008-06-16",0.758,0.768,0.748,0.767,501000],["2008-06-17",0.765,0.777,0.76,0.764,800000],["2008-06-18",0.76,0.765,0.753,0.761,615000],["2008-06-19",0.761,0.761,0.751,0.76,575000],["2008-06-20",0.76,0.77,0.755,0.759,1524000],["2008-06-23",0.76,0.769,0.755,0.759,753000],["2008-06-24",0.76,0.766,0.759,0.76,996000],["2008-06-25",0.76,0.788,0.76,0.784,1082000],["2008-06-26",0.776,0.782,0.752,0.757,2328000],["2008-06-27",0.757,0.76,0.718,0.73,16345000],["2008-06-30",0.729,0.766,0.71,0.738,3373000],["2008-07-01",0.732,0.753,0.71,0.753,1803000],["2008-07-02",0.754,0.766,0.754,0.76,1259000],["2008-07-03",0.763,0.764,0.752,0.76,509000],["2008-07-07",0.763,0.763,0.751,0.756,886000],["2008-07-08",0.759,0.77,0.746,0.77,1131000],["2008-07-09",0.769,0.769,0.743,0.76,535000],["2008-07-10",0.757,0.768,0.755,0.765,604000],["2008-07-11",0.76,0.77,0.722,0.77,1106000],["2008-07-14",0.769,0.778,0.75,0.752,1391000],["2008-07-15",0.746,0.777,0.739,0.762,591000],["2008-07-16",0.766,0.777,0.75,0.77,704000],["2008-07-17",0.775,0.779,0.766,0.775,398000],["2008-07-18",0.776,0.778,0.759,0.763,608000],["2008-07-21",0.767,0.774,0.767,0.769,185000],["2008-07-22",0.764,0.777,0.764,0.777,619000],["2008-07-23",0.777,0.778,0.771,0.776,473000],["2008-07-24",0.778,0.778,0.769,0.773,423000],["2008-07-25",0.776,0.788,0.776,0.784,611000],["2008-07-28",0.779,0.786,0.779,0.78,406000],["2008-07-29",0.78,0.789,0.78,0.782,398000],["2008-07-30",0.785,0.79,0.752,0.785,678000],["2008-07-31",0.779,0.791,0.777,0.791,1020000],["2008-08-01",0.795,0.8,0.785,0.791,728000],["2008-08-04",0.792,0.792,0.761,0.785,785000],["2008-08-05",0.79,0.8,0.777,0.789,588000],["2008-08-06",0.785,0.796,0.773,0.793,1110000],["2008-08-07",0.81,0.9,0.809,0.9,6385000],["2008-08-08",0.882,0.925,0.881,0.901,2890000],["2008-08-11",0.9,0.91,0.875,0.899,2365000],["2008-08-12",0.896,0.91,0.879,0.899,3701000],["2008-08-13",0.9,0.9,0.877,0.898,927000],["2008-08-14",0.891,0.898,0.857,0.896,628000],["2008-08-15",0.898,0.9,0.881,0.899,2552000],["2008-08-18",0.896,0.938,0.896,0.934,4166000],["2008-08-19",0.93,0.958,0.88,0.954,3094000],["2008-08-20",0.958,0.965,0.947,0.961,1897000],["2008-08-21",0.955,0.98,0.954,0.979,2413000],["2008-08-22",0.976,1.009,0.973,1.006,3628000],["2008-08-25",1.006,1.015,0.999,1.015,3592000],["2008-08-26",1.006,1.07,0.995,1.066,4769000],["2008-08-27",1.065,1.074,1.026,1.037,3855000],["2008-08-28",1.042,1.042,1.0,1.01,3703000],["2008-08-29",1.009,1.017,0.983,0.997,2977000],["2008-09-02",1.04,1.04,0.988,1.009,2074000],["2008-09-03",1.008,1.082,0.99,1.058,10390000],["2008-09-04",1.055,1.087,1.028,1.052,3129000],["2008-09-05",1.018,1.058,1.018,1.048,2583000],["2008-09-08",1.05,1.092,1.045,1.059,3451000],["2008-09-09",1.063,1.084,1.044,1.057,2640000],["2008-09-10",1.065,1.085,1.058,1.068,2259000],["2008-09-11",1.052,1.08,1.043,1.075,2460000],["2008-09-12",1.067,1.071,1.05,1.057,1687000],["2008-09-15",1.029,1.043,0.989,0.993,2444000],["2008-09-16",0.984,1.023,0.975,1.023,1616000],["2008-09-17",1.014,1.014,0.975,0.975,1379000],["2008-09-18",0.975,1.01,0.927,0.987,3647000],["2008-09-19",1.007,1.045,1.0,1.042,4601000],["2008-09-22",1.042,1.056,0.996,1.044,2806000],["2008-09-23",1.046,1.056,1.018,1.034,1557000],["2008-09-24",1.037,1.045,0.969,0.982,2728000],["2008-09-25",0.962,0.973,0.913,0.931,4356000],["2008-09-26",0.921,0.951,0.875,0.944,1562000],["2008-09-29",0.928,0.931,0.85,0.851,1874000],["2008-09-30",0.851,0.925,0.845,0.901,1683000],["2008-10-01",0.904,0.913,0.888,0.908,1300000],["2008-10-02",0.9,0.92,0.858,0.887,1919000],["2008-10-03",0.9,0.914,0.88,0.88,1455000],["2008-10-06",0.869,0.891,0.76,0.765,2747000],["2008-10-07",0.775,0.815,0.727,0.73,2850000],["2008-10-08",0.723,0.732,0.668,0.675,3424000],["2008-10-09",0.687,0.71,0.665,0.665,2000000],["2008-10-10",0.655,0.75,0.65,0.71,2106000],["2008-10-13",0.729,0.8,0.729,0.799,936000],["2008-10-14",0.828,0.885,0.745,0.794,1902000],["2008-10-15",0.782,0.788,0.711,0.715,2169000],["2008-10-16",0.719,0.788,0.716,0.78,3046000],["2008-10-17",0.763,0.804,0.73,0.778,2493000],["2008-10-20",0.791,0.808,0.757,0.794,708000],["2008-10-21",0.779,0.817,0.755,0.757,1042000],["2008-10-22",0.749,0.753,0.669,0.671,1364000],["2008-10-23",0.672,0.698,0.66,0.686,1649000],["2008-10-24",0.662,0.666,0.614,0.614,1899000],["2008-10-27",0.617,0.64,0.6,0.601,2434000],["2008-10-28",0.62,0.631,0.555,0.569,2265000],["2008-10-29",0.579,0.622,0.486,0.575,6890000],["2008-10-30",0.589,0.665,0.565,0.661,4577000],["2008-10-31",0.652,0.673,0.614,0.628,2803000],["2008-11-03",0.618,0.63,0.601,0.622,1657000],["2008-11-04",0.625,0.625,0.591,0.618,1368000],["2008-11-05",0.605,0.62,0.589,0.591,1646000],["2008-11-06",0.557,0.593,0.543,0.544,2729000],["2008-11-07",0.548,0.548,0.532,0.542,1244000],["2008-11-10",0.505,0.565,0.505,0.543,2083000],["2008-11-11",0.536,0.566,0.513,0.516,885000],["2008-11-12",0.481,0.512,0.421,0.425,1964000],["2008-11-13",0.424,0.424,0.363,0.385,9940000],["2008-11-14",0.385,0.435,0.385,0.405,4269000],["2008-11-17",0.406,0.475,0.406,0.46,1948000],["2008-11-18",0.462,0.488,0.457,0.475,2086000],["2008-11-19",0.474,0.488,0.4,0.405,2640000],["2008-11-20",0.406,0.45,0.402,0.411,2343000],["2008-11-21",0.419,0.438,0.396,0.437,1772000],["2008-11-24",0.446,0.5,0.418,0.476,3742000],["2008-11-25",0.475,0.497,0.459,0.488,1777000],["2008-11-26",0.48,0.525,0.476,0.524,1539000],["2008-11-28",0.519,0.525,0.506,0.521,177000],["2008-12-01",0.511,0.515,0.427,0.46,2204000],["2008-12-02",0.467,0.518,0.463,0.512,860000],["2008-12-03",0.5,0.511,0.469,0.501,1341000],["2008-12-04",0.495,0.51,0.484,0.493,1158000],["2008-12-05",0.488,0.574,0.488,0.57,2068000],["2008-12-08",0.577,0.625,0.565,0.612,2111000],["2008-12-09",0.602,0.633,0.59,0.591,1555000],["2008-12-10",0.596,0.653,0.59,0.648,1105000],["2008-12-11",0.641,0.647,0.626,0.631,941000],["2008-12-12",0.622,0.652,0.62,0.651,1157000],["2008-12-15",0.65,0.672,0.625,0.647,1788000],["2008-12-16",0.652,0.7,0.628,0.699,1951000],["2008-12-17",0.692,0.718,0.669,0.713,1270000],["2008-12-18",0.71,0.725,0.67,0.679,455000],["2008-12-19",0.705,0.705,0.642,0.657,2457000],["2008-12-22",0.658,0.669,0.6,0.64,665000],["2008-12-23",0.641,0.674,0.635,0.673,579000],["2008-12-24",0.673,0.673,0.604,0.627,401000],["2008-12-26",0.631,0.68,0.623,0.676,330000],["2008-12-29",0.677,0.677,0.601,0.627,1071000],["2008-12-30",0.632,0.663,0.612,0.659,1464000],["2008-12-31",0.661,0.682,0.631,0.633,1096000],["2009-01-02",0.636,0.651,0.635,0.641,1058000],["2009-01-05",0.65,0.707,0.64,0.706,1842000],["2009-01-06",0.626,0.67,0.538,0.632,4058000],["2009-01-07",0.619,0.64,0.601,0.625,3207000],["2009-01-08",0.622,0.68,0.606,0.654,2016000],["2009-01-09",0.655,0.694,0.633,0.65,1975000],["2009-01-12",0.646,0.66,0.62,0.65,1376000],["2009-01-13",0.649,0.649,0.6,0.604,959000],["2009-01-14",0.599,0.614,0.551,0.573,1491000],["2009-01-15",0.573,0.58,0.529,0.579,1855000],["2009-01-16",0.582,0.582,0.546,0.571,926000],["2009-01-20",0.562,0.579,0.508,0.509,1388000],["2009-01-21",0.516,0.549,0.509,0.547,699000],["2009-01-22",0.536,0.549,0.511,0.52,180000],["2009-01-23",0.507,0.535,0.486,0.533,770000],["2009-01-26",0.528,0.629,0.528,0.621,1345000],["2009-01-27",0.621,0.622,0.566,0.589,564000],["2009-01-28",0.595,0.625,0.583,0.609,969000],["2009-01-29",0.602,0.611,0.555,0.555,1146000],["2009-01-30",0.561,0.561,0.521,0.527,1036000],["2009-02-02",0.513,0.548,0.5,0.543,1655000],["2009-02-03",0.545,0.547,0.516,0.546,2966000],["2009-02-04",0.545,0.572,0.521,0.525,1231000],["2009-02-05",0.524,0.533,0.503,0.513,816000],["2009-02-06",0.514,0.549,0.514,0.534,1382000],["2009-02-09",0.531,0.545,0.503,0.506,522000],["2009-02-10",0.502,0.526,0.497,0.501,1433000],["2009-02-11",0.508,0.515,0.501,0.505,643000],["2009-02-12",0.497,0.507,0.492,0.501,360000],["2009-02-13",0.503,0.516,0.497,0.506,1531000],["2009-02-17",0.493,0.496,0.467,0.467,570000],["2009-02-18",0.466,0.479,0.45,0.452,863000],["2009-02-19",0.458,0.464,0.443,0.45,533000],["2009-02-20",0.443,0.463,0.431,0.454,1540000],["2009-02-23",0.456,0.463,0.439,0.439,619000],["2009-02-24",0.44,0.458,0.43,0.442,3351000],["2009-02-25",0.451,0.487,0.451,0.465,1562000],["2009-02-26",0.465,0.469,0.459,0.463,575000],["2009-02-27",0.459,0.464,0.452,0.453,1014000],["2009-03-02",0.446,0.456,0.445,0.45,794000],["2009-03-03",0.454,0.491,0.44,0.479,748000],["2009-03-04",0.484,0.497,0.471,0.496,742000],["2009-03-05",0.488,0.502,0.468,0.472,708000],["2009-03-06",0.476,0.484,0.458,0.484,378000],["2009-03-09",0.487,0.498,0.474,0.48,489000],["2009-03-10",0.491,0.53,0.491,0.514,1446000],["2009-03-11",0.516,0.527,0.474,0.489,1726000],["2009-03-12",0.486,0.55,0.485,0.521,1160000],["2009-03-13",0.522,0.525,0.494,0.521,1011000],["2009-03-16",0.523,0.533,0.496,0.497,478000],["2009-03-17",0.497,0.533,0.48,0.533,444000],["2009-03-18",0.533,0.542,0.509,0.52,895000],["2009-03-19",0.523,0.527,0.489,0.493,400000],["2009-03-20",0.497,0.497,0.45,0.465,1200000],["2009-03-23",0.472,0.5,0.472,0.493,1188000],["2009-03-24",0.486,0.488,0.475,0.476,586000],["2009-03-25",0.477,0.489,0.467,0.489,1203000],["2009-03-26",0.496,0.509,0.496,0.501,676000],["2009-03-27",0.492,0.498,0.454,0.456,1104000],["2009-03-30",0.452,0.48,0.441,0.477,574000],["2009-03-31",0.48,0.503,0.48,0.492,656000],["2009-04-01",0.486,0.504,0.484,0.504,404000],["2009-04-02",0.515,0.53,0.491,0.51,1132000],["2009-04-03",0.511,0.548,0.505,0.548,543000],["2009-04-06",0.544,0.546,0.511,0.534,1103000],["2009-04-07",0.531,0.535,0.501,0.505,537000],["2009-04-08",0.51,0.528,0.51,0.527,506000],["2009-04-09",0.534,0.624,0.522,0.593,1663000],["2009-04-13",0.585,0.6,0.552,0.599,608000],["2009-04-14",0.59,0.59,0.558,0.56,997000],["2009-04-15",0.555,0.556,0.54,0.556,1294000],["2009-04-16",0.548,0.58,0.504,0.564,1238000],["2009-04-17",0.567,0.604,0.554,0.6,1539000],["2009-04-20",0.588,0.594,0.561,0.577,723000],["2009-04-21",0.572,0.636,0.568,0.636,742000],["2009-04-22",0.63,0.646,0.611,0.619,1990000],["2009-04-23",0.621,0.621,0.562,0.576,1311000],["2009-04-24",0.579,0.579,0.55,0.554,836000],["2009-04-27",0.544,0.564,0.525,0.534,566000],["2009-04-28",0.533,0.543,0.526,0.542,221000],["2009-04-29",0.544,0.556,0.534,0.553,706000],["2009-04-30",0.511,0.559,0.49,0.522,1149000],["2009-05-01",0.522,0.569,0.52,0.558,2044000],["2009-05-04",0.559,0.563,0.542,0.561,651000],["2009-05-05",0.561,0.59,0.561,0.585,1418000],["2009-05-06",0.588,0.596,0.58,0.585,527000],["2009-05-07",0.595,0.597,0.575,0.58,1011000],["2009-05-08",0.586,0.601,0.586,0.601,760000],["2009-05-11",0.593,0.595,0.575,0.592,420000],["2009-05-12",0.593,0.593,0.566,0.584,444000],["2009-05-13",0.575,0.584,0.564,0.565,549000],["2009-05-14",0.569,0.6,0.567,0.599,650000],["2009-05-15",0.6,0.615,0.58,0.612,1433000],["2009-05-18",0.615,0.622,0.607,0.622,1540000],["2009-05-19",0.62,0.634,0.618,0.632,1746000],["2009-05-20",0.635,0.648,0.619,0.646,1758000],["2009-05-21",0.625,0.638,0.618,0.634,1859000],["2009-05-22",0.635,0.64,0.632,0.635,601000],["2009-05-26",0.625,0.645,0.623,0.643,1395000],["2009-05-27",0.637,0.658,0.637,0.65,1480000],["2009-05-28",0.645,0.656,0.641,0.654,2172000],["2009-05-29",0.645,0.672,0.614,0.67,4823000],["2009-06-01",0.661,0.709,0.661,0.698,2192000],["2009-06-02",0.698,0.709,0.685,0.703,2570000],["2009-06-03",0.7,0.713,0.695,0.713,894000],["2009-06-04",0.7,0.731,0.7,0.725,1437000],["2009-06-05",0.72,0.743,0.72,0.74,1184000],["2009-06-08",0.723,0.746,0.713,0.733,1257000],["2009-06-09",0.734,0.803,0.733,0.79,2816000],["2009-06-10",0.78,0.812,0.78,0.81,3955000],["2009-06-11",0.8,0.831,0.8,0.82,2892000],["2009-06-12",0.815,0.846,0.815,0.832,1764000],["2009-06-15",0.803,0.829,0.801,0.818,2095000],["2009-06-16",0.815,0.83,0.782,0.782,1123000],["2009-06-17",0.778,0.811,0.755,0.795,735000],["2009-06-18",0.793,0.813,0.77,0.779,1345000],["2009-06-19",0.77,0.781,0.751,0.758,2097000],["2009-06-22",0.756,0.764,0.704,0.704,963000],["2009-06-23",0.71,0.718,0.678,0.689,1175000],["2009-06-24",0.692,0.737,0.682,0.716,557000],["2009-06-25",0.709,0.748,0.704,0.735,525000],["2009-06-26",0.733,0.814,0.733,0.8,3901000],["2009-06-29",0.8,0.815,0.775,0.788,1759000],["2009-06-30",0.791,0.816,0.76,0.766,1046000],["2009-07-01",0.779,0.795,0.768,0.771,878000],["2009-07-02",0.761,0.774,0.725,0.759,796000],["2009-07-06",0.759,0.776,0.75,0.767,464000],["2009-07-07",0.77,0.778,0.738,0.738,430000],["2009-07-08",0.743,0.753,0.699,0.728,455000],["2009-07-09",0.731,0.739,0.689,0.709,437000],["2009-07-10",0.708,0.72,0.704,0.72,400000],["2009-07-13",0.72,0.785,0.713,0.785,639000],["2009-07-14",0.782,0.786,0.744,0.78,270000],["2009-07-15",0.792,0.83,0.78,0.829,796000],["2009-07-16",0.822,0.822,0.776,0.808,659000],["2009-07-17",0.805,0.805,0.763,0.778,599000],["2009-07-20",0.784,0.8,0.768,0.776,399000],["2009-07-21",0.782,0.782,0.763,0.776,337000],["2009-07-22",0.771,0.777,0.764,0.775,527000],["2009-07-23",0.772,0.782,0.772,0.776,857000],["2009-07-24",0.773,0.778,0.769,0.771,459000],["2009-07-27",0.772,0.78,0.771,0.778,396000],["2009-07-28",0.771,0.804,0.771,0.801,447000],["2009-07-29",0.793,0.802,0.784,0.798,243000],["2009-07-30",0.8,0.817,0.793,0.8,566000],["2009-07-31",0.795,0.801,0.794,0.794,380000],["2009-08-03",0.797,0.8,0.774,0.8,499000],["2009-08-04",0.793,0.807,0.77,0.803,358000],["2009-08-05",0.8,0.8,0.728,0.773,538000],["2009-08-06",0.774,0.797,0.743,0.765,422000],["2009-08-07",0.769,0.785,0.755,0.768,982000],["2009-08-10",0.766,0.775,0.735,0.743,555000],["2009-08-11",0.74,0.768,0.714,0.752,550000],["2009-08-12",0.75,0.79,0.75,0.778,468000],["2009-08-13",0.782,0.79,0.765,0.777,315000],["2009-08-14",0.777,0.777,0.729,0.756,671000],["2009-08-17",0.747,0.755,0.732,0.749,735000],["2009-08-18",0.75,0.757,0.738,0.752,798000],["2009-08-19",0.751,0.773,0.747,0.764,1233000],["2009-08-20",0.763,0.772,0.758,0.769,552000],["2009-08-21",0.777,0.778,0.764,0.775,1121000],["2009-08-24",0.774,0.79,0.77,0.775,781000],["2009-08-25",0.78,0.789,0.78,0.785,1012000],["2009-08-26",0.785,0.799,0.784,0.799,714000],["2009-08-27",0.795,0.81,0.795,0.806,1292000],["2009-08-28",0.81,0.812,0.792,0.81,860000],["2009-08-31",0.8,0.805,0.788,0.797,1336000],["2009-09-01",0.789,0.809,0.776,0.787,884000],["2009-09-02",0.788,0.8,0.788,0.792,860000],["2009-09-03",0.793,0.796,0.786,0.79,1336000],["2009-09-04",0.791,0.81,0.788,0.802,880000],["2009-09-08",0.8,0.804,0.785,0.8,775000],["2009-09-09",0.791,0.845,0.788,0.839,1590000],["2009-09-10",0.841,0.85,0.818,0.848,972000],["2009-09-11",0.845,0.853,0.831,0.846,907000],["2009-09-14",0.838,0.846,0.806,0.84,595000],["2009-09-15",0.836,0.89,0.825,0.879,1258000],["2009-09-16",0.882,0.882,0.862,0.88,809000],["2009-09-17",0.875,0.875,0.865,0.869,498000],["2009-09-18",0.871,0.872,0.864,0.866,1283000],["2009-09-21",0.858,0.866,0.852,0.866,1052000],["2009-09-22",0.871,0.877,0.858,0.875,988000],["2009-09-23",0.869,0.884,0.86,0.86,657000],["2009-09-24",0.864,0.864,0.839,0.854,766000],["2009-09-25",0.834,0.86,0.834,0.847,288000],["2009-09-28",0.851,0.888,0.823,0.884,795000],["2009-09-29",0.882,0.883,0.868,0.874,345000],["2009-09-30",0.872,0.872,0.838,0.846,986000],["2009-10-01",0.841,0.841,0.78,0.783,687000],["2009-10-02",0.778,0.815,0.775,0.775,1117000],["2009-10-05",0.781,0.799,0.744,0.756,979000],["2009-10-06",0.762,0.792,0.75,0.789,452000],["2009-10-07",0.789,0.815,0.78,0.806,348000],["2009-10-08",0.798,0.832,0.798,0.824,1110000],["2009-10-09",0.813,0.852,0.81,0.848,893000],["2009-10-12",0.85,0.859,0.843,0.85,828000],["2009-10-13",0.844,0.856,0.807,0.814,752000],["2009-10-14",0.824,0.843,0.824,0.838,997000],["2009-10-15",0.823,0.871,0.82,0.861,1110000],["2009-10-16",0.861,0.889,0.85,0.879,841000],["2009-10-19",0.884,0.89,0.879,0.881,293000],["2009-10-20",0.879,0.891,0.875,0.878,449000],["2009-10-21",0.877,0.886,0.872,0.876,643000],["2009-10-22",0.872,0.884,0.871,0.88,572000],["2009-10-23",0.88,0.88,0.868,0.878,934000],["2009-10-26",0.88,0.88,0.832,0.836,566000],["2009-10-27",0.841,0.858,0.84,0.842,292000],["2009-10-28",0.887,0.899,0.825,0.829,2154000],["2009-10-29",0.839,0.846,0.824,0.83,846000],["2009-10-30",0.814,0.839,0.801,0.806,1181000],["2009-11-02",0.8,0.8,0.777,0.79,575000],["2009-11-03",0.784,0.804,0.761,0.8,1001000],["2009-11-04",0.8,0.805,0.779,0.783,535000],["2009-11-05",0.789,0.838,0.782,0.835,952000],["2009-11-06",0.826,0.89,0.813,0.887,1282000],["2009-11-09",0.89,0.933,0.89,0.933,2425000],["2009-11-10",0.925,0.94,0.925,0.938,1230000],["2009-11-11",0.937,0.985,0.935,0.977,2807000],["2009-11-12",0.972,0.974,0.93,0.934,1457000],["2009-11-13",0.929,0.955,0.914,0.94,644000],["2009-11-16",0.94,0.988,0.937,0.975,1751000],["2009-11-17",0.976,0.985,0.972,0.98,1869000],["2009-11-18",0.977,1.01,0.973,1.007,2665000],["2009-11-19",0.997,0.997,0.941,0.96,1014000],["2009-11-20",0.957,0.991,0.957,0.987,1151000],["2009-11-23",0.994,1.008,0.992,1.0,3114000],["2009-11-24",1.001,1.01,0.994,1.008,1656000],["2009-11-25",1.005,1.005,0.997,0.998,1484000],["2009-11-27",0.965,0.983,0.962,0.968,579000],["2009-11-30",0.968,0.979,0.941,0.974,957000],["2009-12-01",0.98,1.01,0.966,1.008,2129000],["2009-12-02",1.01,1.02,1.007,1.017,1913000],["2009-12-03",1.02,1.026,1.005,1.025,1542000],["2009-12-04",1.029,1.034,1.018,1.033,988000],["2009-12-07",1.035,1.046,1.026,1.046,1548000],["2009-12-08",1.04,1.058,1.03,1.053,1332000],["2009-12-09",1.053,1.085,1.044,1.075,2693000],["2009-12-10",1.08,1.137,1.077,1.113,4063000],["2009-12-11",1.118,1.138,1.105,1.126,1977000],["2009-12-14",1.133,1.14,1.123,1.135,1053000],["2009-12-15",1.13,1.145,1.125,1.134,1864000],["2009-12-16",1.139,1.14,1.106,1.116,1249000],["2009-12-17",1.11,1.11,1.071,1.08,883000],["2009-12-18",1.082,1.092,1.031,1.092,3315000],["2009-12-21",1.092,1.108,1.078,1.107,1391000],["2009-12-22",1.105,1.148,1.103,1.145,1460000],["2009-12-23",1.145,1.15,1.126,1.133,642000],["2009-12-24",1.138,1.144,1.129,1.141,175000],["2009-12-28",1.139,1.144,1.123,1.143,701000],["2009-12-29",1.142,1.145,1.122,1.13,448000],["2009-12-30",1.129,1.13,1.115,1.13,744000],["2009-12-31",1.13,1.13,1.11,1.112,833000],["2010-01-04",1.127,1.164,1.109,1.152,1396000],["2010-01-05",1.154,1.157,1.116,1.127,1158000],["2010-01-06",1.122,1.151,1.114,1.149,853000],["2010-01-07",1.145,1.159,1.141,1.157,1147000],["2010-01-08",1.156,1.175,1.155,1.171,578000],["2010-01-11",1.173,1.173,1.154,1.168,583000],["2010-01-12",1.157,1.175,1.146,1.155,794000],["2010-01-13",1.16,1.305,1.15,1.298,4470000],["2010-01-14",1.29,1.296,1.245,1.265,1269000],["2010-01-15",1.269,1.289,1.252,1.276,1653000],["2010-01-19",1.276,1.309,1.276,1.299,2295000],["2010-01-20",1.286,1.308,1.227,1.238,1809000],["2010-01-21",1.243,1.248,1.181,1.183,1182000],["2010-01-22",1.182,1.205,1.145,1.15,2768000],["2010-01-25",1.161,1.201,1.158,1.181,1390000],["2010-01-26",1.18,1.192,1.159,1.161,1501000],["2010-01-27",1.302,1.383,1.284,1.35,9419000],["2010-01-28",1.355,1.355,1.271,1.291,1715000],["2010-01-29",1.299,1.315,1.23,1.239,2243000],["2010-02-01",1.245,1.288,1.23,1.246,2106000],["2010-02-02",1.251,1.274,1.236,1.268,2105000],["2010-02-03",1.268,1.297,1.231,1.239,1294000],["2010-02-04",1.232,1.244,1.165,1.194,1864000],["2010-02-05",1.197,1.236,1.168,1.235,1706000],["2010-02-08",1.23,1.278,1.221,1.26,1811000],["2010-02-09",1.277,1.285,1.257,1.268,887000],["2010-02-10",1.26,1.29,1.234,1.29,1460000],["2010-02-11",1.283,1.331,1.26,1.328,1831000],["2010-02-12",1.31,1.36,1.25,1.36,4120000],["2010-02-16",1.369,1.476,1.348,1.455,8349000],["2010-02-17",1.462,1.5,1.451,1.466,4877000],["2010-02-18",1.469,1.492,1.442,1.48,1950000],["2010-02-19",1.469,1.469,1.42,1.463,1693000],["2010-02-22",1.464,1.49,1.455,1.469,1733000],["2010-02-23",1.47,1.47,1.408,1.434,3055000],["2010-02-24",1.434,1.47,1.432,1.465,1433000],["2010-02-25",1.441,1.457,1.427,1.451,2401000],["2010-02-26",1.443,1.51,1.443,1.501,7287000],["2010-03-01",1.513,1.617,1.502,1.594,8535000],["2010-03-02",1.609,1.646,1.579,1.613,6437000],["2010-03-03",1.624,1.638,1.6,1.605,2563000],["2010-03-04",1.6,1.621,1.579,1.594,625000],["2010-03-05",1.599,1.638,1.595,1.631,2475000],["2010-03-08",1.643,1.674,1.625,1.636,1269000],["2010-03-09",1.638,1.657,1.629,1.65,1854000],["2010-03-10",1.655,1.711,1.648,1.658,2920000],["2010-03-11",1.654,1.687,1.636,1.653,762000],["2010-03-12",1.677,1.677,1.62,1.646,1395000],["2010-03-15",1.64,1.65,1.592,1.606,1031000],["2010-03-16",1.619,1.619,1.561,1.618,1771000],["2010-03-17",1.616,1.752,1.568,1.741,6198000],["2010-03-18",1.752,1.752,1.68,1.691,1645000],["2010-03-19",1.719,1.793,1.654,1.719,5487000],["2010-03-22",1.7,1.787,1.686,1.755,5393000],["2010-03-23",1.768,1.813,1.768,1.784,2921000],["2010-03-24",1.778,1.797,1.724,1.726,1438000],["2010-03-25",1.743,1.775,1.685,1.685,1764000],["2010-03-26",1.685,1.726,1.661,1.677,2850000],["2010-03-29",1.678,1.713,1.671,1.705,1736000],["2010-03-30",1.715,1.74,1.685,1.693,1198000],["2010-03-31",1.691,1.801,1.678,1.728,4660000],["2010-04-01",1.742,1.745,1.701,1.739,2484000],["2010-04-05",1.751,1.765,1.728,1.747,2610000],["2010-04-06",1.74,1.747,1.715,1.738,1622000],["2010-04-07",1.741,1.75,1.725,1.735,2041000],["2010-04-08",1.733,1.737,1.696,1.723,1402000],["2010-04-09",1.721,1.727,1.7,1.72,1072000],["2010-04-12",1.728,1.81,1.728,1.776,3101000],["2010-04-13",1.779,1.781,1.756,1.769,819000],["2010-04-14",1.788,1.875,1.77,1.828,4719000],["2010-04-15",1.838,1.85,1.798,1.813,2109000],["2010-04-16",1.8,1.815,1.76,1.789,1812000],["2010-04-19",1.776,1.803,1.696,1.728,2912000],["2010-04-20",1.738,1.776,1.713,1.776,1232000],["2010-04-21",1.774,1.825,1.763,1.812,1450000],["2010-04-22",1.788,1.862,1.751,1.861,1586000],["2010-04-23",1.865,1.89,1.842,1.889,1923000],["2010-04-26",1.895,1.955,1.883,1.889,4737000],["2010-04-27",1.89,1.908,1.791,1.793,2486000],["2010-04-28",1.57,1.584,1.434,1.511,18178000],["2010-04-29",1.475,1.585,1.435,1.546,10338000],["2010-04-30",1.53,1.532,1.416,1.418,4592000],["2010-05-03",1.415,1.448,1.381,1.411,4634000],["2010-05-04",1.395,1.4,1.345,1.369,3254000],["2010-05-05",1.358,1.384,1.32,1.335,2618000],["2010-05-06",1.331,1.371,1.286,1.313,2833000],["2010-05-07",1.301,1.349,1.279,1.305,3702000],["2010-05-10",1.391,1.409,1.341,1.384,2615000],["2010-05-11",1.364,1.414,1.343,1.379,1626000],["2010-05-12",1.4,1.48,1.4,1.477,4341000],["2010-05-13",1.48,1.48,1.415,1.432,2479000],["2010-05-14",1.421,1.423,1.381,1.408,1460000],["2010-05-17",1.419,1.441,1.323,1.378,1980000],["2010-05-18",1.401,1.418,1.312,1.332,1620000],["2010-05-19",1.321,1.35,1.291,1.348,2597000],["2010-05-20",1.306,1.334,1.272,1.278,3475000],["2010-05-21",1.275,1.316,1.26,1.291,2760000],["2010-05-24",1.283,1.3,1.255,1.263,1342000],["2010-05-25",1.234,1.273,1.2,1.268,2192000],["2010-05-26",1.283,1.338,1.225,1.239,3053000],["2010-05-27",1.276,1.375,1.239,1.375,3850000],["2010-05-28",1.374,1.4,1.351,1.375,5914000],["2010-06-01",1.357,1.366,1.266,1.266,2691000],["2010-06-02",1.271,1.271,1.23,1.237,2525000],["2010-06-03",1.237,1.309,1.231,1.304,1860000],["2010-06-04",1.262,1.276,1.204,1.22,2048000],["2010-06-07",1.224,1.267,1.19,1.201,2485000],["2010-06-08",1.202,1.233,1.169,1.231,3175000],["2010-06-09",1.248,1.283,1.22,1.244,1463000],["2010-06-10",1.276,1.277,1.239,1.276,1063000],["2010-06-11",1.254,1.345,1.254,1.343,1355000],["2010-06-14",1.356,1.402,1.346,1.398,1815000],["2010-06-15",1.404,1.417,1.365,1.387,2219000],["2010-06-16",1.375,1.45,1.365,1.443,1770000],["2010-06-17",1.458,1.458,1.394,1.445,1281000],["2010-06-18",1.45,1.456,1.411,1.445,1692000],["2010-06-21",1.466,1.499,1.406,1.416,1626000],["2010-06-22",1.426,1.468,1.426,1.456,1439000],["2010-06-23",1.458,1.469,1.441,1.454,1318000],["2010-06-24",1.441,1.453,1.387,1.388,902000],["2010-06-25",1.392,1.419,1.366,1.418,5026000],["2010-06-28",1.421,1.434,1.391,1.396,1006000],["2010-06-29",1.364,1.395,1.297,1.309,2720000],["2010-06-30",1.305,1.386,1.305,1.35,1397000],["2010-07-01",1.35,1.377,1.257,1.301,1631000],["2010-07-02",1.307,1.307,1.27,1.286,821000],["2010-07-06",1.308,1.333,1.255,1.261,1459000],["2010-07-07",1.263,1.319,1.251,1.316,1405000],["2010-07-08",1.334,1.352,1.31,1.347,1044000],["2010-07-09",1.348,1.425,1.335,1.425,1529000],["2010-07-12",1.423,1.445,1.395,1.401,745000],["2010-07-13",1.427,1.48,1.411,1.474,1574000],["2010-07-14",1.496,1.518,1.472,1.48,5612000],["2010-07-15",1.478,1.478,1.41,1.438,2201000],["2010-07-16",1.421,1.44,1.363,1.392,1793000],["2010-07-19",1.391,1.395,1.349,1.375,1431000],["2010-07-20",1.35,1.454,1.32,1.448,2081000],["2010-07-21",1.464,1.492,1.438,1.439,1230000],["2010-07-22",1.462,1.495,1.457,1.473,1833000],["2010-07-23",1.461,1.52,1.445,1.499,1497000],["2010-07-26",1.5,1.559,1.499,1.537,1495000],["2010-07-27",1.546,1.56,1.515,1.548,757000],["2010-07-28",1.541,1.551,1.468,1.488,1007000],["2010-07-29",1.504,1.506,1.428,1.437,2319000],["2010-07-30",1.422,1.452,1.404,1.444,2684000],["2010-08-02",1.473,1.495,1.347,1.361,4714000],["2010-08-03",1.351,1.379,1.319,1.35,5520000],["2010-08-04",1.128,1.128,0.98,1.01,35776000],["2010-08-05",1.016,1.035,1.0,1.01,6785000],["2010-08-06",0.999,1.011,0.97,1.006,5173000],["2010-08-09",1.012,1.022,0.994,0.996,4393000],["2010-08-10",0.989,0.998,0.944,0.95,5692000],["2010-08-11",0.938,0.943,0.915,0.917,3782000],["2010-08-12",0.915,0.915,0.879,0.883,5156000],["2010-08-13",0.884,0.911,0.861,0.904,7955000],["2010-08-16",0.9,0.915,0.852,0.863,9440000],["2010-08-17",0.874,0.903,0.874,0.902,2652000],["2010-08-18",0.903,0.955,0.893,0.943,4921000],["2010-08-19",0.941,0.955,0.912,0.921,2281000],["2010-08-20",0.919,0.933,0.914,0.926,2221000],["2010-08-23",0.931,0.945,0.912,0.914,1870000],["2010-08-24",0.9,0.907,0.88,0.889,1675000],["2010-08-25",0.883,0.921,0.88,0.918,1316000],["2010-08-26",0.925,0.942,0.906,0.908,1290000],["2010-08-27",0.923,0.938,0.907,0.919,6155000],["2010-08-30",0.917,0.928,0.895,0.897,2576000],["2010-08-31",0.893,0.912,0.885,0.904,2040000],["2010-09-01",0.923,0.948,0.905,0.948,2349000],["2010-09-02",0.951,0.964,0.941,0.953,1041000],["2010-09-03",0.967,0.997,0.957,0.99,2131000],["2010-09-07",0.992,1.014,0.977,0.994,2725000],["2010-09-08",0.995,1.008,0.954,0.962,1586000],["2010-09-09",0.976,0.977,0.95,0.975,1934000],["2010-09-10",0.972,0.992,0.966,0.978,820000],["2010-09-13",0.988,1.008,0.985,1.006,1672000],["2010-09-14",1.005,1.011,0.969,0.974,2081000],["2010-09-15",0.966,0.987,0.952,0.981,1378000],["2010-09-16",0.982,0.987,0.931,0.939,2032000],["2010-09-17",0.951,0.958,0.925,0.952,3828000],["2010-09-20",0.958,1.0,0.943,0.995,3056000],["2010-09-21",1.007,1.007,0.97,0.973,1435000],["2010-09-22",0.97,0.981,0.948,0.956,1450000],["2010-09-23",0.945,0.966,0.941,0.95,1321000],["2010-09-24",0.966,0.975,0.958,0.968,2056000],["2010-09-27",0.971,0.99,0.968,0.983,1652000],["2010-09-28",1.038,1.056,1.023,1.049,10963000],["2010-09-29",1.04,1.07,1.031,1.037,6423000],["2010-09-30",1.049,1.049,1.023,1.039,3323000],["2010-10-01",1.05,1.165,1.031,1.044,32721000],["2010-10-04",1.04,1.073,1.009,1.042,3459000],["2010-10-05",1.059,1.091,1.033,1.085,3321000],["2010-10-06",1.082,1.117,1.071,1.075,3389000],["2010-10-07",1.082,1.083,1.055,1.058,1571000],["2010-10-08",1.06,1.103,1.052,1.101,2023000],["2010-10-11",1.103,1.155,1.091,1.148,3713000],["2010-10-12",1.148,1.155,1.127,1.136,1582000],["2010-10-13",1.145,1.159,1.13,1.141,1884000],["2010-10-14",1.143,1.152,1.117,1.147,1252000],["2010-10-15",1.164,1.17,1.14,1.149,2041000],["2010-10-18",1.15,1.16,1.144,1.151,2113000],["2010-10-19",1.129,1.149,1.09,1.106,1937000],["2010-10-20",1.109,1.12,1.064,1.072,3425000],["2010-10-21",1.075,1.075,1.038,1.05,3366000],["2010-10-22",1.057,1.063,1.048,1.054,1359000],["2010-10-25",1.065,1.083,1.052,1.068,2336000],["2010-10-26",1.06,1.08,1.022,1.029,2933000],["2010-10-27",1.029,1.15,1.029,1.145,3901000],["2010-10-28",1.153,1.156,1.107,1.114,1543000],["2010-10-29",1.11,1.125,1.095,1.112,1653000],["2010-11-01",1.121,1.14,1.093,1.1,1689000],["2010-11-02",1.117,1.146,1.106,1.146,1330000],["2010-11-03",1.15,1.151,1.119,1.147,1910000],["2010-11-04",1.163,1.179,1.117,1.16,3016000],["2010-11-05",1.159,1.164,1.131,1.14,794000],["2010-11-08",1.138,1.151,1.12,1.13,919000],["2010-11-09",1.129,1.147,1.1,1.107,1086000],["2010-11-10",1.105,1.121,1.083,1.112,1527000],["2010-11-11",1.095,1.106,1.067,1.085,1558000],["2010-11-12",1.072,1.096,1.059,1.061,2002000],["2010-11-15",1.068,1.087,1.051,1.053,1503000],["2010-11-16",1.042,1.052,1.009,1.018,1653000],["2010-11-17",1.025,1.047,1.014,1.028,2735000],["2010-11-18",1.043,1.07,1.036,1.052,1303000],["2010-11-19",1.047,1.057,1.024,1.031,1502000],["2010-11-22",1.024,1.044,1.021,1.039,1422000],["2010-11-23",1.033,1.042,1.021,1.039,1158000],["2010-11-24",1.045,1.069,1.036,1.065,1130000],["2010-11-26",1.056,1.063,1.036,1.048,254000],["2010-11-29",1.039,1.042,1.01,1.03,1467000],["2010-11-30",1.022,1.042,1.009,1.03,1420000],["2010-12-01",1.048,1.075,1.046,1.06,1178000],["2010-12-02",1.06,1.091,1.06,1.083,932000],["2010-12-03",1.076,1.11,1.076,1.106,924000],["2010-12-06",1.102,1.122,1.093,1.096,1023000],["2010-12-07",1.112,1.19,1.109,1.176,3702000],["2010-12-08",1.181,1.189,1.157,1.175,1429000],["2010-12-09",1.187,1.188,1.162,1.179,1229000],["2010-12-10",1.185,1.207,1.174,1.198,1247000],["2010-12-13",1.206,1.222,1.19,1.193,1167000],["2010-12-14",1.2,1.209,1.162,1.184,1547000],["2010-12-15",1.183,1.187,1.159,1.172,1621000],["2010-12-16",1.173,1.18,1.161,1.163,1297000],["2010-12-17",1.162,1.165,1.137,1.153,3444000],["2010-12-20",1.145,1.157,1.134,1.139,1382000],["2010-12-21",1.147,1.184,1.143,1.181,1741000],["2010-12-22",1.184,1.186,1.165,1.181,431000],["2010-12-23",1.177,1.177,1.144,1.149,1169000],["2010-12-27",1.143,1.148,1.125,1.13,969000],["2010-12-28",1.129,1.138,1.126,1.129,915000],["2010-12-29",1.13,1.154,1.13,1.15,406000],["2010-12-30",1.148,1.158,1.137,1.143,572000],["2010-12-31",1.145,1.178,1.144,1.154,795000],["2011-01-03",1.166,1.196,1.154,1.19,1167000],["2011-01-04",1.197,1.197,1.147,1.165,1244000],["2011-01-05",1.162,1.184,1.16,1.176,849000],["2011-01-06",1.174,1.178,1.16,1.166,675000],["2011-01-07",1.174,1.18,1.14,1.179,901000],["2011-01-10",1.179,1.2,1.166,1.189,972000],["2011-01-11",1.191,1.195,1.169,1.181,1199000],["2011-01-12",1.193,1.231,1.191,1.23,783000],["2011-01-13",1.228,1.247,1.217,1.246,712000],["2011-01-14",1.249,1.319,1.235,1.319,1737000],["2011-01-18",1.32,1.325,1.278,1.282,2010000],["2011-01-19",1.282,1.303,1.25,1.259,1660000],["2011-01-20",1.248,1.296,1.244,1.272,1807000],["2011-01-21",1.277,1.293,1.27,1.27,1390000],["2011-01-24",1.275,1.306,1.273,1.292,1025000],["2011-01-25",1.283,1.306,1.27,1.303,1030000],["2011-01-26",1.35,1.46,1.341,1.364,6432000],["2011-01-27",1.364,1.39,1.35,1.385,2055000],["2011-01-28",1.398,1.431,1.385,1.429,5546000],["2011-01-31",1.435,1.442,1.402,1.408,3016000],["2011-02-01",1.415,1.437,1.388,1.424,2388000],["2011-02-02",1.423,1.46,1.41,1.459,2759000],["2011-02-03",1.489,1.561,1.475,1.561,4887000],["2011-02-04",1.555,1.558,1.499,1.503,3321000],["2011-02-07",1.507,1.56,1.505,1.542,2507000],["2011-02-08",1.542,1.559,1.522,1.554,1749000],["2011-02-09",1.543,1.569,1.533,1.566,2371000],["2011-02-10",1.543,1.608,1.537,1.595,3718000],["2011-02-11",1.584,1.6,1.561,1.581,1748000],["2011-02-14",1.587,1.592,1.539,1.591,1706000],["2011-02-15",1.581,1.598,1.562,1.579,1853000],["2011-02-16",1.586,1.588,1.538,1.554,1810000],["2011-02-17",1.552,1.552,1.431,1.497,9237000],["2011-02-18",1.5,1.512,1.495,1.499,3077000],["2011-02-22",1.464,1.497,1.459,1.459,2773000],["2011-02-23",1.452,1.452,1.4,1.43,2470000],["2011-02-24",1.441,1.475,1.435,1.469,2933000],["2011-02-25",1.498,1.544,1.495,1.52,3040000],["2011-02-28",1.527,1.544,1.487,1.495,2946000],["2011-03-01",1.51,1.53,1.493,1.503,1878000],["2011-03-02",1.506,1.544,1.497,1.524,1617000],["2011-03-03",1.537,1.582,1.537,1.58,1600000],["2011-03-04",1.577,1.58,1.54,1.57,1352000],["2011-03-07",1.57,1.572,1.504,1.528,1706000],["2011-03-08",1.527,1.588,1.52,1.556,1068000],["2011-03-09",1.55,1.577,1.539,1.544,1231000],["2011-03-10",1.52,1.524,1.482,1.494,1687000],["2011-03-11",1.482,1.516,1.469,1.473,1523000],["2011-03-14",1.463,1.478,1.436,1.455,1575000],["2011-03-15",1.407,1.426,1.334,1.41,1953000],["2011-03-16",1.407,1.433,1.398,1.406,1595000],["2011-03-17",1.43,1.454,1.412,1.43,1902000],["2011-03-18",1.45,1.481,1.43,1.48,2506000],["2011-03-21",1.5,1.524,1.487,1.521,1513000],["2011-03-22",1.52,1.556,1.514,1.531,2131000],["2011-03-23",1.531,1.543,1.523,1.535,850000],["2011-03-24",1.55,1.55,1.529,1.544,1284000],["2011-03-25",1.553,1.571,1.531,1.569,1534000],["2011-03-28",1.566,1.573,1.558,1.566,1131000],["2011-03-29",1.564,1.569,1.545,1.546,595000],["2011-03-30",1.538,1.545,1.525,1.54,900000],["2011-03-31",1.54,1.619,1.532,1.604,2807000],["2011-04-01",1.619,1.687,1.61,1.62,3131000],["2011-04-04",1.633,1.65,1.614,1.647,1792000],["2011-04-05",1.653,1.667,1.62,1.637,1017000],["2011-04-06",1.641,1.662,1.628,1.651,704000],["2011-04-07",1.648,1.663,1.63,1.644,867000],["2011-04-08",1.647,1.678,1.611,1.611,1255000],["2011-04-11",1.613,1.613,1.54,1.55,1119000],["2011-04-12",1.531,1.541,1.501,1.53,1240000],["2011-04-13",1.545,1.56,1.516,1.533,811000],["2011-04-14",1.518,1.578,1.507,1.542,840000],["2011-04-15",1.534,1.575,1.525,1.571,701000],["2011-04-18",1.549,1.568,1.52,1.561,917000],["2011-04-19",1.568,1.569,1.53,1.541,613000],["2011-04-20",1.572,1.669,1.572,1.665,2131000],["2011-04-21",1.681,1.698,1.65,1.695,2222000],["2011-04-25",1.751,1.875,1.735,1.859,7505000],["2011-04-26",1.879,1.93,1.805,1.899,4033000],["2011-04-27",1.8,1.837,1.675,1.736,6193000],["2011-04-28",1.727,1.748,1.675,1.709,2015000],["2011-04-29",1.697,1.706,1.579,1.706,4520000],["2011-05-02",1.695,1.73,1.645,1.661,3618000],["2011-05-03",1.636,1.662,1.594,1.619,2225000],["2011-05-04",1.63,1.665,1.575,1.58,3059000],["2011-05-05",1.575,1.645,1.557,1.622,2016000],["2011-05-06",1.635,1.647,1.583,1.609,1280000],["2011-05-09",1.605,1.648,1.591,1.644,1449000],["2011-05-10",1.645,1.679,1.626,1.679,2368000],["2011-05-11",1.677,1.714,1.672,1.704,3171000],["2011-05-12",1.691,1.699,1.67,1.693,1430000],["2011-05-13",1.69,1.697,1.678,1.688,1808000],["2011-05-16",1.671,1.679,1.626,1.634,2140000],["2011-05-17",1.618,1.633,1.58,1.629,1759000],["2011-05-18",1.618,1.676,1.616,1.66,1259000],["2011-05-19",1.654,1.692,1.634,1.689,2303000],["2011-05-20",1.675,1.699,1.669,1.681,2870000],["2011-05-23",1.644,1.674,1.633,1.634,1737000],["2011-05-24",1.638,1.658,1.626,1.627,1790000],["2011-05-25",1.62,1.644,1.615,1.622,1835000],["2011-05-26",1.618,1.636,1.601,1.635,2623000],["2011-05-27",1.639,1.677,1.639,1.659,1201000],["2011-05-31",1.67,1.688,1.656,1.678,3505000],["2011-06-01",1.664,1.685,1.626,1.626,1679000],["2011-06-02",1.625,1.66,1.603,1.64,732000],["2011-06-03",1.61,1.666,1.603,1.628,986000],["2011-06-06",1.628,1.638,1.606,1.607,1741000],["2011-06-07",1.613,1.637,1.59,1.591,4051000],["2011-06-08",1.584,1.612,1.537,1.565,4213000],["2011-06-09",1.575,1.584,1.566,1.573,1109000],["2011-06-10",1.567,1.573,1.496,1.533,2289000],["2011-06-13",1.545,1.566,1.545,1.55,1036000],["2011-06-14",1.562,1.598,1.552,1.585,913000],["2011-06-15",1.562,1.613,1.562,1.581,1220000],["2011-06-16",1.58,1.607,1.574,1.6,1141000],["2011-06-17",1.61,1.61,1.587,1.601,2336000],["2011-06-20",1.597,1.607,1.573,1.598,1678000],["2011-06-21",1.601,1.627,1.58,1.625,2300000],["2011-06-22",1.613,1.652,1.607,1.617,1642000],["2011-06-23",1.59,1.659,1.576,1.658,1525000],["2011-06-24",1.658,1.666,1.62,1.647,2626000],["2011-06-27",1.649,1.661,1.581,1.585,1973000],["2011-06-28",1.588,1.615,1.572,1.61,1571000],["2011-06-29",1.614,1.629,1.568,1.593,1407000],["2011-06-30",1.592,1.62,1.59,1.609,1190000],["2011-07-01",1.611,1.629,1.582,1.604,1473000],["2011-07-05",1.604,1.618,1.575,1.61,1590000],["2011-07-06",1.603,1.612,1.577,1.591,2021000],["2011-07-07",1.6,1.643,1.6,1.63,1760000],["2011-07-08",1.609,1.641,1.608,1.635,2319000],["2011-07-11",1.618,1.632,1.578,1.593,1698000],["2011-07-12",1.589,1.589,1.561,1.571,2908000],["2011-07-13",1.572,1.609,1.567,1.597,2350000],["2011-07-14",1.604,1.623,1.595,1.598,1265000],["2011-07-15",1.603,1.632,1.598,1.627,1678000],["2011-07-18",1.575,1.605,1.534,1.537,3747000],["2011-07-19",1.548,1.576,1.517,1.523,2486000],["2011-07-20",1.53,1.532,1.466,1.483,2452000],["2011-07-21",1.483,1.5,1.478,1.497,1639000],["2011-07-22",1.501,1.519,1.499,1.504,1774000],["2011-07-25",1.509,1.518,1.483,1.502,1158000],["2011-07-26",1.501,1.512,1.48,1.482,1274000],["2011-07-27",1.477,1.494,1.434,1.439,2069000],["2011-07-28",1.448,1.448,1.414,1.417,2031000],["2011-07-29",1.397,1.428,1.379,1.409,2135000],["2011-08-01",1.423,1.45,1.359,1.367,3493000],["2011-08-02",1.356,1.379,1.267,1.269,6329000],["2011-08-03",1.3,1.453,1.263,1.448,4564000],["2011-08-04",1.438,1.472,1.375,1.392,3767000],["2011-08-05",1.407,1.436,1.279,1.362,3037000],["2011-08-08",1.316,1.358,1.235,1.236,4249000],["2011-08-09",1.257,1.394,1.216,1.318,3672000],["2011-08-10",1.277,1.316,1.241,1.265,2277000],["2011-08-11",1.268,1.386,1.258,1.363,2823000],["2011-08-12",1.376,1.385,1.337,1.357,1330000],["2011-08-15",1.373,1.424,1.368,1.423,1470000],["2011-08-16",1.411,1.413,1.367,1.388,2123000],["2011-08-17",1.392,1.424,1.371,1.399,1665000],["2011-08-18",1.35,1.35,1.274,1.296,3321000],["2011-08-19",1.275,1.424,1.275,1.328,2660000],["2011-08-22",1.361,1.361,1.299,1.308,893000],["2011-08-23",1.316,1.403,1.316,1.394,1562000],["2011-08-24",1.385,1.387,1.292,1.332,7064000],["2011-08-25",1.346,1.359,1.29,1.291,1866000],["2011-08-26",1.285,1.323,1.275,1.322,2869000],["2011-08-29",1.341,1.399,1.341,1.392,2959000],["2011-08-30",1.385,1.404,1.371,1.393,1527000],["2011-08-31",1.406,1.412,1.351,1.372,1893000],["2011-09-01",1.379,1.432,1.309,1.32,1801000],["2011-09-02",1.296,1.319,1.258,1.267,1587000],["2011-09-06",1.223,1.262,1.223,1.256,1934000],["2011-09-07",1.284,1.344,1.282,1.342,1709000],["2011-09-08",1.331,1.35,1.286,1.289,1192000],["2011-09-09",1.196,1.3,1.196,1.241,1529000],["2011-09-12",1.22,1.261,1.218,1.26,1176000],["2011-09-13",1.27,1.305,1.258,1.292,2248000],["2011-09-14",1.31,1.361,1.293,1.333,1858000],["2011-09-15",1.355,1.356,1.32,1.355,1065000],["2011-09-16",1.367,1.371,1.339,1.359,2257000],["2011-09-19",1.332,1.372,1.328,1.34,703000],["2011-09-20",1.35,1.356,1.28,1.283,1743000],["2011-09-21",1.286,1.331,1.258,1.26,1447000],["2011-09-22",1.24,1.289,1.215,1.242,1795000],["2011-09-23",1.24,1.299,1.217,1.289,1777000],["2011-09-26",1.297,1.339,1.277,1.318,1071000],["2011-09-27",1.353,1.368,1.318,1.336,1785000],["2011-09-28",1.339,1.353,1.271,1.272,880000],["2011-09-29",1.306,1.321,1.241,1.283,678000],["2011-09-30",1.265,1.315,1.249,1.253,1318000],["2011-10-03",1.237,1.26,1.159,1.159,2286000],["2011-10-04",1.142,1.298,1.142,1.297,1929000],["2011-10-05",1.295,1.384,1.264,1.373,1582000],["2011-10-06",1.371,1.4,1.363,1.4,1902000],["2011-10-07",1.402,1.42,1.35,1.365,1954000],["2011-10-10",1.393,1.43,1.391,1.428,1041000],["2011-10-11",1.411,1.454,1.411,1.443,817000],["2011-10-12",1.463,1.475,1.443,1.46,1006000],["2011-10-13",1.454,1.493,1.454,1.485,872000],["2011-10-14",1.499,1.534,1.482,1.524,1831000],["2011-10-17",1.514,1.528,1.484,1.498,1872000],["2011-10-18",1.502,1.55,1.463,1.54,1640000],["2011-10-19",1.538,1.545,1.47,1.475,1335000],["2011-10-20",1.482,1.482,1.393,1.442,2184000],["2011-10-21",1.474,1.475,1.44,1.463,927000],["2011-10-24",1.471,1.547,1.471,1.522,1729000],["2011-10-25",1.509,1.547,1.437,1.444,3074000],["2011-10-26",1.499,1.667,1.499,1.594,5636000],["2011-10-27",1.648,1.677,1.593,1.652,2379000],["2011-10-28",1.637,1.674,1.611,1.631,1715000],["2011-10-31",1.601,1.63,1.593,1.6,1307000],["2011-11-01",1.533,1.571,1.515,1.541,1767000],["2011-11-02",1.57,1.57,1.533,1.556,1091000],["2011-11-03",1.578,1.613,1.54,1.609,1477000],["2011-11-04",1.588,1.607,1.574,1.593,666000],["2011-11-07",1.586,1.586,1.531,1.572,500000],["2011-11-08",1.589,1.6,1.538,1.598,1129000],["2011-11-09",1.551,1.559,1.498,1.503,1676000],["2011-11-10",1.531,1.537,1.503,1.516,1065000],["2011-11-11",1.536,1.571,1.535,1.563,1235000],["2011-11-14",1.556,1.558,1.515,1.528,1675000],["2011-11-15",1.516,1.586,1.505,1.566,1558000],["2011-11-16",1.546,1.573,1.515,1.515,973000],["2011-11-17",1.514,1.514,1.449,1.482,1363000],["2011-11-18",1.485,1.5,1.43,1.484,1099000],["2011-11-21",1.45,1.484,1.447,1.466,1276000],["2011-11-22",1.464,1.474,1.418,1.42,1093000],["2011-11-23",1.405,1.412,1.312,1.314,1985000],["2011-11-25",1.31,1.327,1.291,1.291,801000],["2011-11-28",1.334,1.347,1.308,1.321,2113000],["2011-11-29",1.329,1.342,1.304,1.316,3094000],["2011-11-30",1.375,1.382,1.346,1.359,2438000],["2011-12-01",1.357,1.392,1.347,1.355,1043000],["2011-12-02",1.376,1.396,1.363,1.371,1457000],["2011-12-05",1.408,1.433,1.393,1.424,1357000],["2011-12-06",1.425,1.432,1.4,1.415,954000],["2011-12-07",1.409,1.458,1.391,1.449,1873000],["2011-12-08",1.438,1.446,1.392,1.397,1007000],["2011-12-09",1.4,1.517,1.375,1.508,1752000],["2011-12-12",1.484,1.525,1.459,1.522,1400000],["2011-12-13",1.534,1.544,1.46,1.471,1645000],["2011-12-14",1.46,1.48,1.423,1.456,1769000],["2011-12-15",1.477,1.487,1.431,1.478,1486000],["2011-12-16",1.491,1.523,1.458,1.485,5333000],["2011-12-19",1.496,1.518,1.452,1.456,1481000],["2011-12-20",1.478,1.567,1.475,1.561,1633000],["2011-12-21",1.56,1.585,1.523,1.58,2413000],["2011-12-22",1.589,1.6,1.572,1.576,1085000],["2011-12-23",1.58,1.593,1.557,1.582,770000],["2011-12-27",1.578,1.613,1.555,1.602,1174000],["2011-12-28",1.602,1.603,1.552,1.558,786000],["2011-12-29",1.559,1.611,1.553,1.605,1190000],["2011-12-30",1.6,1.623,1.564,1.568,1568000],["2012-01-03",1.607,1.63,1.566,1.58,1465000],["2012-01-04",1.572,1.597,1.542,1.573,1410000],["2012-01-05",1.566,1.604,1.558,1.597,842000],["2012-01-06",1.593,1.646,1.588,1.628,1786000],["2012-01-09",1.637,1.658,1.629,1.633,2324000],["2012-01-10",1.652,1.669,1.64,1.662,888000],["2012-01-11",1.456,1.606,1.451,1.606,3318000],["2012-01-12",1.586,1.671,1.534,1.67,2387000],["2012-01-13",1.632,1.664,1.632,1.648,1774000],["2012-01-17",1.662,1.671,1.626,1.63,1799000],["2012-01-18",1.63,1.653,1.608,1.642,1065000],["2012-01-19",1.644,1.677,1.638,1.675,1348000],["2012-01-20",1.67,1.74,1.663,1.69,5621000],["2012-01-23",1.689,1.711,1.684,1.709,966000],["2012-01-24",1.7,1.747,1.692,1.747,2015000],["2012-01-25",1.75,1.77,1.691,1.744,2501000],["2012-01-26",1.751,1.758,1.73,1.751,1184000],["2012-01-27",1.723,1.739,1.698,1.707,2411000],["2012-01-30",1.679,1.708,1.679,1.697,1192000],["2012-01-31",1.7,1.702,1.678,1.687,1812000],["2012-02-01",1.696,1.71,1.688,1.71,1613000],["2012-02-02",1.702,1.715,1.689,1.709,1110000],["2012-02-03",1.72,1.74,1.713,1.74,2655000],["2012-02-06",1.724,1.741,1.722,1.741,1165000],["2012-02-07",1.741,1.75,1.721,1.75,1749000],["2012-02-08",1.747,1.77,1.738,1.769,1731000],["2012-02-09",1.77,1.77,1.714,1.718,1834000],["2012-02-10",1.697,1.707,1.67,1.678,1831000],["2012-02-13",1.695,1.715,1.666,1.714,1562000],["2012-02-14",1.705,1.725,1.69,1.714,1375000],["2012-02-15",1.72,1.72,1.695,1.707,1382000],["2012-02-16",1.703,1.771,1.703,1.771,2317000],["2012-02-17",1.773,1.78,1.756,1.771,1471000],["2012-02-21",1.772,1.78,1.736,1.748,976000],["2012-02-22",1.755,1.755,1.709,1.712,641000],["2012-02-23",1.709,1.758,1.69,1.758,1478000],["2012-02-24",1.758,1.758,1.732,1.744,1026000],["2012-02-27",1.725,1.756,1.703,1.753,1703000],["2012-02-28",1.749,1.762,1.718,1.721,1117000],["2012-02-29",1.718,1.733,1.654,1.654,3042000],["2012-03-01",1.673,1.699,1.661,1.661,899000],["2012-03-02",1.661,1.681,1.617,1.667,1184000],["2012-03-05",1.658,1.67,1.636,1.657,957000],["2012-03-06",1.632,1.661,1.6,1.615,1896000],["2012-03-07",1.624,1.672,1.605,1.665,1698000],["2012-03-08",1.683,1.683,1.643,1.679,1148000],["2012-03-09",1.678,1.709,1.663,1.698,1639000],["2012-03-12",1.696,1.696,1.675,1.689,614000],["2012-03-13",1.694,1.698,1.682,1.695,1163000],["2012-03-14",1.694,1.709,1.671,1.682,401000],["2012-03-15",1.685,1.7,1.654,1.694,708000],["2012-03-16",1.695,1.695,1.669,1.683,1195000],["2012-03-19",1.674,1.717,1.637,1.698,529000],["2012-03-20",1.685,1.685,1.648,1.68,732000],["2012-03-21",1.679,1.685,1.666,1.676,614000],["2012-03-22",1.657,1.682,1.65,1.681,819000],["2012-03-23",1.682,1.698,1.67,1.697,604000],["2012-03-26",1.711,1.755,1.711,1.737,791000],["2012-03-27",1.742,1.785,1.738,1.75,1198000],["2012-03-28",1.75,1.758,1.714,1.73,593000],["2012-03-29",1.712,1.764,1.698,1.757,1060000],["2012-03-30",1.77,1.77,1.722,1.746,918000],["2012-04-02",1.745,1.763,1.74,1.761,869000],["2012-04-03",1.761,1.77,1.724,1.755,901000],["2012-04-04",1.736,1.753,1.728,1.741,1015000],["2012-04-05",1.731,1.759,1.726,1.754,494000],["2012-04-09",1.725,1.744,1.719,1.722,1287000],["2012-04-10",1.723,1.731,1.708,1.712,1407000],["2012-04-11",1.727,1.728,1.697,1.72,943000],["2012-04-12",1.716,1.727,1.697,1.719,1662000],["2012-04-13",1.708,1.708,1.667,1.671,748000],["2012-04-16",1.676,1.7,1.676,1.683,745000],["2012-04-17",1.697,1.72,1.694,1.701,768000],["2012-04-18",1.7,1.713,1.673,1.698,1069000],["2012-04-19",1.697,1.725,1.676,1.71,1297000],["2012-04-20",1.726,1.728,1.694,1.718,1469000],["2012-04-23",1.688,1.738,1.676,1.729,2096000],["2012-04-24",1.728,1.783,1.728,1.781,3386000],["2012-04-25",1.796,1.887,1.775,1.816,5916000],["2012-04-26",1.817,1.849,1.796,1.831,2325000],["2012-04-27",1.831,1.831,1.793,1.803,2310000],["2012-04-30",1.798,1.808,1.762,1.765,2228000],["2012-05-01",1.763,1.808,1.763,1.777,1950000],["2012-05-02",1.758,1.778,1.727,1.738,2300000],["2012-05-03",1.736,1.749,1.695,1.696,1254000],["2012-05-04",1.687,1.688,1.663,1.674,1619000],["2012-05-07",1.663,1.68,1.652,1.653,396000],["2012-05-08",1.65,1.658,1.63,1.634,3072000],["2012-05-09",1.614,1.694,1.597,1.691,2111000],["2012-05-10",1.695,1.7,1.665,1.685,1270000],["2012-05-11",1.668,1.692,1.644,1.651,636000],["2012-05-14",1.634,1.647,1.62,1.634,1440000],["2012-05-15",1.63,1.685,1.628,1.648,1588000],["2012-05-16",1.65,1.666,1.64,1.642,740000],["2012-05-17",1.648,1.668,1.64,1.64,1593000],["2012-05-18",1.637,1.642,1.596,1.619,1190000],["2012-05-21",1.627,1.654,1.596,1.651,965000],["2012-05-22",1.653,1.653,1.6,1.616,850000],["2012-05-23",1.6,1.665,1.591,1.664,2058000],["2012-05-24",1.662,1.662,1.588,1.61,762000],["2012-05-25",1.614,1.625,1.59,1.606,671000],["2012-05-29",1.622,1.647,1.598,1.624,1047000],["2012-05-30",1.61,1.615,1.584,1.6,1222000],["2012-05-31",1.596,1.6,1.565,1.594,2117000],["2012-06-01",1.559,1.569,1.476,1.482,2704000],["2012-06-04",1.486,1.504,1.455,1.467,1464000],["2012-06-05",1.458,1.521,1.455,1.499,2340000],["2012-06-06",1.507,1.584,1.507,1.581,1281000],["2012-06-07",1.6,1.618,1.575,1.583,1918000],["2012-06-08",1.576,1.657,1.56,1.627,3197000],["2012-06-11",1.641,1.641,1.558,1.561,1304000],["2012-06-12",1.575,1.587,1.522,1.533,1118000],["2012-06-13",1.524,1.543,1.472,1.482,1410000],["2012-06-14",1.488,1.505,1.471,1.496,1098000],["2012-06-15",1.493,1.511,1.485,1.493,2464000],["2012-06-18",1.479,1.522,1.479,1.508,1076000],["2012-06-19",1.515,1.527,1.468,1.48,2113000],["2012-06-20",1.481,1.548,1.465,1.535,1375000],["2012-06-21",1.532,1.549,1.523,1.527,1407000],["2012-06-22",1.537,1.559,1.527,1.55,3038000],["2012-06-25",1.525,1.526,1.486,1.497,1727000],["2012-06-26",1.503,1.544,1.501,1.524,1836000],["2012-06-27",1.524,1.536,1.514,1.527,1859000],["2012-06-28",1.514,1.571,1.512,1.527,2974000],["2012-06-29",1.56,1.62,1.556,1.586,2553000],["2012-07-02",1.589,1.609,1.569,1.608,1589000],["2012-07-03",1.606,1.633,1.598,1.632,698000],["2012-07-05",1.632,1.643,1.616,1.636,885000],["2012-07-06",1.615,1.623,1.579,1.584,578000],["2012-07-09",1.58,1.581,1.522,1.531,1494000],["2012-07-10",1.545,1.559,1.486,1.488,878000],["2012-07-11",1.496,1.51,1.462,1.487,820000],["2012-07-12",1.477,1.477,1.437,1.452,992000],["2012-07-13",1.454,1.486,1.443,1.463,778000],["2012-07-16",1.462,1.482,1.436,1.451,1448000],["2012-07-17",1.454,1.454,1.422,1.437,1009000],["2012-07-18",1.439,1.461,1.412,1.42,4659000],["2012-07-19",1.271,1.374,1.229,1.374,8352000],["2012-07-20",1.358,1.377,1.292,1.298,4047000],["2012-07-23",1.272,1.294,1.253,1.261,3546000],["2012-07-24",1.258,1.272,1.213,1.214,3092000],["2012-07-25",1.226,1.262,1.208,1.25,2359000],["2012-07-26",1.272,1.299,1.263,1.268,3529000],["2012-07-27",1.277,1.3,1.244,1.297,2017000],["2012-07-30",1.296,1.31,1.257,1.275,3486000],["2012-07-31",1.272,1.3,1.23,1.241,3975000],["2012-08-01",1.247,1.265,1.185,1.209,2876000],["2012-08-02",1.202,1.252,1.202,1.23,2102000],["2012-08-03",1.251,1.282,1.21,1.243,3918000],["2012-08-06",1.248,1.273,1.212,1.25,3400000],["2012-08-07",1.26,1.288,1.164,1.22,7421000],["2012-08-08",1.2,1.268,1.2,1.251,3896000],["2012-08-09",1.251,1.267,1.213,1.222,2365000],["2012-08-10",1.222,1.23,1.196,1.206,2640000],["2012-08-13",1.204,1.209,1.167,1.185,2395000],["2012-08-14",1.195,1.207,1.166,1.173,2096000],["2012-08-15",1.174,1.202,1.174,1.195,1142000],["2012-08-16",1.19,1.197,1.174,1.185,1531000],["2012-08-17",1.182,1.193,1.178,1.189,1403000],["2012-08-20",1.182,1.238,1.173,1.232,3140000],["2012-08-21",1.241,1.256,1.216,1.228,2126000],["2012-08-22",1.223,1.241,1.207,1.21,1797000],["2012-08-23",1.212,1.219,1.191,1.212,1615000],["2012-08-24",1.208,1.224,1.198,1.219,1220000],["2012-08-27",1.228,1.245,1.214,1.234,2327000],["2012-08-28",1.238,1.272,1.233,1.256,1661000],["2012-08-29",1.255,1.263,1.237,1.254,763000],["2012-08-30",1.245,1.245,1.225,1.233,859000],["2012-08-31",1.245,1.245,1.216,1.233,1081000],["2012-09-04",1.241,1.269,1.202,1.262,2449000],["2012-09-05",1.257,1.265,1.237,1.258,1881000],["2012-09-06",1.264,1.308,1.25,1.297,1572000],["2012-09-07",1.304,1.314,1.296,1.309,1225000],["2012-09-10",1.307,1.318,1.297,1.308,1226000],["2012-09-11",1.312,1.339,1.306,1.332,1046000],["2012-09-12",1.34,1.34,1.31,1.323,928000],["2012-09-13",1.325,1.35,1.3,1.316,1198000],["2012-09-14",1.32,1.365,1.32,1.333,1288000],["2012-09-17",1.329,1.335,1.298,1.313,1039000],["2012-09-18",1.31,1.375,1.31,1.327,1061000],["2012-09-19",1.332,1.332,1.258,1.265,2421000],["2012-09-20",1.26,1.26,1.24,1.248,1333000],["2012-09-21",1.249,1.262,1.236,1.243,5555000],["2012-09-24",1.19,1.247,1.186,1.223,1668000],["2012-09-25",1.24,1.24,1.208,1.21,3069000],["2012-09-26",1.216,1.216,1.199,1.203,5686000],["2012-09-27",1.21,1.223,1.199,1.2,6861000],["2012-09-28",1.198,1.21,1.185,1.203,2544000],["2012-10-01",1.213,1.23,1.198,1.212,1314000],["2012-10-02",1.215,1.239,1.182,1.185,1832000],["2012-10-03",1.19,1.19,1.14,1.143,2061000],["2012-10-04",1.145,1.145,1.1,1.104,3066000],["2012-10-05",1.111,1.127,1.095,1.099,1943000],["2012-10-08",1.096,1.098,1.059,1.064,2681000],["2012-10-09",1.021,1.067,0.907,0.931,7802000],["2012-10-10",0.93,0.933,0.886,0.902,7666000],["2012-10-11",0.912,0.938,0.903,0.926,3107000],["2012-10-12",0.925,0.927,0.879,0.879,3629000],["2012-10-15",0.885,0.944,0.881,0.925,4201000],["2012-10-16",0.93,0.948,0.917,0.924,2100000],["2012-10-17",0.925,0.937,0.908,0.921,2316000],["2012-10-18",0.923,0.928,0.903,0.91,1278000],["2012-10-19",0.905,0.911,0.881,0.891,1710000],["2012-10-22",0.886,0.927,0.886,0.924,2719000],["2012-10-23",0.916,0.936,0.893,0.911,4145000],["2012-10-24",0.911,0.911,0.797,0.806,9948000],["2012-10-25",0.815,0.83,0.805,0.819,4249000],["2012-10-26",0.822,0.828,0.795,0.795,4120000],["2012-10-31",0.798,0.815,0.788,0.79,3023000],["2012-11-01",0.794,0.804,0.791,0.799,2221000],["2012-11-02",0.801,0.806,0.79,0.799,3078000],["2012-11-05",0.8,0.815,0.797,0.802,1456000],["2012-11-06",0.805,0.824,0.795,0.818,1766000],["2012-11-07",0.805,0.809,0.785,0.8,1997000],["2012-11-08",0.796,0.803,0.788,0.79,1394000],["2012-11-09",0.789,0.812,0.788,0.81,1659000],["2012-11-12",0.814,0.814,0.792,0.797,1576000],["2012-11-13",0.798,0.808,0.792,0.797,1931000],["2012-11-14",0.8,0.812,0.79,0.796,2137000],["2012-11-15",0.799,0.825,0.799,0.823,5633000],["2012-11-16",0.82,0.82,0.788,0.81,3432000],["2012-11-19",0.818,0.85,0.816,0.842,1860000],["2012-11-20",0.838,0.844,0.82,0.831,1273000],["2012-11-21",0.831,0.846,0.817,0.844,1005000],["2012-11-23",0.848,0.869,0.846,0.864,740000],["2012-11-26",0.859,0.902,0.859,0.88,2084000],["2012-11-27",0.88,0.898,0.871,0.887,1331000],["2012-11-28",0.88,0.897,0.865,0.895,1338000],["2012-11-29",0.902,0.946,0.902,0.933,1838000],["2012-11-30",0.938,0.942,0.923,0.933,4129000],["2012-12-03",0.939,0.942,0.868,0.874,2418000],["2012-12-04",0.879,0.911,0.85,0.907,1049000],["2012-12-05",0.911,0.915,0.9,0.902,891000],["2012-12-06",0.9,0.92,0.9,0.915,707000],["2012-12-07",0.923,0.923,0.908,0.916,1507000],["2012-12-10",0.916,0.921,0.91,0.918,1163000],["2012-12-11",0.921,0.951,0.913,0.941,2032000],["2012-12-12",0.944,0.966,0.942,0.944,1633000],["2012-12-13",0.944,0.952,0.926,0.93,1429000],["2012-12-14",0.924,0.93,0.901,0.912,1214000],["2012-12-17",0.915,0.944,0.91,0.942,1157000],["2012-12-18",0.947,0.998,0.935,0.996,1873000],["2012-12-19",0.993,1.014,0.982,1.004,1822000],["2012-12-20",1.002,1.008,0.991,1.001,1905000],["2012-12-21",0.989,1.006,0.984,1.005,4098000],["2012-12-24",1.003,1.027,0.986,1.006,526000],["2012-12-26",1.007,1.018,0.991,1.005,939000],["2012-12-27",1.004,1.004,0.969,0.981,569000],["2012-12-28",0.973,0.994,0.961,0.961,573000],["2012-12-31",0.96,1.029,0.96,1.02,3188000],["2013-01-02",1.049,1.067,1.02,1.05,3289000],["2013-01-03",1.049,1.053,1.012,1.029,3192000],["2013-01-04",1.034,1.049,1.02,1.043,1315000],["2013-01-07",1.037,1.047,1.037,1.046,1042000],["2013-01-08",1.041,1.043,1.001,1.002,1357000],["2013-01-09",1.003,1.019,0.996,1.013,1666000],["2013-01-10",1.018,1.018,1.002,1.005,848000],["2013-01-11",1.0,1.007,0.976,0.998,2609000],["2013-01-14",1.0,1.018,0.983,1.013,1654000],["2013-01-15",1.002,1.017,0.992,0.999,1658000],["2013-01-16",0.993,1.017,0.993,1.005,1735000],["2013-01-17",1.009,1.016,1.0,1.014,1075000],["2013-01-18",1.008,1.035,1.008,1.035,1347000],["2013-01-22",1.032,1.061,1.023,1.052,1506000],["2013-01-23",1.145,1.254,1.123,1.248,15732000],["2013-01-24",1.247,1.315,1.22,1.251,5824000],["2013-01-25",1.256,1.269,1.218,1.24,2489000],["2013-01-28",1.244,1.263,1.223,1.257,2886000],["2013-01-29",1.252,1.253,1.23,1.25,3071000],["2013-01-30",1.254,1.257,1.213,1.225,2230000],["2013-01-31",1.226,1.25,1.197,1.238,2083000],["2013-02-01",1.25,1.264,1.22,1.256,2707000],["2013-02-04",1.247,1.262,1.217,1.234,3005000],["2013-02-05",1.241,1.275,1.23,1.244,3846000],["2013-02-06",1.241,1.27,1.231,1.27,2998000],["2013-02-07",1.265,1.273,1.25,1.27,2665000],["2013-02-08",1.269,1.282,1.256,1.272,1755000],["2013-02-11",1.26,1.267,1.241,1.266,1056000],["2013-02-12",1.263,1.266,1.24,1.243,922000],["2013-02-13",1.242,1.25,1.228,1.25,910000],["2013-02-14",1.243,1.252,1.224,1.237,643000],["2013-02-15",1.248,1.248,1.207,1.245,1549000],["2013-02-19",1.245,1.251,1.235,1.251,1195000],["2013-02-20",1.253,1.255,1.238,1.24,3611000],["2013-02-21",1.238,1.238,1.165,1.178,3875000],["2013-02-22",1.19,1.19,1.157,1.189,2664000],["2013-02-25",1.198,1.21,1.183,1.183,1702000],["2013-02-26",1.187,1.199,1.183,1.186,719000],["2013-02-27",1.181,1.196,1.176,1.189,880000],["2013-02-28",1.183,1.188,1.166,1.17,1811000],["2013-03-01",1.161,1.194,1.143,1.192,1944000],["2013-03-04",1.184,1.187,1.151,1.155,1168000],["2013-03-05",1.165,1.172,1.139,1.161,1294000],["2013-03-06",1.165,1.179,1.151,1.156,1028000],["2013-03-07",1.156,1.164,1.138,1.142,1603000],["2013-03-08",1.152,1.161,1.119,1.159,999000],["2013-03-11",1.154,1.166,1.146,1.155,834000],["2013-03-12",1.154,1.17,1.136,1.159,1633000],["2013-03-13",1.161,1.176,1.158,1.164,949000],["2013-03-14",1.171,1.175,1.148,1.16,1929000],["2013-03-15",1.158,1.175,1.143,1.169,3697000],["2013-03-18",1.156,1.179,1.156,1.174,1076000],["2013-03-19",1.175,1.195,1.165,1.193,1089000],["2013-03-20",1.2,1.227,1.199,1.206,1046000],["2013-03-21",1.198,1.21,1.175,1.185,761000],["2013-03-22",1.186,1.189,1.162,1.168,806000],["2013-03-25",1.169,1.191,1.16,1.166,964000],["2013-03-26",1.171,1.176,1.117,1.14,1604000],["2013-03-27",1.135,1.169,1.13,1.159,837000],["2013-03-28",1.155,1.165,1.129,1.129,980000],["2013-04-01",1.132,1.136,1.073,1.085,1549000],["2013-04-02",1.091,1.099,1.065,1.072,757000],["2013-04-03",1.072,1.086,1.037,1.042,869000],["2013-04-04",1.041,1.063,1.017,1.062,1306000],["2013-04-05",1.039,1.064,1.03,1.033,1385000],["2013-04-08",1.039,1.039,0.984,1.015,1114000],["2013-04-09",1.017,1.027,1.013,1.013,950000],["2013-04-10",1.021,1.046,1.021,1.04,1617000],["2013-04-11",1.036,1.039,1.029,1.032,1456000],["2013-04-12",1.026,1.036,0.994,1.012,2764000],["2013-04-15",1.003,1.013,0.948,0.971,3820000],["2013-04-16",0.983,1.026,0.966,1.024,2113000],["2013-04-17",1.011,1.016,0.99,0.99,2207000],["2013-04-18",0.99,1.001,0.964,0.98,1621000],["2013-04-19",0.98,0.981,0.952,0.975,1834000],["2013-04-22",0.974,0.979,0.938,0.972,1864000],["2013-04-23",0.984,1.006,0.956,0.997,1541000],["2013-04-24",1.0,1.075,0.92,0.948,6241000],["2013-04-25",0.948,0.997,0.945,0.981,2024000],["2013-04-26",0.972,0.982,0.952,0.976,1215000],["2013-04-29",0.979,0.988,0.966,0.972,939000],["2013-04-30",0.963,0.975,0.95,0.962,1778000],["2013-05-01",0.956,0.966,0.94,0.941,2269000],["2013-05-02",0.947,0.968,0.939,0.964,1350000],["2013-05-03",0.977,1.005,0.97,1.003,897000],["2013-05-06",1.0,1.003,0.983,0.987,843000],["2013-05-07",0.986,0.991,0.938,0.975,2183000],["2013-05-08",0.968,0.987,0.95,0.98,1246000],["2013-05-09",0.975,0.999,0.953,0.974,1513000],["2013-05-10",0.979,1.008,0.958,1.005,772000],["2013-05-13",1.007,1.007,0.984,1.006,902000],["2013-05-14",1.004,1.031,0.999,1.031,1399000],["2013-05-15",1.024,1.031,1.007,1.03,887000],["2013-05-16",1.03,1.061,1.019,1.045,1471000],["2013-05-17",1.048,1.079,1.045,1.077,1390000],["2013-05-20",1.076,1.087,1.057,1.073,1306000],["2013-05-21",1.062,1.062,0.95,1.035,2896000],["2013-05-22",1.036,1.05,1.019,1.027,1084000],["2013-05-23",1.017,1.041,0.997,1.025,1178000],["2013-05-24",1.013,1.029,1.002,1.024,949000],["2013-05-28",1.043,1.068,1.026,1.066,1147000],["2013-05-29",1.059,1.072,1.035,1.058,710000],["2013-05-30",1.053,1.094,1.034,1.067,1080000],["2013-05-31",1.055,1.059,1.006,1.031,2213000],["2013-06-03",1.033,1.063,1.016,1.06,2037000],["2013-06-04",1.064,1.081,1.046,1.073,985000],["2013-06-05",1.068,1.075,1.047,1.049,1190000],["2013-06-06",1.053,1.081,1.049,1.076,1773000],["2013-06-07",1.088,1.095,1.07,1.087,757000],["2013-06-10",1.096,1.1,1.072,1.098,817000],["2013-06-11",1.079,1.1,1.076,1.083,648000],["2013-06-12",1.094,1.094,1.038,1.041,1208000],["2013-06-13",1.043,1.077,1.034,1.072,739000],["2013-06-14",1.065,1.084,1.044,1.063,951000],["2013-06-17",1.073,1.112,1.066,1.107,1365000],["2013-06-18",1.11,1.15,1.101,1.129,1449000],["2013-06-19",1.125,1.144,1.119,1.122,991000],["2013-06-20",1.103,1.12,1.077,1.086,930000],["2013-06-21",1.09,1.106,1.072,1.096,2121000],["2013-06-24",1.078,1.089,1.051,1.06,1634000],["2013-06-25",1.071,1.074,1.043,1.059,1152000],["2013-06-26",1.069,1.073,1.039,1.05,683000],["2013-06-27",1.056,1.075,1.052,1.058,1050000],["2013-06-28",1.051,1.071,1.03,1.064,13302000],["2013-07-01",1.073,1.107,1.069,1.081,1286000],["2013-07-02",1.077,1.106,1.075,1.1,1034000],["2013-07-03",1.089,1.13,1.089,1.114,404000],["2013-07-05",1.137,1.145,1.12,1.141,703000],["2013-07-08",1.141,1.155,1.132,1.144,1207000],["2013-07-09",1.149,1.179,1.137,1.159,1479000],["2013-07-10",1.155,1.18,1.144,1.176,806000],["2013-07-11",1.188,1.194,1.167,1.174,844000],["2013-07-12",1.168,1.176,1.15,1.167,712000],["2013-07-15",1.167,1.195,1.163,1.187,669000],["2013-07-16",1.185,1.195,1.173,1.192,745000],["2013-07-17",1.2,1.217,1.167,1.17,1616000],["2013-07-18",1.171,1.2,1.171,1.189,681000],["2013-07-19",1.18,1.189,1.179,1.188,638000],["2013-07-22",1.191,1.22,1.19,1.214,606000],["2013-07-23",1.225,1.226,1.201,1.206,676000],["2013-07-24",1.219,1.238,1.211,1.221,791000],["2013-07-25",1.219,1.239,1.181,1.237,1069000],["2013-07-26",1.222,1.245,1.198,1.215,612000],["2013-07-29",1.208,1.209,1.175,1.189,514000],["2013-07-30",1.2,1.2,1.183,1.188,630000],["2013-07-31",1.188,1.195,1.157,1.159,691000],["2013-08-01",1.177,1.188,1.124,1.178,1373000],["2013-08-02",1.17,1.185,1.162,1.169,659000],["2013-08-05",1.169,1.185,1.162,1.176,1093000],["2013-08-06",1.175,1.192,1.162,1.178,785000],["2013-08-07",1.285,1.365,1.251,1.31,5843000],["2013-08-08",1.322,1.35,1.312,1.319,2378000],["2013-08-09",1.309,1.325,1.304,1.309,2112000],["2013-08-12",1.294,1.34,1.292,1.338,1603000],["2013-08-13",1.336,1.343,1.321,1.327,979000],["2013-08-14",1.324,1.35,1.322,1.328,1070000],["2013-08-15",1.31,1.324,1.272,1.302,1031000],["2013-08-16",1.301,1.329,1.301,1.306,1713000],["2013-08-19",1.31,1.31,1.276,1.284,1904000],["2013-08-20",1.288,1.318,1.286,1.313,864000],["2013-08-21",1.303,1.315,1.282,1.303,1225000],["2013-08-22",1.305,1.322,1.305,1.319,605000],["2013-08-23",1.316,1.325,1.293,1.305,989000],["2013-08-26",1.312,1.318,1.294,1.301,817000],["2013-08-27",1.286,1.291,1.251,1.256,1206000],["2013-08-28",1.26,1.283,1.259,1.269,834000],["2013-08-29",1.27,1.308,1.27,1.301,1722000],["2013-08-30",1.296,1.303,1.271,1.284,1580000],["2013-09-03",1.309,1.328,1.284,1.308,1263000],["2013-09-04",1.309,1.314,1.296,1.301,1855000],["2013-09-05",1.305,1.316,1.299,1.303,887000],["2013-09-06",1.304,1.313,1.265,1.297,806000],["2013-09-09",1.304,1.325,1.298,1.32,899000],["2013-09-10",1.324,1.328,1.31,1.327,856000],["2013-09-11",1.315,1.345,1.31,1.319,1186000],["2013-09-12",1.322,1.344,1.318,1.33,837000],["2013-09-13",1.338,1.345,1.323,1.335,743000],["2013-09-16",1.349,1.349,1.323,1.328,906000],["2013-09-17",1.326,1.329,1.314,1.324,1545000],["2013-09-18",1.326,1.371,1.324,1.365,1314000],["2013-09-19",1.375,1.38,1.36,1.376,1300000],["2013-09-20",1.37,1.381,1.348,1.366,7815000],["2013-09-23",1.368,1.379,1.32,1.342,1769000],["2013-09-24",1.345,1.38,1.325,1.349,1747000],["2013-09-25",1.353,1.378,1.342,1.351,1123000],["2013-09-26",1.359,1.368,1.34,1.357,1125000],["2013-09-27",1.344,1.356,1.334,1.341,731000],["2013-09-30",1.33,1.354,1.309,1.354,1284000],["2013-10-01",1.357,1.408,1.357,1.408,1677000],["2013-10-02",1.396,1.4,1.384,1.387,1060000],["2013-10-03",1.387,1.397,1.375,1.379,1079000],["2013-10-04",1.375,1.397,1.375,1.394,888000],["2013-10-07",1.381,1.403,1.381,1.395,1939000],["2013-10-08",1.395,1.401,1.36,1.369,1585000],["2013-10-09",1.373,1.378,1.344,1.367,1002000],["2013-10-10",1.387,1.404,1.382,1.401,1002000],["2013-10-11",1.393,1.409,1.393,1.409,1046000],["2013-10-14",1.4,1.448,1.4,1.438,1482000],["2013-10-15",1.436,1.437,1.408,1.416,1242000],["2013-10-16",1.4,1.406,1.365,1.405,2265000],["2013-10-17",1.395,1.421,1.39,1.418,1504000],["2013-10-18",1.43,1.446,1.417,1.424,2415000],["2013-10-21",1.423,1.442,1.416,1.423,1566000],["2013-10-22",1.436,1.45,1.398,1.426,2177000],["2013-10-23",1.41,1.411,1.278,1.347,2742000],["2013-10-24",1.35,1.371,1.341,1.369,1529000],["2013-10-25",1.366,1.367,1.34,1.348,1399000],["2013-10-28",1.345,1.377,1.345,1.377,1924000],["2013-10-29",1.38,1.407,1.379,1.403,1707000],["2013-10-30",1.4,1.408,1.363,1.379,864000],["2013-10-31",1.376,1.4,1.376,1.392,1068000],["2013-11-01",1.386,1.408,1.374,1.39,2581000],["2013-11-04",1.392,1.413,1.375,1.41,2927000],["2013-11-05",1.4,1.445,1.39,1.442,2343000],["2013-11-06",1.446,1.453,1.436,1.448,1609000],["2013-11-07",1.451,1.451,1.404,1.415,905000],["2013-11-08",1.414,1.454,1.414,1.451,1995000],["2013-11-11",1.443,1.46,1.43,1.45,1800000],["2013-11-12",1.448,1.458,1.434,1.439,803000],["2013-11-13",1.425,1.45,1.425,1.45,1409000],["2013-11-14",1.444,1.46,1.433,1.46,1653000],["2013-11-15",1.458,1.459,1.443,1.451,828000],["2013-11-18",1.462,1.468,1.431,1.437,1483000],["2013-11-19",1.443,1.476,1.438,1.45,1440000],["2013-11-20",1.461,1.464,1.43,1.435,724000],["2013-11-21",1.437,1.472,1.433,1.464,1315000],["2013-11-22",1.473,1.548,1.465,1.523,3142000],["2013-11-25",1.53,1.55,1.515,1.547,2034000],["2013-11-26",1.54,1.559,1.533,1.55,2275000],["2013-11-27",1.545,1.569,1.54,1.565,1625000],["2013-11-29",1.565,1.6,1.563,1.588,954000],["2013-12-02",1.592,1.599,1.573,1.596,2006000],["2013-12-03",1.598,1.621,1.594,1.612,2690000],["2013-12-04",1.609,1.644,1.602,1.625,2189000],["2013-12-05",1.62,1.665,1.603,1.657,1978000],["2013-12-06",1.666,1.705,1.658,1.692,2738000],["2013-12-09",1.699,1.72,1.698,1.718,1831000],["2013-12-10",1.717,1.722,1.67,1.684,1557000],["2013-12-11",1.69,1.694,1.666,1.673,1573000],["2013-12-12",1.677,1.687,1.661,1.679,1068000],["2013-12-13",1.687,1.69,1.639,1.639,1623000],["2013-12-16",1.642,1.665,1.635,1.649,1997000],["2013-12-17",1.645,1.661,1.636,1.65,1901000],["2013-12-18",1.655,1.68,1.624,1.675,2204000],["2013-12-19",1.674,1.699,1.661,1.662,2336000],["2013-12-20",1.67,1.68,1.647,1.677,6817000],["2013-12-23",1.682,1.723,1.666,1.715,1851000],["2013-12-24",1.712,1.722,1.706,1.718,723000],["2013-12-26",1.719,1.723,1.702,1.715,1566000],["2013-12-27",1.715,1.72,1.702,1.717,1150000],["2013-12-30",1.717,1.72,1.7,1.702,926000],["2013-12-31",1.707,1.72,1.698,1.716,1629000],["2014-01-02",1.704,1.705,1.639,1.644,2119000],["2014-01-03",1.646,1.677,1.636,1.671,2399000],["2014-01-06",1.674,1.697,1.651,1.659,2189000],["2014-01-07",1.67,1.711,1.67,1.677,1759000],["2014-01-08",1.678,1.687,1.655,1.674,2134000],["2014-01-09",1.68,1.681,1.629,1.658,1884000],["2014-01-10",1.661,1.698,1.643,1.692,1536000],["2014-01-13",1.691,1.705,1.651,1.664,1373000],["2014-01-14",1.679,1.705,1.679,1.703,1663000],["2014-01-15",1.704,1.744,1.702,1.73,5425000],["2014-01-16",1.733,1.819,1.731,1.799,6833000],["2014-01-17",1.809,1.815,1.757,1.796,3925000],["2014-01-21",1.802,1.85,1.791,1.85,5150000],["2014-01-22",2.032,2.354,2.031,2.297,33569000],["2014-01-23",2.279,2.325,2.164,2.198,11311000],["2014-01-24",2.075,2.147,2.04,2.098,11766000],["2014-01-27",2.094,2.194,2.076,2.15,7537000],["2014-01-28",2.142,2.2,2.097,2.191,6108000],["2014-01-29",2.174,2.225,2.091,2.114,5317000],["2014-01-30",2.14,2.159,2.122,2.133,3818000],["2014-01-31",2.106,2.128,2.041,2.056,7371000],["2014-02-03",2.056,2.069,2.003,2.009,5801000],["2014-02-04",2.015,2.05,1.964,2.021,4492000],["2014-02-05",2.013,2.036,1.954,2.015,3026000],["2014-02-06",2.023,2.095,1.997,2.075,4909000],["2014-02-07",2.09,2.115,2.066,2.095,3166000],["2014-02-10",2.085,2.133,2.052,2.126,4296000],["2014-02-11",2.127,2.19,2.112,2.179,5490000],["2014-02-12",2.189,2.209,2.137,2.19,4583000],["2014-02-13",2.171,2.199,2.15,2.186,4167000],["2014-02-14",2.189,2.191,2.151,2.171,5107000],["2014-02-18",2.194,2.285,2.182,2.245,7744000],["2014-02-19",2.249,2.281,2.176,2.185,4797000],["2014-02-20",2.18,2.238,2.18,2.217,4292000],["2014-02-21",2.212,2.235,2.018,2.083,10596000],["2014-02-24",2.084,2.14,2.084,2.102,5610000],["2014-02-25",2.111,2.111,2.038,2.084,4870000],["2014-02-26",2.096,2.117,2.044,2.088,6347000],["2014-02-27",2.082,2.1,2.049,2.078,4102000],["2014-02-28",2.082,2.094,1.984,2.019,5964000],["2014-03-03",1.991,2.034,1.968,2.028,3629000],["2014-03-04",2.054,2.1,2.048,2.073,3704000],["2014-03-05",2.078,2.114,2.051,2.107,4487000],["2014-03-06",2.131,2.141,2.1,2.106,4092000],["2014-03-07",2.116,2.127,2.05,2.079,1889000],["2014-03-10",2.078,2.078,1.994,2.039,6679000],["2014-03-11",2.04,2.049,1.882,1.9,7621000],["2014-03-12",1.9,1.93,1.868,1.916,3350000],["2014-03-13",1.926,1.95,1.816,1.83,3113000],["2014-03-14",1.834,1.864,1.82,1.844,2709000],["2014-03-17",1.85,1.884,1.833,1.833,3086000],["2014-03-18",1.839,1.877,1.822,1.871,2774000],["2014-03-19",1.876,1.876,1.802,1.818,3226000],["2014-03-20",1.811,1.839,1.789,1.834,3062000],["2014-03-21",1.837,1.855,1.783,1.808,5418000],["2014-03-24",1.813,1.833,1.729,1.776,3234000],["2014-03-25",1.78,1.834,1.78,1.821,2730000],["2014-03-26",1.839,1.839,1.749,1.75,4255000],["2014-03-27",1.754,1.791,1.708,1.729,2712000],["2014-03-28",1.73,1.774,1.722,1.732,2501000],["2014-03-31",1.748,1.762,1.717,1.737,2967000],["2014-04-01",1.748,1.778,1.738,1.77,1835000],["2014-04-02",1.772,1.784,1.74,1.774,2006000],["2014-04-03",1.779,1.809,1.769,1.787,2612000],["2014-04-04",1.804,1.804,1.753,1.767,4277000],["2014-04-07",1.764,1.78,1.705,1.713,3212000],["2014-04-08",1.715,1.756,1.715,1.731,2118000],["2014-04-09",1.741,1.767,1.72,1.764,3513000],["2014-04-10",1.766,1.828,1.675,1.693,4181000],["2014-04-11",1.68,1.692,1.644,1.652,3319000],["2014-04-14",1.673,1.691,1.651,1.674,2586000],["2014-04-15",1.677,1.723,1.64,1.723,3920000],["2014-04-16",1.74,1.768,1.73,1.749,3469000],["2014-04-17",1.752,1.796,1.74,1.78,3444000],["2014-04-21",1.793,1.898,1.779,1.893,6775000],["2014-04-22",1.893,1.926,1.854,1.895,7200000],["2014-04-23",2.191,2.197,1.915,1.934,24438000],["2014-04-24",1.998,2.0,1.914,1.987,7764000],["2014-04-25",1.967,2.052,1.954,2.047,10211000],["2014-04-28",2.049,2.112,2.029,2.088,7366000],["2014-04-29",2.092,2.092,2.03,2.04,3156000],["2014-04-30",2.036,2.048,1.982,2.036,5576000],["2014-05-01",2.03,2.035,1.958,1.983,3743000],["2014-05-02",1.99,2.06,1.986,2.029,3939000],["2014-05-05",2.017,2.025,1.98,1.983,2462000],["2014-05-06",1.983,1.999,1.935,1.943,2604000],["2014-05-07",1.938,1.95,1.857,1.918,4994000],["2014-05-08",1.9,1.919,1.829,1.836,4425000],["2014-05-09",1.819,1.851,1.805,1.846,3992000],["2014-05-12",1.841,1.899,1.841,1.878,4482000],["2014-05-13",1.88,1.888,1.833,1.837,4737000],["2014-05-14",1.838,1.838,1.726,1.775,7326000],["2014-05-15",1.773,1.8,1.74,1.794,3044000],["2014-05-16",1.9,1.988,1.861,1.976,9895000],["2014-05-19",1.972,2.092,1.972,2.073,7378000],["2014-05-20",2.07,2.089,2.02,2.048,5176000],["2014-05-21",2.05,2.09,2.031,2.074,3601000],["2014-05-22",2.075,2.08,2.042,2.061,2202000],["2014-05-23",2.071,2.131,2.07,2.118,4204000],["2014-05-27",2.128,2.174,2.106,2.139,4550000],["2014-05-28",2.13,2.184,2.116,2.166,4103000],["2014-05-29",2.172,2.179,2.142,2.176,3331000],["2014-05-30",2.174,2.176,2.142,2.15,6930000],["2014-06-02",2.15,2.156,2.106,2.117,3090000],["2014-06-03",2.114,2.129,2.082,2.116,3210000],["2014-06-04",2.102,2.206,2.091,2.149,4768000],["2014-06-05",2.168,2.2,2.127,2.192,2775000],["2014-06-06",2.2,2.2,2.166,2.183,2864000],["2014-06-09",2.186,2.288,2.176,2.27,4174000],["2014-06-10",2.266,2.279,2.225,2.276,2713000],["2014-06-11",2.26,2.28,2.241,2.265,2089000],["2014-06-12",2.258,2.273,2.226,2.235,1572000],["2014-06-13",2.244,2.312,2.237,2.309,2835000],["2014-06-16",2.352,2.566,2.311,2.557,11900000],["2014-06-17",2.576,2.578,2.43,2.49,6512000],["2014-06-18",2.49,2.629,2.49,2.602,6074000],["2014-06-19",2.65,2.68,2.54,2.59,7229000],["2014-06-20",2.605,2.627,2.551,2.603,5956000],["2014-06-23",2.622,2.625,2.562,2.568,3731000],["2014-06-24",2.552,2.598,2.53,2.534,2435000],["2014-06-25",2.524,2.549,2.457,2.527,4919000],["2014-06-26",2.6,2.6,2.521,2.545,3427000],["2014-06-27",2.524,2.541,2.469,2.469,15329000],["2014-06-30",2.469,2.539,2.461,2.527,6481000],["2014-07-01",2.534,2.574,2.527,2.544,5007000],["2014-07-02",2.547,2.568,2.541,2.555,4288000],["2014-07-03",2.561,2.602,2.55,2.595,2463000],["2014-07-07",2.589,2.602,2.541,2.545,3346000],["2014-07-08",2.537,2.54,2.379,2.425,6895000],["2014-07-09",2.432,2.519,2.411,2.49,4079000],["2014-07-10",2.444,2.493,2.361,2.457,4469000],["2014-07-11",2.449,2.527,2.425,2.508,3266000],["2014-07-14",2.527,2.533,2.471,2.492,3275000],["2014-07-15",2.493,2.493,2.415,2.443,2851000],["2014-07-16",2.466,2.498,2.441,2.444,2071000],["2014-07-17",2.43,2.465,2.409,2.417,2521000],["2014-07-18",2.413,2.546,2.413,2.543,3001000],["2014-07-21",2.527,2.635,2.507,2.62,4833000],["2014-07-22",2.638,2.728,2.621,2.655,6334000],["2014-07-23",2.655,2.655,2.559,2.576,3358000],["2014-07-24",2.527,2.626,2.527,2.568,2797000],["2014-07-25",2.542,2.55,2.474,2.515,2558000],["2014-07-28",2.51,2.527,2.464,2.504,1916000],["2014-07-29",2.52,2.655,2.52,2.635,4053000],["2014-07-30",2.653,2.676,2.612,2.66,2831000],["2014-07-31",2.622,2.659,2.575,2.617,5917000],["2014-08-01",2.628,2.63,2.509,2.559,3574000],["2014-08-04",2.585,2.692,2.572,2.675,5460000],["2014-08-05",2.669,2.698,2.622,2.689,5328000],["2014-08-06",2.589,2.604,2.335,2.481,15544000],["2014-08-07",2.484,2.563,2.463,2.492,2606000],["2014-08-08",2.462,2.49,2.408,2.433,4065000],["2014-08-11",2.437,2.508,2.412,2.479,3187000],["2014-08-12",2.483,2.499,2.437,2.463,2046000],["2014-08-13",2.476,2.52,2.468,2.514,3149000],["2014-08-14",2.535,2.57,2.519,2.541,3532000],["2014-08-15",2.578,2.587,2.5,2.532,3943000],["2014-08-18",2.573,2.605,2.526,2.581,3902000],["2014-08-19",2.592,2.605,2.564,2.597,2635000],["2014-08-20",2.57,2.599,2.515,2.527,4054000],["2014-08-21",2.515,2.528,2.459,2.498,2196000],["2014-08-22",2.47,2.503,2.414,2.455,4173000],["2014-08-25",2.482,2.523,2.45,2.457,2631000],["2014-08-26",2.458,2.498,2.454,2.47,3892000],["2014-08-27",2.47,2.528,2.47,2.507,2569000],["2014-08-28",2.493,2.503,2.455,2.473,2060000],["2014-08-29",2.475,2.49,2.43,2.449,3244000],["2014-09-02",2.49,2.705,2.49,2.7,8608000],["2014-09-03",2.723,2.764,2.546,2.569,5907000],["2014-09-04",2.585,2.618,2.528,2.556,3175000],["2014-09-05",2.556,2.586,2.517,2.549,1941000],["2014-09-08",2.551,2.68,2.551,2.657,3240000],["2014-09-09",2.656,2.685,2.557,2.561,2899000],["2014-09-10",2.568,2.579,2.521,2.533,2785000],["2014-09-11",2.517,2.604,2.501,2.603,2046000],["2014-09-12",2.61,2.635,2.572,2.61,3462000],["2014-09-15",2.619,2.636,2.565,2.626,2872000],["2014-09-16",2.608,2.695,2.59,2.682,3554000],["2014-09-17",2.67,2.854,2.656,2.836,7707000],["2014-09-18",2.858,2.965,2.856,2.903,6335000],["2014-09-19",2.915,2.939,2.838,2.842,5323000],["2014-09-22",2.835,2.863,2.79,2.827,2706000],["2014-09-23",2.822,2.844,2.752,2.78,3454000],["2014-09-24",2.781,2.897,2.751,2.89,4715000],["2014-09-25",2.889,2.89,2.741,2.775,3857000],["2014-09-26",2.789,2.87,2.778,2.841,3250000],["2014-09-29",2.87,2.954,2.851,2.94,4921000],["2014-09-30",2.94,3.011,2.91,2.942,6518000],["2014-10-01",2.942,2.969,2.803,2.858,8297000],["2014-10-02",2.842,2.854,2.632,2.737,7927000],["2014-10-03",2.766,2.789,2.707,2.717,3697000],["2014-10-06",2.736,2.742,2.47,2.516,11512000],["2014-10-07",2.512,2.528,2.45,2.46,6237000],["2014-10-08",2.4,2.455,2.309,2.419,9812000],["2014-10-09",2.411,2.425,2.335,2.346,5311000],["2014-10-10",2.315,2.36,2.238,2.285,6450000],["2014-10-13",2.285,2.364,2.273,2.31,5739000],["2014-10-14",2.303,2.397,2.278,2.323,4119000],["2014-10-15",2.278,2.397,2.233,2.39,5179000],["2014-10-16",2.189,2.42,2.15,2.395,4427000],["2014-10-17",2.475,2.521,2.442,2.499,4934000],["2014-10-20",2.5,2.565,2.5,2.544,4621000],["2014-10-21",2.562,2.664,2.549,2.648,6404000],["2014-10-22",2.88,3.022,2.806,2.881,21986000],["2014-10-23",2.927,3.079,2.917,3.075,8874000],["2014-10-24",3.034,3.1,3.007,3.055,9140000],["2014-10-27",3.02,3.08,3.006,3.07,6117000],["2014-10-28",3.081,3.189,3.069,3.153,7746000],["2014-10-29",3.169,3.179,3.074,3.16,4537000],["2014-10-30",3.153,3.208,3.124,3.178,3938000],["2014-10-31",3.222,3.243,3.178,3.196,5047000],["2014-11-03",3.192,3.3,3.17,3.268,4958000],["2014-11-04",3.261,3.3,3.207,3.277,4320000],["2014-11-05",3.297,3.306,3.193,3.225,5282000],["2014-11-06",3.247,3.318,3.241,3.29,5396000],["2014-11-07",3.278,3.395,3.267,3.393,4845000],["2014-11-10",3.393,3.4,3.326,3.37,4069000],["2014-11-11",3.366,3.403,3.283,3.374,4051000],["2014-11-12",3.343,3.384,3.325,3.367,2293000],["2014-11-13",3.367,3.436,3.366,3.371,2656000],["2014-11-14",3.381,3.495,3.381,3.467,4244000],["2014-11-17",3.467,3.476,3.377,3.418,4087000],["2014-11-18",3.449,3.46,3.389,3.419,5600000],["2014-11-19",3.4,3.435,3.322,3.345,4168000],["2014-11-20",3.308,3.345,3.23,3.335,4734000],["2014-11-21",3.403,3.46,3.37,3.375,3166000],["2014-11-24",3.407,3.435,3.344,3.402,3324000],["2014-11-25",3.418,3.418,3.351,3.355,1776000],["2014-11-26",3.347,3.391,3.339,3.381,2272000],["2014-11-28",3.402,3.402,3.319,3.328,1457000],["2014-12-01",3.312,3.317,3.22,3.22,2931000],["2014-12-02",3.213,3.277,3.164,3.276,2835000],["2014-12-03",3.276,3.39,3.247,3.367,3435000],["2014-12-04",3.367,3.395,3.295,3.303,2787000],["2014-12-05",3.308,3.345,3.291,3.326,2443000],["2014-12-08",3.324,3.324,3.117,3.161,3878000],["2014-12-09",3.134,3.228,3.03,3.201,4750000],["2014-12-10",3.182,3.241,3.126,3.132,3000000],["2014-12-11",3.133,3.227,3.119,3.131,3039000],["2014-12-12",3.093,3.181,3.066,3.138,3173000],["2014-12-15",3.163,3.199,3.078,3.144,2730000],["2014-12-16",3.131,3.189,3.109,3.129,2508000],["2014-12-17",3.126,3.275,3.098,3.264,3522000],["2014-12-18",3.303,3.456,3.301,3.447,5597000],["2014-12-19",3.466,3.532,3.407,3.493,12502000],["2014-12-22",3.528,3.666,3.522,3.653,4174000],["2014-12-23",3.689,3.7,3.537,3.591,4004000],["2014-12-24",3.618,3.671,3.577,3.639,1405000],["2014-12-26",3.658,3.667,3.616,3.639,1430000],["2014-12-29",3.65,3.655,3.507,3.539,2404000],["2014-12-30",3.518,3.569,3.452,3.493,1972000],["2014-12-31",3.517,3.558,3.451,3.488,1994000],["2015-01-02",3.523,3.558,3.41,3.473,2073000],["2015-01-05",3.447,3.5,3.318,3.367,3900000],["2015-01-06",3.37,3.41,3.232,3.276,3381000],["2015-01-07",3.307,3.324,3.221,3.3,3553000],["2015-01-08",3.333,3.514,3.321,3.473,3599000],["2015-01-09",3.485,3.512,3.419,3.453,2074000],["2015-01-12",3.47,3.485,3.369,3.416,2336000],["2015-01-13",3.433,3.521,3.327,3.421,3361000],["2015-01-14",3.393,3.396,3.309,3.37,2611000],["2015-01-15",3.392,3.392,3.288,3.315,5913000],["2015-01-16",3.323,3.515,3.308,3.507,5244000],["2015-01-20",3.529,3.866,3.497,3.774,13194000],["2015-01-21",3.921,3.98,3.393,3.411,27573000],["2015-01-22",3.45,3.689,3.401,3.688,6966000],["2015-01-23",3.665,3.701,3.58,3.635,6672000],["2015-01-26",3.629,3.689,3.601,3.671,5967000],["2015-01-27",3.617,3.798,3.539,3.733,6854000],["2015-01-28",3.8,3.836,3.73,3.739,6553000],["2015-01-29",3.742,3.808,3.701,3.787,3823000],["2015-01-30",3.762,3.819,3.653,3.657,4987000],["2015-02-02",3.7,3.7,3.531,3.647,4504000],["2015-02-03",3.657,3.711,3.565,3.588,4861000],["2015-02-04",3.581,3.625,3.551,3.569,3845000],["2015-02-05",3.597,3.677,3.556,3.664,5762000],["2015-02-06",3.685,3.735,3.623,3.713,4480000],["2015-02-09",3.688,3.743,3.654,3.719,3126000],["2015-02-10",3.77,3.927,3.718,3.92,8410000],["2015-02-11",3.98,4.044,3.913,3.919,9064000],["2015-02-12",3.967,4.013,3.931,4.004,5521000],["2015-02-13",4.0,4.038,3.933,3.974,4746000],["2015-02-17",3.967,4.012,3.958,3.994,3814000],["2015-02-18",3.965,3.987,3.853,3.911,3794000],["2015-02-19",3.919,3.938,3.861,3.917,1997000],["2015-02-20",3.93,3.93,3.866,3.924,2193000],["2015-02-23",3.927,3.935,3.791,3.867,4753000],["2015-02-24",3.878,4.077,3.861,4.073,9329000],["2015-02-25",4.1,4.1,3.876,4.015,8594000],["2015-02-26",4.035,4.2,4.021,4.113,8320000],["2015-02-27",4.177,4.178,4.014,4.018,5396000],["2015-03-02",4.021,4.056,3.971,4.033,3884000],["2015-03-03",4.023,4.031,3.933,3.98,4230000],["2015-03-04",3.961,3.961,3.892,3.924,3007000],["2015-03-05",3.937,4.015,3.894,3.935,2898000],["2015-03-06",3.92,3.949,3.805,3.811,3360000],["2015-03-09",3.812,3.846,3.764,3.806,4188000],["2015-03-10",3.775,3.79,3.672,3.705,5379000],["2015-03-11",3.724,3.823,3.706,3.818,3656000],["2015-03-12",3.83,3.837,3.676,3.731,5795000],["2015-03-13",3.715,3.727,3.531,3.606,10691000],["2015-03-16",3.606,3.709,3.606,3.639,4784000],["2015-03-17",3.625,3.626,3.501,3.543,6841000],["2015-03-18",3.545,3.577,3.515,3.542,6651000],["2015-03-19",3.524,3.675,3.52,3.667,4532000],["2015-03-20",3.675,3.768,3.672,3.716,5275000],["2015-03-23",3.716,3.754,3.66,3.664,3799000],["2015-03-24",3.662,3.679,3.521,3.536,6737000],["2015-03-25",3.536,3.553,3.325,3.332,9167000],["2015-03-26",3.239,3.352,3.209,3.32,8510000],["2015-03-27",3.304,3.412,3.304,3.391,4443000],["2015-03-30",3.392,3.459,3.391,3.411,3747000],["2015-03-31",3.396,3.403,3.317,3.321,4095000],["2015-04-01",3.313,3.38,3.267,3.372,3972000],["2015-04-02",3.376,3.43,3.376,3.407,3657000],["2015-04-06",3.382,3.418,3.347,3.367,2500000],["2015-04-07",3.379,3.414,3.341,3.367,2643000],["2015-04-08",3.373,3.47,3.369,3.425,2882000],["2015-04-09",3.431,3.46,3.368,3.454,3213000],["2015-04-10",3.46,3.542,3.442,3.512,2794000],["2015-04-13",3.531,3.593,3.522,3.532,3690000],["2015-04-14",3.541,3.578,3.508,3.545,2567000],["2015-04-15",3.554,3.719,3.546,3.695,7038000],["2015-04-16",3.696,3.799,3.639,3.777,5301000],["2015-04-17",3.733,3.733,3.646,3.681,4553000],["2015-04-20",3.692,3.786,3.681,3.706,5079000],["2015-04-21",3.72,3.752,3.456,3.481,18036000],["2015-04-22",3.375,3.4,3.063,3.19,40534000],["2015-04-23",3.172,3.181,3.108,3.123,7685000],["2015-04-24",3.121,3.152,3.016,3.044,8536000],["2015-04-27",3.043,3.141,3.04,3.079,9735000],["2015-04-28",3.066,3.075,2.956,2.968,9544000],["2015-04-29",2.949,2.998,2.886,2.984,10890000],["2015-04-30",2.967,3.003,2.834,2.877,7401000],["2015-05-01",2.883,2.952,2.88,2.928,4685000],["2015-05-04",2.93,3.017,2.929,2.984,5894000],["2015-05-05",2.978,3.0,2.887,2.91,5002000],["2015-05-06",2.972,3.052,2.968,2.985,6744000],["2015-05-07",2.987,3.038,2.964,3.01,5832000],["2015-05-08",3.05,3.147,3.011,3.09,7648000],["2015-05-11",3.091,3.143,3.079,3.093,4480000],["2015-05-12",3.088,3.151,3.063,3.119,5367000],["2015-05-13",3.125,3.235,3.125,3.2,7589000],["2015-05-14",3.232,3.332,3.2,3.324,6934000],["2015-05-15",3.326,3.328,3.262,3.309,8103000],["2015-05-18",3.305,3.353,3.262,3.348,8138000],["2015-05-19",3.348,3.348,3.261,3.288,8918000],["2015-05-20",3.245,3.332,3.244,3.304,8114000],["2015-05-21",3.297,3.331,3.261,3.326,3841000],["2015-05-22",3.32,3.381,3.315,3.36,4211000],["2015-05-26",3.335,3.386,3.31,3.351,7551000],["2015-05-27",3.349,3.435,3.33,3.42,6282000],["2015-05-28",3.422,3.446,3.363,3.377,4267000],["2015-05-29",3.374,3.391,3.33,3.346,6672000],["2015-06-01",3.474,3.551,3.375,3.521,8926000],["2015-06-02",3.501,3.515,3.45,3.46,4996000],["2015-06-03",3.465,3.537,3.447,3.496,3113000],["2015-06-04",3.46,3.498,3.332,3.352,11316000],["2015-06-05",3.338,3.386,3.313,3.368,4231000],["2015-06-08",3.352,3.38,3.311,3.354,5185000],["2015-06-09",3.363,3.379,3.321,3.344,2885000],["2015-06-10",3.353,3.481,3.353,3.465,5743000],["2015-06-11",3.447,3.529,3.436,3.474,6701000],["2015-06-12",3.45,3.467,3.385,3.393,4931000],["2015-06-15",3.426,3.447,3.286,3.292,7649000],["2015-06-16",3.281,3.308,3.203,3.257,7230000],["2015-06-17",3.25,3.288,3.228,3.252,8307000],["2015-06-18",3.264,3.304,3.251,3.294,5103000],["2015-06-19",3.303,3.335,3.293,3.321,6854000],["2015-06-22",3.339,3.343,3.279,3.331,4946000],["2015-06-23",3.342,3.343,3.297,3.332,3236000],["2015-06-24",3.331,3.331,3.265,3.267,3777000],["2015-06-25",3.283,3.283,3.15,3.156,4250000],["2015-06-26",3.148,3.177,3.028,3.039,6502000],["2015-06-29",3.0,3.008,2.932,2.941,8491000],["2015-06-30",2.974,2.993,2.934,2.958,4762000],["2015-07-01",2.98,3.032,2.977,3.025,5304000],["2015-07-02",3.026,3.047,2.895,2.902,4254000],["2015-07-06",2.851,2.9,2.78,2.798,8019000],["2015-07-07",2.801,2.81,2.673,2.761,9482000],["2015-07-08",2.751,2.784,2.7,2.755,8014000],["2015-07-09",2.761,2.811,2.52,2.581,15633000],["2015-07-10",2.608,2.643,2.542,2.585,5660000],["2015-07-13",2.587,2.616,2.536,2.541,5227000],["2015-07-14",2.564,2.617,2.551,2.604,7132000],["2015-07-15",2.615,2.631,2.49,2.517,8451000],["2015-07-16",2.545,2.593,2.507,2.519,8687000],["2015-07-17",2.529,2.539,2.47,2.514,6224000],["2015-07-20",2.53,2.539,2.469,2.499,4689000],["2015-07-21",2.506,2.539,2.481,2.506,3976000],["2015-07-22",2.504,2.555,2.471,2.539,4564000],["2015-07-23",2.545,2.64,2.53,2.576,6175000],["2015-07-24",2.569,2.603,2.515,2.545,4856000],["2015-07-27",2.524,2.542,2.485,2.52,2272000],["2015-07-28",2.543,2.55,2.459,2.533,5084000],["2015-07-29",2.535,2.597,2.527,2.57,3039000],["2015-07-30",2.552,2.582,2.516,2.577,2364000],["2015-07-31",2.615,2.701,2.615,2.667,7408000],["2015-08-03",2.65,2.661,2.578,2.661,8154000],["2015-08-04",2.68,2.696,2.565,2.581,10365000],["2015-08-05",2.78,2.847,2.675,2.791,25343000],["2015-08-06",2.89,2.897,2.598,2.687,10917000],["2015-08-07",2.681,2.691,2.614,2.658,4974000],["2015-08-10",2.65,2.769,2.643,2.718,6229000],["2015-08-11",2.681,2.699,2.606,2.614,3858000],["2015-08-12",2.59,2.712,2.557,2.704,4162000],["2015-08-13",2.713,2.766,2.668,2.728,4486000],["2015-08-14",2.716,2.768,2.716,2.755,4546000],["2015-08-17",2.755,2.774,2.719,2.765,3366000],["2015-08-18",2.75,2.771,2.745,2.75,3332000],["2015-08-19",2.738,2.765,2.693,2.744,3685000],["2015-08-20",2.736,2.756,2.666,2.674,5048000],["2015-08-21",2.637,2.683,2.53,2.539,6602000],["2015-08-24",2.45,2.605,2.342,2.456,6722000],["2015-08-25",2.553,2.583,2.454,2.457,3586000],["2015-08-26",2.507,2.536,2.45,2.531,4098000],["2015-08-27",2.548,2.6,2.493,2.568,5483000],["2015-08-28",2.567,2.686,2.553,2.683,4729000],["2015-08-31",2.669,2.751,2.651,2.735,5877000],["2015-09-01",2.65,2.65,2.342,2.477,34121000],["2015-09-02",2.5,2.51,2.44,2.481,7748000],["2015-09-03",2.494,2.573,2.48,2.487,5876000],["2015-09-04",2.437,2.506,2.42,2.424,5614000],["2015-09-08",2.487,2.513,2.437,2.509,5792000],["2015-09-09",2.53,2.587,2.511,2.521,4369000],["2015-09-10",2.518,2.711,2.518,2.708,6668000],["2015-09-11",2.685,2.719,2.673,2.714,5270000],["2015-09-14",2.723,2.731,2.649,2.666,5935000],["2015-09-15",2.66,2.809,2.66,2.8,6868000],["2015-09-16",2.809,2.932,2.8,2.903,7589000],["2015-09-17",2.88,2.993,2.878,2.935,7042000],["2015-09-18",2.882,2.97,2.86,2.885,7267000],["2015-09-21",2.885,2.951,2.85,2.891,7286000],["2015-09-22",2.851,2.878,2.81,2.859,4985000],["2015-09-23",2.873,2.882,2.807,2.854,6432000],["2015-09-24",2.83,2.871,2.705,2.779,8038000],["2015-09-25",2.825,2.871,2.755,2.78,5093000],["2015-09-28",2.759,2.785,2.652,2.692,5956000],["2015-09-29",2.687,2.742,2.64,2.665,5077000],["2015-09-30",2.703,2.763,2.688,2.726,4245000],["2015-10-01",2.721,2.75,2.635,2.661,4146000],["2015-10-02",2.629,2.774,2.621,2.773,3404000],["2015-10-05",2.81,2.904,2.795,2.881,4070000],["2015-10-06",2.891,2.986,2.876,2.963,3908000],["2015-10-07",2.991,3.189,2.963,3.168,8458000],["2015-10-08",3.122,3.209,3.085,3.182,6691000],["2015-10-09",2.72,2.834,2.63,2.69,38552000],["2015-10-12",2.68,2.719,2.527,2.633,17354000],["2015-10-13",2.632,2.714,2.623,2.692,6017000],["2015-10-14",2.666,2.699,2.591,2.593,7548000],["2015-10-15",2.592,2.615,2.524,2.599,6399000],["2015-10-16",2.609,2.638,2.572,2.635,3723000],["2015-10-19",2.635,2.663,2.59,2.634,3278000],["2015-10-20",2.624,2.668,2.586,2.611,2969000],["2015-10-21",2.61,2.641,2.537,2.54,5016000],["2015-10-22",2.547,2.599,2.511,2.549,5918000],["2015-10-23",2.658,2.966,2.658,2.852,13750000],["2015-10-26",2.837,2.845,2.699,2.756,5828000],["2015-10-27",2.755,2.792,2.7,2.726,3322000],["2015-10-28",2.729,2.843,2.718,2.839,4270000],["2015-10-29",2.818,2.888,2.794,2.794,3818000],["2015-10-30",2.8,2.88,2.75,2.821,3409000],["2015-11-02",2.819,2.974,2.819,2.966,4316000],["2015-11-03",2.952,3.076,2.952,2.99,4295000],["2015-11-04",2.992,3.036,2.974,3.005,3260000],["2015-11-05",3.007,3.04,2.953,3.008,3112000],["2015-11-06",3.0,3.081,2.99,3.078,4505000],["2015-11-09",3.054,3.084,3.02,3.03,2407000],["2015-11-10",3.002,3.025,2.918,2.925,3629000],["2015-11-11",2.89,2.892,2.604,2.618,11122000],["2015-11-12",2.58,2.67,2.578,2.638,6402000],["2015-11-13",2.624,2.689,2.532,2.549,4300000],["2015-11-16",2.54,2.62,2.45,2.474,7070000],["2015-11-17",2.463,2.537,2.431,2.434,5588000],["2015-11-18",2.46,2.46,2.334,2.371,13776000],["2015-11-19",2.356,2.415,2.338,2.348,5128000],["2015-11-20",2.34,2.349,2.312,2.34,5459000],["2015-11-23",2.347,2.409,2.346,2.361,5109000],["2015-11-24",2.35,2.399,2.341,2.392,3954000],["2015-11-25",2.382,2.427,2.377,2.414,3207000],["2015-11-27",2.426,2.452,2.413,2.444,1437000],["2015-11-30",2.458,2.483,2.454,2.456,4957000],["2015-12-01",2.469,2.628,2.45,2.616,7156000],["2015-12-02",2.622,2.68,2.593,2.656,8281000],["2015-12-03",2.669,2.673,2.6,2.64,4322000],["2015-12-04",2.638,2.704,2.616,2.654,4802000],["2015-12-07",2.638,2.64,2.482,2.489,5715000],["2015-12-08",2.473,2.55,2.452,2.525,4030000],["2015-12-09",2.526,2.549,2.385,2.394,7696000],["2015-12-10",2.389,2.498,2.373,2.482,7801000],["2015-12-11",2.433,2.451,2.399,2.419,6538000],["2015-12-14",2.41,2.418,2.245,2.275,8233000],["2015-12-15",2.302,2.349,2.273,2.286,4763000],["2015-12-16",2.3,2.359,2.286,2.323,2626000],["2015-12-17",2.342,2.351,2.279,2.284,2269000],["2015-12-18",2.279,2.309,2.231,2.232,9285000],["2015-12-21",2.258,2.323,2.258,2.314,4871000],["2015-12-22",2.308,2.424,2.289,2.404,5693000],["2015-12-23",2.431,2.536,2.416,2.477,4391000],["2015-12-24",2.466,2.498,2.458,2.466,1552000],["2015-12-28",2.451,2.469,2.402,2.437,3603000],["2015-12-29",2.441,2.478,2.426,2.465,3294000],["2015-12-30",2.466,2.482,2.412,2.418,2767000],["2015-12-31",2.395,2.501,2.387,2.451,4391000],["2016-01-04",2.388,2.422,2.336,2.365,4653000],["2016-01-05",2.374,2.407,2.304,2.311,4583000],["2016-01-06",2.278,2.297,2.25,2.293,3045000],["2016-01-07",2.25,2.267,2.2,2.203,4527000],["2016-01-08",2.208,2.253,2.182,2.196,4564000],["2016-01-11",2.204,2.246,2.125,2.152,4487000],["2016-01-12",2.449,2.845,2.447,2.727,38032000],["2016-01-13",2.75,2.766,2.497,2.5,12180000],["2016-01-14",2.511,2.511,2.333,2.445,9304000],["2016-01-15",2.35,2.454,2.302,2.443,6390000],["2016-01-19",2.477,2.509,2.408,2.478,7282000],["2016-01-20",2.426,2.56,2.376,2.522,6854000],["2016-01-21",2.539,2.539,2.465,2.496,6400000],["2016-01-22",2.538,2.603,2.501,2.599,6477000],["2016-01-25",2.595,2.662,2.561,2.611,8188000],["2016-01-26",2.62,2.701,2.582,2.649,6579000],["2016-01-27",2.722,2.8,2.646,2.728,10070000],["2016-01-28",2.761,2.8,2.635,2.702,7456000],["2016-01-29",2.791,3.16,2.75,2.978,34939000],["2016-02-01",2.962,3.163,2.911,3.14,14195000],["2016-02-02",3.071,3.155,3.001,3.086,9142000],["2016-02-03",3.1,3.246,3.08,3.212,8187000],["2016-02-04",3.172,3.328,3.172,3.23,7198000],["2016-02-05",3.2,3.29,3.133,3.197,7816000],["2016-02-08",3.168,3.207,3.106,3.173,7247000],["2016-02-09",3.128,3.188,3.037,3.081,6276000],["2016-02-10",3.105,3.14,2.971,2.998,8365000],["2016-02-11",2.968,3.039,2.938,2.972,5439000],["2016-02-12",2.988,3.065,2.928,2.989,3011000],["2016-02-16",3.022,3.15,3.02,3.124,10483000],["2016-02-17",3.149,3.274,3.124,3.22,6244000],["2016-02-18",3.233,3.293,3.211,3.254,4552000],["2016-02-19",3.244,3.254,3.16,3.192,2967000],["2016-02-22",3.243,3.296,3.175,3.232,5157000],["2016-02-23",3.228,3.228,3.174,3.18,3086000],["2016-02-24",3.158,3.238,3.088,3.237,3475000],["2016-02-25",3.23,3.236,3.168,3.221,2786000],["2016-02-26",3.236,3.269,3.07,3.207,5323000],["2016-02-29",3.188,3.278,3.17,3.247,7833000],["2016-03-01",3.27,3.333,3.22,3.322,4966000],["2016-03-02",3.309,3.321,3.278,3.319,3911000],["2016-03-03",3.313,3.379,3.292,3.361,4655000],["2016-03-04",3.361,3.373,3.242,3.263,4471000],["2016-03-07",3.254,3.324,3.21,3.283,3475000],["2016-03-08",3.25,3.253,3.058,3.138,4476000],["2016-03-09",3.15,3.208,3.137,3.159,3651000],["2016-03-10",3.162,3.226,3.086,3.173,3382000],["2016-03-11",3.227,3.248,3.107,3.219,2027000],["2016-03-14",3.202,3.254,3.185,3.23,2271000],["2016-03-15",3.22,3.22,3.147,3.17,2946000],["2016-03-16",3.163,3.272,3.156,3.242,2612000],["2016-03-17",3.238,3.321,3.222,3.306,3237000],["2016-03-18",3.323,3.353,3.277,3.29,3112000],["2016-03-21",3.285,3.302,3.216,3.299,3274000],["2016-03-22",3.274,3.33,3.268,3.299,2247000],["2016-03-23",3.29,3.297,3.202,3.217,1995000],["2016-03-24",3.207,3.263,3.168,3.251,2601000],["2016-03-28",3.272,3.295,3.236,3.267,1639000],["2016-03-29",3.264,3.388,3.22,3.373,2911000],["2016-03-30",3.405,3.419,3.303,3.337,2118000],["2016-03-31",3.347,3.447,3.326,3.408,2818000],["2016-04-01",3.363,3.469,3.309,3.449,3100000],["2016-04-04",3.455,3.46,3.357,3.403,3000000],["2016-04-05",3.384,3.442,3.361,3.418,2424000],["2016-04-06",3.415,3.424,3.327,3.423,2647000],["2016-04-07",3.393,3.424,3.347,3.366,3171000],["2016-04-08",3.399,3.409,3.269,3.337,2075000],["2016-04-11",3.352,3.399,3.315,3.318,1988000],["2016-04-12",3.318,3.34,3.25,3.313,2182000],["2016-04-13",3.329,3.389,3.28,3.383,2773000],["2016-04-14",3.392,3.394,3.285,3.332,3124000],["2016-04-15",2.85,2.939,2.67,2.679,30799000],["2016-04-18",2.672,2.743,2.61,2.713,8319000],["2016-04-19",2.732,2.832,2.715,2.789,5805000],["2016-04-20",2.784,2.868,2.771,2.798,4991000],["2016-04-21",2.793,2.814,2.751,2.767,2757000],["2016-04-22",2.78,2.86,2.779,2.851,3859000],["2016-04-25",2.836,2.878,2.795,2.841,3988000],["2016-04-26",2.86,2.898,2.821,2.87,3157000],["2016-04-27",2.879,2.9,2.809,2.871,3616000],["2016-04-28",2.853,2.9,2.822,2.826,5596000],["2016-04-29",2.769,2.769,2.65,2.691,9837000],["2016-05-02",2.692,2.717,2.66,2.715,6961000],["2016-05-03",2.693,2.72,2.639,2.672,4687000],["2016-05-04",2.63,2.68,2.62,2.652,4871000],["2016-05-05",2.631,2.69,2.631,2.661,4151000],["2016-05-06",2.662,2.699,2.655,2.697,3932000],["2016-05-09",2.685,2.716,2.661,2.688,3474000],["2016-05-10",2.7,2.705,2.654,2.69,3445000],["2016-05-11",2.692,2.715,2.626,2.631,3206000],["2016-05-12",2.65,2.65,2.5,2.508,8986000],["2016-05-13",2.509,2.535,2.451,2.503,8570000],["2016-05-16",2.521,2.556,2.505,2.509,4438000],["2016-05-17",2.504,2.531,2.46,2.487,5635000],["2016-05-18",2.488,2.546,2.478,2.497,3103000],["2016-05-19",2.493,2.508,2.44,2.448,2141000],["2016-05-20",2.469,2.535,2.439,2.52,2063000],["2016-05-23",2.514,2.594,2.513,2.515,3381000],["2016-05-24",2.517,2.629,2.517,2.595,4949000],["2016-05-25",2.618,2.631,2.566,2.589,4299000],["2016-05-26",2.585,2.6,2.56,2.579,2950000],["2016-05-27",2.589,2.633,2.589,2.605,2878000],["2016-05-31",2.607,2.638,2.6,2.624,3877000],["2016-06-01",2.626,2.654,2.595,2.635,2915000],["2016-06-02",2.635,2.656,2.618,2.642,2118000],["2016-06-03",2.651,2.674,2.622,2.657,2301000],["2016-06-06",2.652,2.665,2.632,2.646,3197000],["2016-06-07",2.654,2.668,2.576,2.58,6737000],["2016-06-08",2.589,2.596,2.546,2.581,6482000],["2016-06-09",2.579,2.597,2.557,2.589,5089000],["2016-06-10",2.574,2.595,2.539,2.577,4315000],["2016-06-13",2.551,2.569,2.478,2.48,5299000],["2016-06-14",2.48,2.638,2.48,2.627,7556000],["2016-06-15",2.641,2.65,2.61,2.63,3174000],["2016-06-16",2.61,2.635,2.568,2.628,2232000],["2016-06-17",2.623,2.637,2.591,2.611,4608000],["2016-06-20",2.655,2.69,2.655,2.676,3136000],["2016-06-21",2.687,2.703,2.662,2.701,3488000],["2016-06-22",2.701,2.706,2.637,2.641,2373000],["2016-06-23",2.677,2.699,2.672,2.681,2675000],["2016-06-24",2.556,2.599,2.516,2.521,11583000],["2016-06-27",2.486,2.517,2.356,2.378,3879000],["2016-06-28",2.387,2.444,2.343,2.399,4721000],["2016-06-29",2.426,2.455,2.399,2.437,2586000],["2016-06-30",2.432,2.485,2.429,2.485,3410000],["2016-07-01",2.477,2.499,2.431,2.457,2308000],["2016-07-05",2.45,2.457,2.372,2.382,2402000],["2016-07-06",2.38,2.421,2.319,2.416,3794000],["2016-07-07",2.435,2.467,2.414,2.443,2424000],["2016-07-08",2.467,2.536,2.457,2.529,3563000],["2016-07-11",2.537,2.569,2.517,2.524,1914000],["2016-07-12",2.555,2.634,2.554,2.598,3573000],["2016-07-13",2.618,2.623,2.568,2.607,2461000],["2016-07-14",2.62,2.643,2.589,2.615,3320000],["2016-07-15",2.625,2.625,2.58,2.6,1624000],["2016-07-18",2.615,2.656,2.601,2.634,1573000],["2016-07-19",2.054,2.059,1.86,1.902,80272000],["2016-07-20",1.909,1.959,1.897,1.956,22018000],["2016-07-21",1.958,2.001,1.956,2.001,9467000],["2016-07-22",2.0,2.043,2.0,2.005,8822000],["2016-07-25",2.01,2.079,2.007,2.034,6185000],["2016-07-26",2.03,2.112,2.03,2.098,5856000],["2016-07-27",2.106,2.135,2.102,2.13,5327000],["2016-07-28",2.135,2.154,2.113,2.14,3337000],["2016-07-29",2.14,2.159,2.12,2.155,5907000],["2016-08-01",2.149,2.168,2.137,2.156,3506000],["2016-08-02",2.159,2.166,2.095,2.107,3790000],["2016-08-03",2.097,2.104,2.054,2.054,4132000],["2016-08-04",2.062,2.09,2.037,2.042,4346000],["2016-08-05",2.0,2.164,1.932,2.148,12373000],["2016-08-08",2.145,2.175,2.11,2.16,4293000],["2016-08-09",2.154,2.19,2.124,2.145,4188000],["2016-08-10",2.154,2.163,2.113,2.13,3454000],["2016-08-11",2.145,2.169,2.127,2.164,2587000],["2016-08-12",2.159,2.18,2.159,2.165,1792000],["2016-08-15",2.175,2.191,2.159,2.175,3935000],["2016-08-16",2.16,2.189,2.128,2.161,2681000],["2016-08-17",2.165,2.177,2.135,2.144,2099000],["2016-08-18",2.149,2.162,2.139,2.157,3195000],["2016-08-19",2.146,2.177,2.141,2.146,2583000],["2016-08-22",2.135,2.156,2.11,2.125,2732000],["2016-08-23",2.127,2.169,2.127,2.162,3143000],["2016-08-24",2.163,2.201,2.153,2.166,4379000],["2016-08-25",2.163,2.19,2.141,2.18,2313000],["2016-08-26",2.169,2.192,2.125,2.137,2873000],["2016-08-29",2.124,2.185,2.1,2.172,4081000],["2016-08-30",2.18,2.23,2.179,2.206,4145000],["2016-08-31",2.2,2.2,2.145,2.163,4146000],["2016-09-01",2.174,2.227,2.16,2.214,3516000],["2016-09-02",2.219,2.225,2.184,2.215,4656000],["2016-09-06",2.25,2.25,2.176,2.196,3010000],["2016-09-07",2.2,2.225,2.188,2.194,2836000],["2016-09-08",2.182,2.197,2.132,2.146,4600000],["2016-09-09",2.135,2.145,2.087,2.109,3902000],["2016-09-12",2.09,2.144,2.077,2.144,3279000],["2016-09-13",2.133,2.153,2.121,2.136,2551000],["2016-09-14",2.133,2.163,2.103,2.145,2066000],["2016-09-15",2.146,2.209,2.145,2.193,2641000],["2016-09-16",2.193,2.196,2.117,2.138,4848000],["2016-09-19",2.141,2.195,2.141,2.172,3587000],["2016-09-20",2.185,2.242,2.179,2.212,2400000],["2016-09-21",2.229,2.277,2.228,2.274,3470000],["2016-09-22",2.274,2.323,2.263,2.278,3989000],["2016-09-23",2.306,2.38,2.285,2.349,5444000],["2016-09-26",2.327,2.36,2.321,2.341,2735000],["2016-09-27",2.335,2.369,2.319,2.351,3021000],["2016-09-28",2.363,2.363,2.333,2.359,3270000],["2016-09-29",2.355,2.365,2.311,2.324,2933000],["2016-09-30",2.33,2.349,2.318,2.337,2887000],["2016-10-03",2.337,2.349,2.3,2.349,3379000],["2016-10-04",2.343,2.37,2.281,2.302,4024000],["2016-10-05",2.302,2.325,2.299,2.315,3228000],["2016-10-06",2.313,2.313,2.263,2.295,2296000],["2016-10-07",2.299,2.299,2.242,2.245,2298000],["2016-10-10",2.267,2.299,2.262,2.271,1969000],["2016-10-11",2.266,2.266,2.203,2.216,4351000],["2016-10-12",2.225,2.239,2.194,2.222,3212000],["2016-10-13",2.2,2.2,2.126,2.152,3332000],["2016-10-14",2.163,2.177,2.136,2.137,1600000],["2016-10-17",2.143,2.19,2.134,2.168,1752000],["2016-10-18",2.187,2.204,2.154,2.185,3564000],["2016-10-19",2.173,2.218,2.165,2.198,2538000],["2016-10-20",2.191,2.208,2.167,2.189,1475000],["2016-10-21",2.172,2.172,2.142,2.146,2291000],["2016-10-24",2.145,2.18,2.135,2.17,4241000],["2016-10-25",2.175,2.203,2.155,2.195,3021000],["2016-10-26",2.19,2.25,2.17,2.215,2093000],["2016-10-27",2.225,2.245,2.18,2.21,4941000],["2016-10-28",2.355,2.49,2.33,2.44,13229000],["2016-10-31",2.445,2.465,2.365,2.37,4689000],["2016-11-01",2.36,2.375,2.26,2.28,5017000],["2016-11-02",2.265,2.335,2.245,2.26,6304000],["2016-11-03",2.255,2.278,2.23,2.235,3628000],["2016-11-04",2.255,2.255,2.198,2.205,3743000],["2016-11-07",2.26,2.315,2.225,2.285,3416000],["2016-11-08",2.255,2.295,2.235,2.275,2965000],["2016-11-09",2.235,2.363,2.205,2.345,4954000],["2016-11-10",2.36,2.44,2.345,2.39,4901000],["2016-11-11",2.395,2.555,2.395,2.55,5681000],["2016-11-14",2.565,2.625,2.54,2.57,4613000],["2016-11-15",2.585,2.62,2.54,2.57,3121000],["2016-11-16",2.565,2.585,2.545,2.55,2370000],["2016-11-17",2.545,2.578,2.54,2.575,2065000],["2016-11-18",2.585,2.605,2.563,2.595,2333000],["2016-11-21",2.6,2.645,2.59,2.645,2860000],["2016-11-22",2.645,2.665,2.62,2.66,3353000],["2016-11-23",2.64,2.685,2.64,2.675,2416000],["2016-11-25",2.67,2.695,2.66,2.685,879000],["2016-11-28",2.655,2.675,2.598,2.635,3436000],["2016-11-29",2.63,2.665,2.6,2.61,2417000],["2016-11-30",2.66,2.77,2.66,2.735,5050000],["2016-12-01",2.73,2.745,2.595,2.62,3160000],["2016-12-02",2.6,2.71,2.6,2.7,2917000],["2016-12-05",2.715,2.768,2.695,2.76,3758000],["2016-12-06",2.78,2.798,2.73,2.795,2866000],["2016-12-07",2.785,2.87,2.765,2.845,3381000],["2016-12-08",2.845,2.9,2.81,2.898,3367000],["2016-12-09",2.91,2.926,2.825,2.85,2870000],["2016-12-12",2.835,2.85,2.74,2.805,2262000],["2016-12-13",2.81,2.87,2.81,2.85,4421000],["2016-12-14",2.86,2.88,2.788,2.81,2397000],["2016-12-15",2.81,2.845,2.753,2.825,2405000],["2016-12-16",2.84,2.885,2.824,2.83,5174000],["2016-12-19",2.85,2.905,2.825,2.9,2645000],["2016-12-20",2.905,2.958,2.86,2.885,2140000],["2016-12-21",2.875,2.89,2.835,2.875,1761000],["2016-12-22",2.89,2.9,2.793,2.795,2884000],["2016-12-23",2.805,2.88,2.79,2.87,2485000],["2016-12-27",2.89,2.89,2.84,2.87,2180000],["2016-12-28",2.87,2.88,2.815,2.845,2402000],["2016-12-29",2.84,2.863,2.785,2.85,2353000],["2016-12-30",2.85,2.85,2.795,2.805,2531000],["2017-01-03",2.825,2.875,2.813,2.845,1808000],["2017-01-04",2.85,2.9,2.84,2.885,2532000],["2017-01-05",2.87,2.9,2.82,2.855,1196000],["2017-01-06",2.875,2.9,2.83,2.845,1413000],["2017-01-09",2.845,2.89,2.825,2.825,1360000],["2017-01-10",2.84,2.865,2.825,2.86,2109000],["2017-01-11",2.85,2.855,2.81,2.855,2127000],["2017-01-12",2.835,2.835,2.74,2.755,3930000],["2017-01-13",2.765,2.835,2.765,2.82,5385000],["2017-01-17",2.82,2.82,2.68,2.71,4426000],["2017-01-18",2.715,2.74,2.695,2.73,2712000],["2017-01-19",2.74,2.755,2.69,2.715,2110000],["2017-01-20",2.78,2.81,2.755,2.765,5544000],["2017-01-23",2.76,2.813,2.748,2.785,4848000],["2017-01-24",2.795,2.85,2.77,2.775,4958000],["2017-01-25",2.795,2.87,2.795,2.845,3641000],["2017-01-26",2.845,2.865,2.805,2.855,3903000],["2017-01-27",3.15,3.175,2.655,2.67,14095000],["2017-01-30",2.625,2.655,2.485,2.55,8944000],["2017-01-31",2.55,2.665,2.515,2.645,7396000],["2017-02-01",2.675,2.7,2.55,2.56,4689000],["2017-02-02",2.545,2.575,2.53,2.55,3271000],["2017-02-03",2.58,2.605,2.545,2.58,2930000],["2017-02-06",2.58,2.615,2.55,2.565,3481000],["2017-02-07",2.575,2.635,2.565,2.61,3265000],["2017-02-08",2.59,2.67,2.575,2.625,3006000],["2017-02-09",2.63,2.67,2.615,2.645,2695000],["2017-02-10",2.65,2.695,2.638,2.66,2197000],["2017-02-13",2.68,2.7,2.655,2.67,1902000],["2017-02-14",2.655,2.74,2.645,2.705,2860000],["2017-02-15",2.695,2.723,2.695,2.705,2465000],["2017-02-16",2.7,2.745,2.69,2.705,3819000],["2017-02-17",2.695,2.71,2.695,2.705,1880000],["2017-02-21",2.7,2.71,2.67,2.705,2877000],["2017-02-22",2.685,2.718,2.675,2.71,2240000],["2017-02-23",2.71,2.745,2.7,2.74,3077000],["2017-02-24",2.6,2.715,2.565,2.7,7645000],["2017-02-27",2.695,2.7,2.585,2.62,10767000],["2017-02-28",2.6,2.645,2.555,2.6,5190000],["2017-03-01",2.615,2.67,2.615,2.66,2389000],["2017-03-02",2.645,2.675,2.64,2.66,2507000],["2017-03-03",2.67,2.68,2.52,2.525,4793000],["2017-03-06",2.505,2.525,2.46,2.505,4767000],["2017-03-07",2.51,2.55,2.495,2.52,2584000],["2017-03-08",2.525,2.55,2.463,2.465,1821000],["2017-03-09",2.465,2.49,2.435,2.46,1790000],["2017-03-10",2.475,2.52,2.46,2.495,1806000],["2017-03-13",2.485,2.53,2.48,2.5,1857000],["2017-03-14",2.495,2.545,2.47,2.505,1810000],["2017-03-15",2.535,2.545,2.51,2.52,2351000],["2017-03-16",2.545,2.555,2.51,2.52,1877000],["2017-03-17",2.51,2.535,2.483,2.53,4943000],["2017-03-20",2.535,2.58,2.513,2.56,1903000],["2017-03-21",2.58,2.59,2.47,2.47,2901000],["2017-03-22",2.465,2.54,2.445,2.54,2366000],["2017-03-23",2.55,2.573,2.52,2.555,2182000],["2017-03-24",2.565,2.59,2.535,2.55,1877000],["2017-03-27",2.52,2.53,2.5,2.525,3527000],["2017-03-28",2.52,2.533,2.485,2.495,2435000],["2017-03-29",2.485,2.575,2.485,2.565,7855000],["2017-03-30",2.565,2.58,2.51,2.54,5786000],["2017-03-31",2.535,2.55,2.515,2.535,4028000],["2017-04-03",2.54,2.54,2.47,2.505,3734000],["2017-04-04",2.495,2.53,2.478,2.5,2758000],["2017-04-05",2.515,2.52,2.455,2.455,3019000],["2017-04-06",2.465,2.48,2.423,2.48,3835000],["2017-04-07",2.47,2.49,2.465,2.48,2422000],["2017-04-10",2.475,2.495,2.44,2.455,2509000],["2017-04-11",2.445,2.495,2.445,2.485,3291000],["2017-04-12",2.495,2.495,2.44,2.465,3680000],["2017-04-13",2.455,2.465,2.435,2.445,3066000],["2017-04-17",2.455,2.535,2.45,2.515,4143000],["2017-04-18",2.5,2.52,2.42,2.44,3055000],["2017-04-19",2.45,2.485,2.43,2.445,3791000],["2017-04-20",2.46,2.495,2.45,2.48,3479000],["2017-04-21",2.47,2.48,2.445,2.46,2623000],["2017-04-24",2.5,2.5,2.455,2.48,2387000],["2017-04-25",2.51,2.523,2.485,2.49,7406000],["2017-04-26",2.47,2.495,2.467,2.47,7730000],["2017-04-27",2.483,2.495,2.415,2.43,8974000],["2017-04-28",2.55,2.575,2.23,2.44,16301000],["2017-05-01",2.445,2.505,2.435,2.445,5604000],["2017-05-02",2.45,2.46,2.37,2.375,5503000],["2017-05-03",2.36,2.38,2.315,2.36,3548000],["2017-05-04",2.36,2.42,2.36,2.415,3508000],["2017-05-05",2.42,2.445,2.395,2.42,6242000],["2017-05-08",2.41,2.445,2.38,2.385,4002000],["2017-05-09",2.385,2.405,2.345,2.365,3898000],["2017-05-10",2.36,2.42,2.36,2.415,4555000],["2017-05-11",2.4,2.44,2.385,2.41,2309000],["2017-05-12",2.41,2.448,2.4,2.415,3461000],["2017-05-15",2.425,2.475,2.425,2.445,6905000],["2017-05-16",2.45,2.48,2.415,2.44,6154000],["2017-05-17",2.41,2.425,2.363,2.37,4095000],["2017-05-18",2.36,2.37,2.325,2.36,3978000],["2017-05-19",2.37,2.42,2.355,2.42,4344000],["2017-05-22",2.425,2.445,2.408,2.435,3094000],["2017-05-23",2.435,2.435,2.395,2.405,3658000],["2017-05-24",2.41,2.43,2.395,2.425,2259000],["2017-05-25",2.435,2.47,2.42,2.45,6239000],["2017-05-26",2.45,2.45,2.4,2.43,3705000],["2017-05-30",2.415,2.43,2.4,2.42,4112000],["2017-05-31",2.42,2.465,2.375,2.46,4742000],["2017-06-01",2.47,2.48,2.45,2.465,4845000],["2017-06-02",2.475,2.485,2.448,2.46,3338000],["2017-06-05",2.47,2.47,2.43,2.435,1801000],["2017-06-06",2.42,2.42,2.37,2.4,3939000],["2017-06-07",2.39,2.4,2.345,2.385,5970000],["2017-06-08",2.38,2.455,2.37,2.455,4460000],["2017-06-09",2.46,2.518,2.455,2.475,3832000],["2017-06-12",2.46,2.495,2.43,2.49,4600000],["2017-06-13",2.5,2.533,2.49,2.525,4960000],["2017-06-14",2.535,2.545,2.485,2.495,5361000],["2017-06-15",2.465,2.495,2.406,2.47,3067000],["2017-06-16",2.45,2.505,2.42,2.495,5193000],["2017-06-19",2.485,2.513,2.455,2.47,2351000],["2017-06-20",2.465,2.48,2.43,2.46,2018000],["2017-06-21",2.465,2.475,2.395,2.405,2095000],["2017-06-22",2.405,2.43,2.385,2.425,2524000],["2017-06-23",2.42,2.49,2.42,2.455,3730000],["2017-06-26",2.465,2.495,2.43,2.44,2629000],["2017-06-27",2.43,2.44,2.4,2.4,2922000],["2017-06-28",2.415,2.438,2.39,2.43,3107000],["2017-06-29",2.42,2.425,2.385,2.42,2729000],["2017-06-30",2.425,2.47,2.41,2.465,2479000],["2017-07-03",2.48,2.48,2.425,2.445,1140000],["2017-07-05",2.44,2.445,2.395,2.435,2426000],["2017-07-06",2.415,2.42,2.385,2.395,3145000],["2017-07-07",2.405,2.45,2.403,2.445,1425000],["2017-07-10",2.43,2.47,2.43,2.435,1344000],["2017-07-11",2.44,2.47,2.423,2.46,2265000],["2017-07-12",2.48,2.575,2.48,2.57,3715000],["2017-07-13",2.6,2.649,2.585,2.64,5792000],["2017-07-14",2.65,2.7,2.635,2.69,3733000],["2017-07-17",2.695,2.695,2.638,2.64,2651000],["2017-07-18",2.63,2.655,2.62,2.65,1880000],["2017-07-19",2.65,2.666,2.625,2.65,3285000],["2017-07-20",2.655,2.76,2.645,2.71,5973000],["2017-07-21",2.65,2.655,2.485,2.57,14850000],["2017-07-24",2.575,2.575,2.5,2.525,4818000],["2017-07-25",2.525,2.653,2.525,2.645,5287000],["2017-07-26",2.66,2.7,2.63,2.69,4335000],["2017-07-27",2.7,2.72,2.67,2.705,4724000],["2017-07-28",2.7,2.735,2.675,2.68,4924000],["2017-07-31",2.695,2.695,2.638,2.685,4076000],["2017-08-01",2.69,2.725,2.68,2.71,3801000],["2017-08-02",2.715,2.73,2.685,2.695,3575000],["2017-08-03",2.705,2.725,2.66,2.705,5009000],["2017-08-04",2.645,2.78,2.545,2.71,11738000],["2017-08-07",2.71,2.715,2.683,2.7,6087000],["2017-08-08",2.685,2.71,2.658,2.675,6266000],["2017-08-09",2.66,2.72,2.63,2.68,3988000],["2017-08-10",2.67,2.679,2.64,2.655,2933000],["2017-08-11",2.67,2.695,2.655,2.685,4437000],["2017-08-14",2.69,2.745,2.68,2.735,4437000],["2017-08-15",2.745,2.745,2.71,2.73,2920000],["2017-08-16",2.73,2.75,2.705,2.715,2410000],["2017-08-17",2.7,2.725,2.69,2.69,4163000],["2017-08-18",2.67,2.69,2.655,2.675,2553000],["2017-08-21",2.665,2.678,2.63,2.635,3318000],["2017-08-22",2.655,2.685,2.65,2.665,4005000],["2017-08-23",2.66,2.725,2.609,2.71,3612000],["2017-08-24",2.705,2.745,2.69,2.73,6853000],["2017-08-25",2.735,2.79,2.73,2.75,2518000],["2017-08-28",2.755,2.78,2.72,2.735,1789000],["2017-08-29",2.715,2.748,2.71,2.72,2200000],["2017-08-30",2.7,2.7,2.5,2.585,13550000],["2017-08-31",2.6,2.67,2.595,2.663,5695000],["2017-09-01",2.68,2.7,2.655,2.675,2955000],["2017-09-05",2.67,2.69,2.643,2.655,2202000],["2017-09-06",2.67,2.675,2.64,2.66,2035000],["2017-09-07",2.67,2.673,2.605,2.62,3117000],["2017-09-08",2.62,2.635,2.57,2.575,1475000],["2017-09-11",2.59,2.605,2.565,2.595,4543000],["2017-09-12",2.6,2.615,2.57,2.575,2925000],["2017-09-13",2.57,2.585,2.55,2.555,3402000],["2017-09-14",2.555,2.57,2.52,2.525,3593000],["2017-09-15",2.5,2.5,2.3,2.335,16002000],["2017-09-18",2.3,2.32,2.095,2.12,19201000],["2017-09-19",2.09,2.115,2.042,2.1,18642000],["2017-09-20",2.105,2.14,2.08,2.085,11826000],["2017-09-21",2.07,2.12,2.06,2.12,7851000],["2017-09-22",2.115,2.21,2.115,2.195,7445000],["2017-09-25",2.19,2.199,2.11,2.13,4201000],["2017-09-26",2.14,2.175,2.135,2.165,3547000],["2017-09-27",2.175,2.245,2.17,2.23,4916000],["2017-09-28",2.225,2.25,2.188,2.19,4446000],["2017-09-29",2.195,2.283,2.18,2.21,11388000],["2017-10-02",2.235,2.33,2.225,2.325,8322000],["2017-10-03",2.31,2.35,2.27,2.275,6389000],["2017-10-04",2.28,2.315,2.275,2.3,2376000],["2017-10-05",2.31,2.324,2.26,2.295,4878000],["2017-10-06",2.29,2.293,2.255,2.275,3429000],["2017-10-09",2.275,2.29,2.26,2.27,3492000],["2017-10-10",2.28,2.29,2.245,2.255,3536000],["2017-10-11",2.24,2.28,2.235,2.245,3871000],["2017-10-12",2.24,2.26,2.225,2.25,4060000],["2017-10-13",2.27,2.305,2.255,2.26,2831000],["2017-10-16",2.26,2.275,2.225,2.245,2281000],["2017-10-17",2.25,2.275,2.21,2.21,2308000],["2017-10-18",2.215,2.235,2.2,2.205,4740000],["2017-10-19",2.2,2.22,2.16,2.18,4395000],["2017-10-20",2.205,2.245,2.195,2.24,6001000],["2017-10-23",2.245,2.27,2.225,2.25,3092000],["2017-10-24",2.25,2.26,2.23,2.245,2593000],["2017-10-25",2.23,2.24,2.18,2.185,3221000],["2017-10-26",2.185,2.19,2.12,2.17,5775000],["2017-10-27",2.05,2.075,1.77,2.048,26611000],["2017-10-30",2.03,2.03,1.97,1.985,7018000],["2017-10-31",1.995,2.02,1.975,1.99,5646000],["2017-11-01",2.01,2.05,2.0,2.03,4888000],["2017-11-02",2.035,2.038,2.005,2.03,4042000],["2017-11-03",2.025,2.045,2.005,2.03,5796000],["2017-11-06",2.015,2.063,2.0,2.05,3896000],["2017-11-07",2.055,2.06,1.973,1.98,3548000],["2017-11-08",1.98,1.99,1.94,1.975,3058000],["2017-11-09",1.955,1.975,1.921,1.955,2856000],["2017-11-10",1.955,2.025,1.95,2.0,3639000],["2017-11-13",1.98,2.005,1.96,1.995,6978000],["2017-11-14",1.98,2.015,1.975,1.983,2881000],["2017-11-15",1.96,2.0,1.96,1.99,3904000],["2017-11-16",1.99,2.043,1.98,2.025,4522000],["2017-11-17",2.02,2.075,2.02,2.045,2563000],["2017-11-20",2.04,2.138,2.04,2.135,4423000],["2017-11-21",2.145,2.15,2.105,2.15,4241000],["2017-11-22",2.145,2.15,2.105,2.13,4198000],["2017-11-24",2.145,2.145,2.08,2.1,2069000],["2017-11-27",2.105,2.14,2.09,2.13,2367000],["2017-11-28",2.125,2.185,2.095,2.185,3192000],["2017-11-29",2.185,2.23,2.16,2.22,4711000],["2017-11-30",2.225,2.235,2.2,2.205,6050000],["2017-12-01",2.21,2.21,2.125,2.2,5002000],["2017-12-04",2.21,2.235,2.19,2.205,3694000],["2017-12-05",2.205,2.215,2.148,2.155,5467000],["2017-12-06",2.165,2.165,2.128,2.145,2361000],["2017-12-07",2.14,2.18,2.14,2.155,2136000],["2017-12-08",2.165,2.195,2.145,2.16,2414000],["2017-12-11",2.16,2.21,2.155,2.185,2107000],["2017-12-12",2.19,2.21,2.18,2.2,1705000],["2017-12-13",2.185,2.21,2.17,2.21,5428000],["2017-12-14",2.2,2.215,2.145,2.17,3066000],["2017-12-15",2.17,2.225,2.125,2.2,12488000],["2017-12-18",2.205,2.233,2.178,2.2,3161000],["2017-12-19",2.2,2.23,2.185,2.215,6208000],["2017-12-20",2.22,2.23,2.16,2.165,4346000],["2017-12-21",2.16,2.17,2.115,2.133,4748000],["2017-12-22",2.14,2.14,2.095,2.1,2720000],["2017-12-26",2.08,2.115,2.04,2.075,1825000],["2017-12-27",2.075,2.105,2.058,2.095,3439000],["2017-12-28",2.085,2.12,2.065,2.095,4477000],["2017-12-29",2.1,2.115,2.075,2.093,3993000],["2018-01-02",2.09,2.17,2.085,2.145,4344000],["2018-01-03",2.135,2.155,2.11,2.15,4094000],["2018-01-04",2.15,2.195,2.14,2.165,3631000],["2018-01-05",2.18,2.19,2.14,2.17,2178000],["2018-01-08",2.165,2.18,2.15,2.18,3484000],["2018-01-09",2.18,2.18,2.12,2.125,3116000],["2018-01-10",2.11,2.145,2.095,2.13,2598000],["2018-01-11",2.135,2.185,2.115,2.17,2117000],["2018-01-12",2.165,2.18,2.13,2.15,3071000],["2018-01-16",2.155,2.185,2.135,2.15,3217000],["2018-01-17",2.17,2.175,2.13,2.165,4298000],["2018-01-18",2.17,2.185,2.145,2.15,1775000],["2018-01-19",2.15,2.295,2.145,2.28,5496000],["2018-01-22",2.29,2.345,2.278,2.335,7854000],["2018-01-23",2.345,2.345,2.27,2.29,3769000],["2018-01-24",2.3,2.315,2.26,2.28,8124000],["2018-01-25",2.28,2.295,2.23,2.265,4843000],["2018-01-26",2.295,2.398,2.275,2.385,5567000],["2018-01-29",2.375,2.475,2.37,2.45,10826000],["2018-01-30",2.44,2.48,2.385,2.465,10279000],["2018-01-31",2.29,2.385,2.215,2.283,14769000],["2018-02-01",2.265,2.265,2.23,2.258,6960000],["2018-02-02",2.24,2.255,2.058,2.06,9487000],["2018-02-05",2.04,2.09,1.93,1.93,11729000],["2018-02-06",1.9,1.977,1.885,1.955,8413000],["2018-02-07",1.955,2.005,1.935,1.98,4810000],["2018-02-08",1.985,2.06,1.86,1.86,5608000],["2018-02-09",1.88,1.92,1.835,1.885,6550000],["2018-02-12",1.89,1.925,1.87,1.88,3827000],["2018-02-13",1.875,1.89,1.815,1.84,4412000],["2018-02-14",1.82,1.93,1.815,1.93,5064000],["2018-02-15",1.94,1.96,1.9,1.95,4309000],["2018-02-16",1.945,1.973,1.905,1.91,4757000],["2018-02-20",1.895,1.93,1.87,1.885,3785000],["2018-02-21",1.885,1.925,1.81,1.815,6452000],["2018-02-22",1.825,1.86,1.81,1.835,6846000],["2018-02-23",1.855,1.88,1.825,1.85,3741000],["2018-02-26",1.86,1.91,1.86,1.89,3706000],["2018-02-27",1.9,1.92,1.855,1.86,3063000],["2018-02-28",1.875,1.875,1.805,1.81,5589000],["2018-03-01",1.815,1.845,1.8,1.805,5309000],["2018-03-02",1.785,1.835,1.755,1.827,3974000],["2018-03-05",1.815,1.9,1.815,1.89,3810000],["2018-03-06",1.89,1.945,1.885,1.935,4688000],["2018-03-07",1.915,1.975,1.896,1.96,3717000],["2018-03-08",1.95,1.965,1.91,1.935,3645000],["2018-03-09",1.955,1.985,1.911,1.975,4816000],["2018-03-12",1.99,1.995,1.935,1.95,6290000],["2018-03-13",1.99,1.995,1.935,1.955,3214000],["2018-03-14",1.975,1.975,1.923,1.96,2558000],["2018-03-15",1.965,1.99,1.94,1.965,3970000],["2018-03-16",1.955,1.98,1.925,1.97,7495000],["2018-03-19",1.945,1.95,1.85,1.87,6169000],["2018-03-20",1.87,1.885,1.85,1.87,2983000],["2018-03-21",1.875,1.875,1.812,1.83,4937000],["2018-03-22",1.81,1.835,1.765,1.77,3893000],["2018-03-23",1.78,1.78,1.72,1.725,4618000],["2018-03-26",1.75,1.76,1.695,1.71,4289000],["2018-03-27",1.71,1.71,1.61,1.66,11859000],["2018-03-28",1.67,1.7,1.643,1.665,3268000],["2018-03-29",1.67,1.73,1.67,1.7,4895000],["2018-04-02",1.7,1.7,1.625,1.635,4581000],["2018-04-03",1.64,1.675,1.635,1.66,4018000],["2018-04-04",1.64,1.685,1.635,1.675,4569000],["2018-04-05",1.69,1.7,1.665,1.675,2193000],["2018-04-06",1.66,1.68,1.635,1.655,3422000],["2018-04-09",1.66,1.68,1.635,1.635,2598000],["2018-04-10",1.665,1.713,1.64,1.705,2945000],["2018-04-11",1.7,1.745,1.685,1.725,2528000],["2018-04-12",1.73,1.78,1.725,1.755,4668000],["2018-04-13",1.755,1.77,1.72,1.735,1341000],["2018-04-16",1.745,1.805,1.72,1.77,2695000],["2018-04-17",1.78,1.84,1.78,1.83,4816000],["2018-04-18",1.835,1.835,1.795,1.8,2087000],["2018-04-19",1.795,1.8,1.765,1.775,2269000],["2018-04-20",1.775,1.795,1.735,1.745,1723000],["2018-04-23",1.755,1.77,1.725,1.74,1541000],["2018-04-24",1.76,1.78,1.74,1.755,4174000],["2018-04-25",1.76,1.78,1.74,1.76,1543000],["2018-04-26",1.765,1.78,1.745,1.77,1316000],["2018-04-27",1.78,1.83,1.77,1.81,2709000],["2018-04-30",1.81,1.82,1.76,1.77,2358000],["2018-05-01",1.76,1.825,1.755,1.825,3743000],["2018-05-02",1.825,1.833,1.785,1.795,3795000],["2018-05-03",1.8,1.82,1.77,1.805,7116000],["2018-05-04",2.055,2.165,1.97,2.125,12879000],["2018-05-07",2.15,2.335,2.135,2.305,9732000],["2018-05-08",2.295,2.4,2.28,2.4,6232000],["2018-05-09",2.4,2.43,2.315,2.4,6298000],["2018-05-10",2.41,2.42,2.335,2.38,5598000],["2018-05-11",2.375,2.405,2.34,2.34,3510000],["2018-05-14",2.335,2.39,2.33,2.36,4229000],["2018-05-15",2.36,2.38,2.345,2.375,4791000],["2018-05-16",2.38,2.405,2.37,2.39,3841000],["2018-05-17",2.39,2.415,2.388,2.395,2740000],["2018-05-18",2.4,2.4,2.355,2.365,3349000],["2018-05-21",2.385,2.395,2.35,2.385,4353000],["2018-05-22",2.39,2.395,2.35,2.37,2202000],["2018-05-23",2.36,2.385,2.335,2.37,5501000],["2018-05-24",2.36,2.39,2.355,2.37,3671000],["2018-05-25",2.37,2.44,2.36,2.37,4229000],["2018-05-29",2.35,2.415,2.35,2.4,3440000],["2018-05-30",2.42,2.445,2.4,2.435,3136000],["2018-05-31",2.44,2.44,2.395,2.41,3776000],["2018-06-01",2.43,2.465,2.4,2.44,4943000],["2018-06-04",2.455,2.46,2.42,2.455,3405000],["2018-06-05",2.45,2.52,2.445,2.515,4212000],["2018-06-06",2.52,2.58,2.505,2.575,3632000],["2018-06-07",2.575,2.58,2.525,2.56,3930000],["2018-06-08",2.545,2.64,2.531,2.62,3627000],["2018-06-11",2.625,2.66,2.61,2.655,3335000],["2018-06-12",2.66,2.715,2.64,2.7,4285000],["2018-06-13",2.71,2.71,2.663,2.675,4050000],["2018-06-14",2.685,2.685,2.59,2.62,3732000],["2018-06-15",2.6,2.625,2.525,2.575,3368000],["2018-06-18",2.56,2.585,2.52,2.55,4031000],["2018-06-19",2.53,2.575,2.5,2.525,3320000],["2018-06-20",2.545,2.545,2.485,2.525,2384000],["2018-06-21",2.525,2.525,2.465,2.505,3633000],["2018-06-22",2.52,2.52,2.456,2.49,5727000],["2018-06-25",2.48,2.49,2.386,2.41,3282000],["2018-06-26",2.405,2.44,2.395,2.425,1674000],["2018-06-27",2.375,2.455,2.365,2.38,3563000],["2018-06-28",2.375,2.42,2.363,2.375,6195000],["2018-06-29",2.39,2.415,2.365,2.365,2573000],["2018-07-02",2.36,2.455,2.316,2.455,4379000],["2018-07-03",2.46,2.47,2.405,2.41,1731000],["2018-07-05",2.43,2.45,2.37,2.43,2966000],["2018-07-06",2.435,2.445,2.39,2.415,3680000],["2018-07-09",2.435,2.495,2.415,2.445,3402000],["2018-07-10",2.445,2.475,2.435,2.46,2328000],["2018-07-11",2.445,2.455,2.365,2.37,2568000],["2018-07-12",2.39,2.43,2.365,2.395,2392000],["2018-07-13",2.385,2.415,2.375,2.4,2288000],["2018-07-16",2.395,2.42,2.381,2.42,1874000],["2018-07-17",2.4,2.445,2.385,2.395,2182000],["2018-07-18",2.39,2.423,2.37,2.42,1574000],["2018-07-19",2.41,2.43,2.41,2.425,1727000],["2018-07-20",2.415,2.42,2.37,2.375,1739000],["2018-07-23",2.365,2.39,2.323,2.37,1526000],["2018-07-24",2.38,2.38,2.315,2.365,2382000],["2018-07-25",2.365,2.38,2.291,2.31,2269000],["2018-07-26",2.295,2.34,2.295,2.32,2824000],["2018-07-27",2.32,2.325,2.168,2.22,3040000],["2018-07-30",2.215,2.23,2.195,2.215,2894000],["2018-07-31",2.215,2.25,2.203,2.21,4644000],["2018-08-01",2.21,2.24,2.125,2.17,6711000],["2018-08-02",2.165,2.225,2.085,2.17,7641000],["2018-08-03",2.16,2.175,2.09,2.1,6063000],["2018-08-06",2.095,2.125,2.051,2.105,5018000],["2018-08-07",2.105,2.14,2.01,2.025,8522000],["2018-08-08",2.025,2.025,1.865,1.965,7075000],["2018-08-09",1.97,2.025,1.96,2.013,2460000],["2018-08-10",2.0,2.01,1.965,1.98,1851000],["2018-08-13",1.985,2.033,1.975,1.995,3113000],["2018-08-14",1.995,2.005,1.96,1.97,3195000],["2018-08-15",1.965,1.965,1.87,1.875,4807000],["2018-08-16",1.885,1.97,1.88,1.915,5872000],["2018-08-17",1.915,1.945,1.875,1.885,5347000],["2018-08-20",1.905,1.91,1.865,1.895,4078000],["2018-08-21",1.9,1.905,1.805,1.835,14565000],["2018-08-22",1.425,1.76,1.42,1.565,224148000],["2018-08-23",1.525,1.729,1.505,1.724,73025000],["2018-08-24",1.725,1.771,1.59,1.638,146578000],["2018-08-27",1.65,1.735,1.65,1.725,34298000],["2018-08-28",1.725,1.95,1.724,1.948,20531000],["2018-08-29",1.942,2.025,1.901,2.015,16232000],["2018-08-30",2.04,2.085,2.025,2.065,11525000],["2018-08-31",2.089,2.089,2.03,2.051,6131000],["2018-09-04",2.03,2.06,1.98,2.045,3171000],["2018-09-05",2.045,2.046,1.912,1.975,2986000],["2018-09-06",1.996,2.024,1.97,2.0,5463000],["2018-09-07",2.014,2.033,1.998,2.024,7948000],["2018-09-10",2.03,2.03,1.995,2.002,10198000],["2018-09-11",2.0,2.01,1.973,1.977,7532000],["2018-09-12",1.975,1.995,1.965,1.98,1136000],["2018-09-13",1.975,2.015,1.971,2.0,3519000],["2018-09-14",2.006,2.025,2.0,2.01,2610000],["2018-09-17",2.01,2.05,2.01,2.047,2735000],["2018-09-18",2.033,2.065,2.031,2.055,3367000],["2018-09-19",2.055,2.084,2.05,2.067,833000],["2018-09-20",2.069,2.121,2.055,2.12,4008000],["2018-09-21",2.151,2.152,2.06,2.07,2186000],["2018-09-24",2.075,2.088,1.97,1.991,3068000],["2018-09-25",2.075,2.14,1.97,2.132,2865000],["2018-09-26",2.13,2.132,2.09,2.1,3018000],["2018-09-27",2.105,2.11,2.035,2.056,2705000],["2018-09-28",2.055,2.061,2.036,2.061,1695000],["2018-10-01",2.07,2.16,2.07,2.15,1159000],["2018-10-02",2.136,2.155,2.136,2.146,1244000],["2018-10-03",2.145,2.15,2.135,2.14,2057000],["2018-10-04",1.516,1.516,0.85,1.26,125601000],["2018-10-05",1.299,1.34,1.08,1.24,28571000],["2018-10-08",1.31,1.518,1.305,1.475,28298000],["2018-10-09",1.53,1.559,1.074,1.246,49846000],["2018-10-10",1.293,1.295,1.215,1.28,14077000],["2018-10-11",1.313,1.345,1.26,1.305,5791000],["2018-10-12",1.36,1.36,1.31,1.311,5225000],["2018-10-15",1.35,1.395,1.318,1.377,4652000],["2018-10-16",1.385,1.415,1.324,1.334,2812000],["2018-10-17",1.326,1.367,1.326,1.355,2899000],["2018-10-18",1.326,1.359,1.325,1.338,3165000],["2018-10-19",1.34,1.431,1.33,1.41,7791000],["2018-10-22",1.464,1.482,1.45,1.47,5480000],["2018-10-23",1.469,1.475,1.385,1.465,3470000],["2018-10-24",1.466,1.483,1.46,1.47,3122000],["2018-10-25",1.479,1.481,1.425,1.476,5347000],["2018-10-26",1.476,1.476,1.426,1.44,7749000],["2018-10-29",1.439,1.46,1.303,1.33,2964000],["2018-10-30",1.312,1.335,1.288,1.3,5789000],["2018-10-31",1.3,1.321,1.288,1.31,4098000],["2018-11-01",1.324,1.395,1.32,1.379,3617000],["2018-11-02",1.379,1.415,1.37,1.375,2722000],["2018-11-05",1.362,1.385,1.195,1.236,7139000],["2018-11-06",1.249,1.249,1.227,1.237,1557000],["2018-11-07",1.249,1.26,1.17,1.207,2834000],["2018-11-08",1.219,1.219,1.12,1.165,2595000],["2018-11-09",1.155,1.216,1.131,1.214,6175000],["2018-11-12",1.217,1.22,1.13,1.178,2059000],["2018-11-13",1.178,1.24,1.16,1.174,2131000],["2018-11-14",1.155,1.218,1.155,1.205,4037000],["2018-11-15",1.205,1.275,1.2,1.242,4174000],["2018-11-16",1.357,1.494,1.35,1.43,26095000],["2018-11-19",1.43,1.44,1.356,1.375,4739000],["2018-11-20",1.37,1.37,1.325,1.34,1774000],["2018-11-21",1.335,1.36,1.335,1.348,2615000],["2018-11-23",1.341,1.405,1.34,1.398,274000],["2018-11-26",1.393,1.4,1.343,1.352,1792000],["2018-11-27",1.35,1.392,1.341,1.39,1336000],["2018-11-28",1.39,1.423,1.36,1.405,3363000],["2018-11-29",1.418,1.45,1.4,1.45,1294000],["2018-11-30",1.45,1.498,1.45,1.49,2298000],["2018-12-03",1.477,1.5,1.475,1.495,3439000],["2018-12-04",1.5,1.513,1.451,1.479,1610000],["2018-12-06",1.46,1.638,1.45,1.59,5212000],["2018-12-07",1.59,1.647,1.575,1.625,4642000],["2018-12-10",1.621,1.656,1.549,1.635,2683000],["2018-12-11",1.651,1.659,1.605,1.65,3641000],["2018-12-12",1.63,1.653,1.57,1.6,2471000],["2018-12-13",1.575,1.64,1.575,1.63,803000],["2018-12-14",1.63,1.674,1.62,1.665,3137000],["2018-12-17",1.663,1.7,1.477,1.535,3012000],["2018-12-18",1.534,1.548,1.5,1.505,1441000],["2018-12-19",1.52,1.52,1.465,1.49,3646000],["2018-12-20",1.47,1.49,1.425,1.49,2334000],["2018-12-21",1.481,1.535,1.38,1.401,4207000],["2018-12-24",1.403,1.421,1.373,1.408,1659000],["2018-12-26",1.419,1.425,1.388,1.406,1872000],["2018-12-27",1.406,1.419,1.388,1.398,1092000],["2018-12-28",1.401,1.42,1.39,1.39,3580000],["2018-12-31",1.39,1.405,1.35,1.38,4342000],["2019-01-02",1.379,1.522,1.379,1.51,2326000],["2019-01-03",1.509,1.579,1.45,1.57,3217000],["2019-01-04",1.555,1.585,1.525,1.556,1595000],["2019-01-07",1.54,1.58,1.525,1.57,3078000],["2019-01-08",1.58,1.585,1.552,1.56,1651000],["2019-01-09",1.57,1.57,1.552,1.553,162000],["2019-01-10",1.552,1.555,1.5,1.553,298000],["2019-01-11",1.547,1.553,1.486,1.503,946000],["2019-01-14",1.52,1.534,1.441,1.534,2100000],["2019-01-15",1.54,1.54,1.51,1.51,859000],["2019-01-16",1.505,1.513,1.49,1.495,3221000],["2019-01-17",1.494,1.499,1.45,1.48,2826000],["2019-01-18",1.475,1.505,1.47,1.5,1367000],["2019-01-22",1.45,1.495,1.45,1.472,1744000],["2019-01-23",1.467,1.5,1.467,1.49,3081000],["2019-01-24",1.495,1.505,1.49,1.498,2185000],["2019-01-25",1.5,1.512,1.495,1.495,2661000],["2019-01-28",1.5,1.5,1.475,1.475,1029000],["2019-01-29",1.475,1.495,1.471,1.495,986000],["2019-01-30",1.495,1.507,1.486,1.507,652000],["2019-01-31",1.5,1.514,1.484,1.51,1172000],["2019-02-01",1.509,1.549,1.509,1.526,646000],["2019-02-04",1.525,1.55,1.515,1.53,463000],["2019-02-05",1.535,1.574,1.535,1.574,2654000],["2019-02-06",1.56,1.588,1.55,1.566,828000],["2019-02-07",1.555,1.555,1.524,1.535,302000],["2019-02-08",1.521,1.54,1.515,1.54,1763000],["2019-02-11",1.531,1.545,1.525,1.545,590000],["2019-02-12",1.549,1.62,1.549,1.62,1629000],["2019-02-13",1.62,1.635,1.611,1.635,897000],["2019-02-14",1.624,1.64,1.615,1.615,921000],["2019-02-15",1.71,1.995,1.71,1.976,9921000],["2019-02-19",1.961,2.048,1.961,1.997,4938000],["2019-02-20",1.99,1.99,1.901,1.92,1629000],["2019-02-21",1.903,1.95,1.902,1.933,1583000],["2019-02-22",1.923,1.974,1.923,1.974,1525000],["2019-02-25",1.974,1.974,1.922,1.967,1094000],["2019-02-26",1.967,1.974,1.935,1.939,198000],["2019-02-27",1.926,1.945,1.895,1.91,1053000],["2019-02-28",1.91,1.935,1.888,1.912,1681000],["2019-03-01",1.92,1.96,1.911,1.955,2034000],["2019-03-04",1.92,1.955,1.92,1.955,678000],["2019-03-05",1.921,1.98,1.921,1.975,483000],["2019-03-06",1.955,1.975,1.911,1.92,795000],["2019-03-07",1.911,1.95,1.91,1.946,720000],["2019-03-08",1.946,1.949,1.93,1.945,1704000],["2019-03-11",1.921,1.958,1.92,1.95,1210000],["2019-03-12",1.949,1.96,1.93,1.96,1443000],["2019-03-13",1.959,1.985,1.945,1.98,1492000],["2019-03-14",1.921,2.019,1.921,2.003,1255000],["2019-03-15",2.004,2.01,1.986,2.008,655000],["2019-03-18",2.0,2.03,1.996,2.03,2798000],["2019-03-19",2.004,2.03,2.0,2.026,1959000],["2019-03-20",2.02,2.06,2.02,2.05,847000],["2019-03-21",2.035,2.07,2.029,2.07,591000],["2019-03-22",2.05,2.08,2.05,2.06,1109000],["2019-03-25",2.064,2.1,2.058,2.09,4036000],["2019-03-26",2.08,2.1,2.08,2.086,1688000],["2019-03-27",2.08,2.1,2.08,2.095,1518000],["2019-03-28",2.095,2.105,2.095,2.1,2284000],["2019-03-29",2.11,2.115,2.096,2.113,1166000],["2019-04-01",2.105,2.2,2.105,2.19,2252000],["2019-04-02",2.191,2.201,2.15,2.195,2644000],["2019-04-03",2.191,2.205,2.191,2.202,3066000],["2019-04-04",2.205,2.21,2.198,2.201,2870000],["2019-04-05",2.204,2.208,2.196,2.203,1309000],["2019-04-08",2.198,2.203,2.141,2.2,841000],["2019-04-09",2.19,2.2,2.18,2.199,547000],["2019-04-10",2.199,2.199,2.188,2.19,937000],["2019-04-11",2.193,2.2,2.192,2.2,768000],["2019-04-12",2.2,2.202,2.196,2.197,1156000],["2019-04-15",2.19,2.222,2.19,2.201,1068000],["2019-04-16",2.19,2.21,2.19,2.2,239000],["2019-04-17",2.201,2.21,2.2,2.21,347000],["2019-04-18",2.2,2.21,2.193,2.197,857000],["2019-04-22",2.199,2.208,2.192,2.197,853000],["2019-04-23",2.2,2.216,2.2,2.215,2745000],["2019-04-24",2.215,2.222,2.209,2.219,410000],["2019-04-25",2.223,2.227,2.219,2.225,2086000],["2019-04-26",2.225,2.225,2.21,2.22,2023000],["2019-04-29",2.222,2.24,2.222,2.23,662000],["2019-04-30",2.23,2.243,2.23,2.242,1258000],["2019-05-01",2.248,2.304,2.248,2.285,408000],["2019-05-02",2.271,2.29,2.225,2.241,1131000],["2019-05-03",2.247,2.262,2.239,2.25,1858000],["2019-05-06",2.255,2.255,2.225,2.25,1678000],["2019-05-07",2.241,2.25,2.21,2.21,2877000],["2019-05-08",2.21,2.225,2.078,2.13,1849000],["2019-05-09",2.127,2.141,2.098,2.1,1414000],["2019-05-10",2.09,2.09,1.969,2.011,917000],["2019-05-13",2.004,2.01,1.925,1.965,2232000],["2019-05-14",1.985,2.01,1.975,1.991,1540000],["2019-05-15",2.009,2.039,1.99,2.039,103000],["2019-05-16",2.039,2.115,1.995,2.002,2509000],["2019-05-17",2.01,2.036,1.94,1.985,991000],["2019-05-20",1.99,1.999,1.962,1.995,553000],["2019-05-21",1.985,2.01,1.985,2.007,3370000],["2019-05-22",2.01,2.045,2.007,2.016,4462000],["2019-05-23",2.016,2.017,1.985,1.985,4466000],["2019-05-24",1.985,1.999,1.975,1.991,1644000],["2019-05-28",1.97,1.987,1.967,1.968,1689000],["2019-05-29",1.966,1.97,1.906,1.922,633000],["2019-05-30",1.92,1.961,1.92,1.933,452000],["2019-05-31",1.908,2.0,1.821,1.9,1217000],["2019-06-03",1.899,1.949,1.899,1.93,1437000],["2019-06-04",1.93,1.973,1.897,1.9,1187000],["2019-06-05",1.944,1.95,1.885,1.885,399000],["2019-06-06",1.885,1.885,1.801,1.83,1106000],["2019-06-07",1.83,1.845,1.823,1.835,467000],["2019-06-10",1.898,1.899,1.845,1.846,417000],["2019-06-11",1.85,1.89,1.827,1.837,729000],["2019-06-12",1.845,1.845,1.814,1.818,499000],["2019-06-13",1.814,1.818,1.713,1.739,2044000],["2019-06-14",1.73,1.755,1.726,1.754,2173000],["2019-06-17",1.745,1.82,1.74,1.8,1014000],["2019-06-18",1.82,1.895,1.82,1.84,161000],["2019-06-19",1.84,1.87,1.815,1.87,824000],["2019-06-20",1.855,1.91,1.85,1.903,259000],["2019-06-21",1.901,1.934,1.895,1.906,925000],["2019-06-24",1.92,1.955,1.92,1.94,1313000],["2019-06-25",1.935,1.942,1.905,1.905,1222000],["2019-06-26",1.915,1.927,1.915,1.919,1104000],["2019-06-27",1.92,1.924,1.919,1.919,542000],["2019-06-28",1.92,1.94,1.906,1.935,144000],["2019-07-01",1.933,1.94,1.901,1.928,1461000],["2019-07-02",1.925,1.925,1.901,1.905,291000],["2019-07-03",1.901,1.905,1.89,1.892,204000],["2019-07-05",1.89,1.898,1.861,1.861,327000],["2019-07-08",1.887,1.887,1.861,1.861,51000],["2019-07-09",1.862,1.884,1.85,1.865,806000],["2019-07-10",1.874,1.93,1.85,1.92,425000],["2019-07-11",1.94,1.94,1.873,1.885,414000],["2019-07-12",1.88,1.899,1.858,1.858,408000],["2019-07-15",1.855,1.874,1.851,1.87,61000],["2019-07-16",1.87,1.92,1.87,1.92,150000],["2019-07-17",1.91,1.915,1.871,1.876,454000],["2019-07-18",1.87,1.9,1.86,1.86,497000],["2019-07-19",1.875,1.9,1.871,1.9,361000],["2019-07-22",1.91,2.0,1.91,1.95,1537000],["2019-07-23",1.965,1.99,1.9,1.911,531000],["2019-07-24",1.92,1.942,1.915,1.926,191000],["2019-07-25",1.86,1.912,1.86,1.89,138000],["2019-07-26",1.886,1.886,1.857,1.866,176000],["2019-07-29",1.875,1.893,1.85,1.872,127000],["2019-07-30",1.938,1.938,1.85,1.852,219000],["2019-07-31",1.845,1.855,1.83,1.831,318000],["2019-08-01",1.823,1.824,1.8,1.814,394000],["2019-08-02",1.8,1.8,1.6,1.7,2490000],["2019-08-05",1.7,1.7,1.626,1.631,4881000],["2019-08-06",1.63,1.77,1.63,1.76,1977000],["2019-08-07",1.77,1.9,1.73,1.785,1916000],["2019-08-08",1.771,1.81,1.7,1.799,642000],["2019-08-09",1.735,1.81,1.69,1.709,1040000],["2019-08-12",1.703,1.759,1.664,1.699,662000],["2019-08-13",1.7,1.72,1.7,1.7,424000],["2019-08-14",1.68,1.699,1.65,1.68,786000],["2019-08-15",1.67,1.7,1.631,1.634,3658000],["2019-08-16",1.69,1.96,1.69,1.93,3366000],["2019-08-19",1.93,1.971,1.905,1.96,691000],["2019-08-20",1.975,1.993,1.94,1.993,447000],["2019-08-21",1.96,2.0,1.96,1.995,378000],["2019-08-22",1.994,2.009,1.985,2.0,771000],["2019-08-23",1.995,1.999,1.91,1.935,1025000],["2019-08-26",1.935,1.98,1.915,1.932,480000],["2019-08-27",1.922,1.935,1.861,1.905,136000],["2019-08-28",1.86,1.95,1.85,1.94,104000],["2019-08-29",1.9,1.978,1.9,1.958,224000],["2019-08-30",1.935,1.935,1.852,1.89,818000],["2019-09-03",1.875,1.888,1.81,1.842,822000],["2019-09-04",1.842,1.865,1.826,1.855,368000],["2019-09-05",1.856,1.895,1.856,1.885,1111000],["2019-09-06",1.885,1.924,1.885,1.924,468000],["2019-09-09",1.91,1.975,1.905,1.94,782000],["2019-09-10",1.94,1.94,1.917,1.929,649000],["2019-09-11",1.93,1.93,1.901,1.91,2785000],["2019-09-12",1.9,1.94,1.9,1.902,675000],["2019-09-13",1.91,1.925,1.89,1.91,936000],["2019-09-16",1.91,1.95,1.87,1.93,328000],["2019-09-17",1.95,1.972,1.95,1.953,568000],["2019-09-18",1.955,1.968,1.902,1.968,930000],["2019-09-19",1.96,1.97,1.95,1.955,210000],["2019-09-20",1.955,1.975,1.955,1.975,603000],["2019-09-23",1.965,1.989,1.96,1.961,1571000],["2019-09-24",1.958,1.965,1.931,1.958,2652000],["2019-09-25",1.93,1.93,1.857,1.928,203000],["2019-09-26",1.899,1.925,1.875,1.884,733000],["2019-09-27",1.919,1.934,1.885,1.91,410000],["2019-09-30",1.885,1.924,1.885,1.92,161000],["2019-10-01",1.92,1.948,1.91,1.94,1945000],["2019-10-02",1.92,1.925,1.905,1.925,165000],["2019-10-03",1.915,1.925,1.91,1.92,492000],["2019-10-04",1.915,1.945,1.905,1.935,298000],["2019-10-07",1.915,1.948,1.915,1.94,2933000],["2019-10-08",1.931,1.935,1.9,1.901,1333000],["2019-10-09",1.906,1.906,1.886,1.9,809000],["2019-10-10",1.899,1.9,1.876,1.9,198000],["2019-10-11",1.891,1.891,1.891,1.891,13000],["2019-10-14",1.875,1.885,1.855,1.875,516000],["2019-10-15",1.876,1.885,1.862,1.882,1266000],["2019-10-16",1.899,1.945,1.862,1.943,1605000],["2019-10-17",1.949,1.968,1.949,1.955,1060000],["2019-10-18",1.974,1.975,1.92,1.92,588000],["2019-10-21",1.976,1.976,1.926,1.971,1652000],["2019-10-22",1.972,2.002,1.971,1.994,713000],["2019-10-23",1.995,1.999,1.951,1.998,227000],["2019-10-24",1.998,2.085,1.99,2.06,412000],["2019-10-25",2.085,2.093,2.037,2.087,700000],["2019-10-28",2.086,2.14,2.086,2.12,2527000],["2019-10-29",2.1,2.144,2.1,2.101,1033000],["2019-10-30",2.1,2.125,2.037,2.037,1254000],["2019-10-31",2.038,2.098,2.037,2.068,608000],["2019-11-01",2.05,2.06,2.03,2.05,1686000],["2019-11-04",2.05,2.06,2.045,2.053,465000],["2019-11-05",2.04,2.135,2.04,2.08,521000],["2019-11-06",2.09,2.11,2.07,2.07,287000],["2019-11-07",2.001,2.098,2.001,2.09,634000],["2019-11-08",2.098,2.125,2.09,2.125,742000],["2019-11-11",2.1,2.19,2.1,2.137,708000],["2019-11-12",2.137,2.15,2.135,2.145,411000],["2019-11-13",2.137,2.155,2.135,2.15,458000],["2019-11-14",2.135,2.155,2.1,2.155,1397000],["2019-11-15",2.155,2.249,2.15,2.218,1460000],["2019-11-18",2.16,2.205,2.16,2.187,646000],["2019-11-19",2.16,2.187,2.13,2.145,323000],["2019-11-20",2.13,2.15,2.09,2.11,393000],["2019-11-21",2.205,2.205,2.04,2.1,341000],["2019-11-22",2.05,2.13,2.027,2.1,874000],["2019-11-25",2.135,2.135,2.075,2.125,1261000],["2019-11-26",2.14,2.155,2.125,2.15,2116000],["2019-11-27",2.101,2.15,2.072,2.15,123000],["2019-11-29",2.103,2.164,2.1,2.13,30000],["2019-12-02",2.13,2.15,2.13,2.15,338000],["2019-12-03",2.125,2.16,2.125,2.16,961000],["2019-12-04",2.159,2.162,2.145,2.155,2131000],["2019-12-05",2.15,2.152,2.145,2.15,1341000],["2019-12-06",2.153,2.16,2.14,2.16,1703000],["2019-12-09",2.16,2.215,2.16,2.203,2339000],["2019-12-10",2.2,2.205,2.111,2.2,2364000],["2019-12-11",2.061,2.2,2.061,2.17,1885000],["2019-12-12",2.17,2.2,2.17,2.2,790000],["2019-12-13",2.207,2.209,2.2,2.206,187000],["2019-12-16",2.2,2.27,2.195,2.252,945000],["2019-12-17",2.255,2.267,2.248,2.25,606000],["2019-12-18",2.26,2.263,2.205,2.247,194000],["2019-12-19",2.244,2.28,2.238,2.265,1233000],["2019-12-20",2.295,2.526,2.291,2.465,3664000],["2019-12-23",2.48,2.525,2.335,2.42,2149000],["2019-12-24",2.408,2.408,2.38,2.39,5177000],["2019-12-26",2.351,2.39,2.35,2.38,1770000],["2019-12-27",2.35,2.43,2.35,2.41,4273000],["2019-12-30",2.415,2.419,2.399,2.4,1211000],["2019-12-31",2.4,2.411,2.394,2.402,1093000],["2020-01-02",2.385,2.418,2.342,2.363,4178000],["2020-01-03",2.34,2.374,2.34,2.344,302000],["2020-01-06",2.34,2.35,2.323,2.327,933000],["2020-01-07",2.301,2.345,2.301,2.31,387000],["2020-01-08",2.305,2.32,2.3,2.307,3537000],["2020-01-09",2.307,2.329,2.307,2.32,2098000],["2020-01-10",2.436,2.685,2.431,2.609,8350000],["2020-01-13",2.625,2.865,2.625,2.851,5657000],["2020-01-14",2.95,3.0,2.7,2.772,3661000],["2020-01-15",2.71,2.8,2.685,2.77,4135000],["2020-01-16",2.85,2.9,2.8,2.861,6685000],["2020-01-17",2.87,2.88,2.823,2.867,3536000],["2020-01-21",2.862,2.9,2.833,2.859,2413000],["2020-01-22",2.875,2.942,2.851,2.91,3241000],["2020-01-23",2.911,2.912,2.848,2.879,1146000],["2020-01-24",2.929,2.93,2.864,2.894,1747000],["2020-01-27",2.871,2.885,2.812,2.871,1572000],["2020-01-28",2.881,2.901,2.87,2.881,964000],["2020-01-29",2.871,2.922,2.858,2.878,1602000],["2020-01-30",2.9,2.906,2.817,2.875,2483000],["2020-01-31",2.862,2.884,2.774,2.796,1375000],["2020-02-03",2.796,2.9,2.796,2.866,1679000],["2020-02-04",2.901,2.925,2.87,2.921,2141000],["2020-02-05",2.922,2.957,2.922,2.946,1552000],["2020-02-06",2.952,2.968,2.807,2.826,2473000],["2020-02-07",2.741,2.874,2.45,2.755,7677000],["2020-02-10",2.75,2.927,2.744,2.911,2936000],["2020-02-11",2.795,2.909,2.785,2.899,4753000],["2020-02-12",2.873,2.917,2.837,2.904,4114000],["2020-02-13",2.856,2.907,2.822,2.869,2968000],["2020-02-14",2.87,2.871,2.784,2.802,3634000],["2020-02-18",2.757,2.824,2.7,2.753,2758000],["2020-02-19",2.765,2.77,2.708,2.756,2357000],["2020-02-20",2.756,2.8,2.72,2.786,3246000],["2020-02-21",2.745,2.805,2.733,2.774,3419000],["2020-02-24",2.649,2.75,2.628,2.695,2804000],["2020-02-25",2.685,2.698,2.622,2.637,2876000],["2020-02-26",2.628,2.72,2.616,2.653,2573000],["2020-02-27",2.6,2.64,2.512,2.576,5245000],["2020-02-28",2.5,2.541,2.46,2.538,3961000],["2020-03-02",2.561,2.619,2.539,2.615,2954000],["2020-03-03",2.611,2.691,2.552,2.61,3081000],["2020-03-04",2.651,2.723,2.627,2.667,3932000],["2020-03-05",2.624,2.695,2.569,2.589,5340000],["2020-03-06",2.53,2.609,2.464,2.526,3973000],["2020-03-09",2.357,2.47,2.266,2.304,5572000],["2020-03-10",2.352,2.465,2.336,2.438,3852000],["2020-03-11",2.384,2.476,2.351,2.424,5212000],["2020-03-12",2.301,2.344,2.15,2.22,6924000],["2020-03-13",2.275,2.3,2.117,2.292,4956000],["2020-03-16",2.0,2.038,1.702,1.738,11834000],["2020-03-17",1.755,1.937,1.7,1.912,5256000],["2020-03-18",1.789,1.841,1.576,1.598,3640000],["2020-03-19",1.582,1.699,1.582,1.61,8373000],["2020-03-20",1.638,1.829,1.638,1.688,4654000],["2020-03-23",1.7,1.737,1.633,1.677,6468000],["2020-03-24",1.775,1.881,1.73,1.881,2464000],["2020-03-25",1.875,2.113,1.855,2.067,2844000],["2020-03-26",2.084,2.231,2.062,2.173,3876000],["2020-03-27",2.102,2.144,2.002,2.037,1519000],["2020-03-30",2.055,2.116,2.02,2.089,1930000],["2020-03-31",2.089,2.148,2.082,2.128,1600000],["2020-04-01",2.046,2.1,1.991,2.046,2927000],["2020-04-02",2.056,2.125,1.948,2.089,1884000],["2020-04-03",2.062,2.172,1.963,2.018,2875000],["2020-04-06",2.081,2.139,1.975,2.021,2478000],["2020-04-07",2.08,2.098,1.99,2.028,3031000],["2020-04-08",2.051,2.112,2.007,2.093,2003000],["2020-04-09",2.133,2.191,2.061,2.148,2282000],["2020-04-13",2.145,2.165,2.049,2.129,1787000],["2020-04-14",2.166,2.246,2.166,2.19,1530000],["2020-04-15",2.15,2.199,2.119,2.161,1690000],["2020-04-16",2.176,2.189,2.104,2.16,1774000],["2020-04-17",2.21,2.259,2.142,2.177,1781000],["2020-04-20",2.182,2.19,2.113,2.169,1116000],["2020-04-21",2.153,2.153,2.027,2.098,1156000],["2020-04-22",2.139,2.171,2.105,2.146,1022000],["2020-04-23",2.171,2.202,2.131,2.162,2074000],["2020-04-24",2.175,2.194,2.121,2.17,2070000],["2020-04-27",2.185,2.246,2.18,2.223,2322000],["2020-04-28",2.263,2.337,2.207,2.277,3327000],["2020-04-29",2.345,2.393,2.315,2.347,2042000],["2020-04-30",2.337,2.337,2.25,2.29,2167000],["2020-05-01",2.226,2.274,2.213,2.223,1245000],["2020-05-04",2.222,2.267,2.186,2.233,2375000],["2020-05-05",2.259,2.339,2.207,2.247,2917000],["2020-05-06",2.268,2.282,2.192,2.202,1695000],["2020-05-07",2.23,2.289,2.192,2.238,5527000],["2020-05-08",2.35,2.689,2.301,2.542,7513000],["2020-05-11",2.542,2.584,2.437,2.565,3323000],["2020-05-12",2.578,2.578,2.394,2.398,3678000],["2020-05-13",2.4,2.447,2.319,2.329,2932000],["2020-05-14",2.292,2.348,2.234,2.335,2029000],["2020-05-15",2.3,2.383,2.278,2.329,2323000],["2020-05-18",2.358,2.466,2.348,2.441,3101000],["2020-05-19",2.45,2.53,2.449,2.479,3370000],["2020-05-20",2.52,2.584,2.51,2.56,2272000],["2020-05-21",2.523,2.552,2.489,2.516,2190000],["2020-05-22",2.509,2.509,2.413,2.47,2982000],["2020-05-26",2.52,2.584,2.518,2.53,2819000],["2020-05-27",2.552,2.597,2.495,2.589,3781000],["2020-05-28",2.559,2.592,2.524,2.533,2090000],["2020-05-29",2.494,2.628,2.494,2.596,7769000],["2020-06-01",2.637,2.679,2.618,2.655,3449000],["2020-06-02",2.676,2.755,2.618,2.746,4996000],["2020-06-03",2.796,2.796,2.729,2.773,3884000],["2020-06-04",2.761,2.798,2.75,2.775,3814000],["2020-06-05",2.863,2.98,2.808,2.861,6099000],["2020-06-08",2.926,3.026,2.924,2.971,9117000],["2020-06-09",2.971,3.01,2.906,2.962,3887000],["2020-06-10",2.965,2.991,2.856,2.91,3588000],["2020-06-11",2.879,2.89,2.771,2.802,7650000],["2020-06-12",2.863,2.945,2.819,2.922,4196000],["2020-06-15",2.948,3.15,2.941,3.129,15439000],["2020-06-16",3.153,3.245,3.073,3.115,8435000],["2020-06-17",3.141,3.249,3.141,3.177,16733000],["2020-06-18",3.154,3.2,3.08,3.142,12936000],["2020-06-19",3.187,3.33,3.179,3.231,42842000],["2020-06-22",3.242,3.244,3.052,3.103,11825000],["2020-06-23",3.134,3.19,3.097,3.127,13974000],["2020-06-24",3.149,3.169,3.021,3.061,6435000],["2020-06-25",3.066,3.176,3.045,3.103,9490000],["2020-06-26",3.094,3.14,2.756,2.812,65827000],["2020-06-29",2.817,2.84,2.753,2.824,6254000],["2020-06-30",2.849,2.857,2.751,2.839,10403000],["2020-07-01",2.838,2.838,2.74,2.794,7920000],["2020-07-02",2.835,2.871,2.731,2.748,4208000],["2020-07-06",2.802,2.844,2.781,2.795,4889000],["2020-07-07",2.771,2.802,2.73,2.753,4454000],["2020-07-08",2.765,2.827,2.743,2.821,4380000],["2020-07-09",2.817,2.856,2.747,2.764,4626000],["2020-07-10",2.778,2.795,2.74,2.764,3039000],["2020-07-13",2.821,2.821,2.707,2.713,3193000],["2020-07-14",2.7,2.785,2.659,2.77,5417000],["2020-07-15",2.811,2.837,2.737,2.786,2377000],["2020-07-16",2.772,2.815,2.747,2.813,1957000],["2020-07-17",2.812,2.892,2.802,2.84,2246000],["2020-07-20",2.847,2.875,2.807,2.865,2606000],["2020-07-21",2.875,2.881,2.785,2.809,3533000],["2020-07-22",2.798,2.843,2.765,2.797,4129000],["2020-07-23",2.802,2.83,2.734,2.762,2405000],["2020-07-24",2.755,2.767,2.672,2.717,1842000],["2020-07-27",2.731,2.848,2.731,2.846,1969000],["2020-07-28",2.852,2.859,2.787,2.814,3447000],["2020-07-29",2.832,2.96,2.823,2.958,2735000],["2020-07-30",2.921,2.988,2.9,2.973,2302000],["2020-07-31",2.992,3.031,2.95,3.031,3450000],["2020-08-03",3.1,3.118,3.021,3.031,5165000],["2020-08-04",3.034,3.074,3.011,3.033,2914000],["2020-08-05",3.049,3.11,3.008,3.079,8763000],["2020-08-06",3.064,3.073,2.98,3.009,2218000],["2020-08-07",3.005,3.05,2.967,3.018,2716000],["2020-08-10",3.04,3.062,3.003,3.021,2735000],["2020-08-11",3.053,3.117,3.03,3.048,6244000],["2020-08-12",2.784,2.845,2.564,2.601,22843000],["2020-08-13",2.609,2.639,2.541,2.599,7728000],["2020-08-14",2.574,2.623,2.559,2.61,6331000],["2020-08-17",2.62,2.627,2.557,2.574,3721000],["2020-08-18",2.565,2.589,2.526,2.586,3882000],["2020-08-19",2.597,2.635,2.582,2.591,3618000],["2020-08-20",2.566,2.624,2.561,2.619,3373000],["2020-08-21",2.61,2.654,2.599,2.654,2300000],["2020-08-24",2.662,2.698,2.632,2.666,3664000],["2020-08-25",2.662,2.693,2.624,2.665,4857000],["2020-08-26",2.574,2.654,2.571,2.599,5114000],["2020-08-27",2.607,2.63,2.586,2.615,3451000],["2020-08-28",2.626,2.739,2.626,2.707,5585000],["2020-08-31",2.698,2.789,2.689,2.739,4981000],["2020-09-01",2.736,2.75,2.67,2.707,3638000],["2020-09-02",2.691,2.75,2.642,2.732,4591000],["2020-09-03",2.733,2.733,2.573,2.584,4283000],["2020-09-04",2.608,2.631,2.492,2.554,2585000],["2020-09-08",2.531,2.577,2.471,2.531,2330000],["2020-09-09",2.523,2.644,2.515,2.617,2972000],["2020-09-10",2.63,2.633,2.536,2.544,2644000],["2020-09-11",2.57,2.584,2.53,2.566,2098000],["2020-09-14",2.591,2.643,2.569,2.634,2478000],["2020-09-15",2.65,2.684,2.609,2.625,2550000],["2020-09-16",2.633,2.66,2.62,2.63,2470000],["2020-09-17",2.62,2.649,2.579,2.639,2174000],["2020-09-18",2.666,2.714,2.646,2.695,5398000],["2020-09-21",2.645,2.645,2.568,2.591,3446000],["2020-09-22",2.617,2.635,2.535,2.604,3583000],["2020-09-23",2.612,2.649,2.506,2.513,2490000],["2020-09-24",2.502,2.592,2.454,2.542,2015000],["2020-09-25",2.534,2.603,2.523,2.571,2127000],["2020-09-28",2.606,2.655,2.606,2.649,2335000],["2020-09-29",2.65,2.687,2.65,2.68,1757000],["2020-09-30",2.666,2.709,2.634,2.64,2865000],["2020-10-01",2.659,2.675,2.602,2.616,1590000],["2020-10-02",2.565,2.623,2.531,2.583,1219000],["2020-10-05",2.61,2.686,2.6,2.676,2297000],["2020-10-06",2.695,2.713,2.638,2.651,1887000],["2020-10-07",2.668,2.725,2.668,2.703,1674000],["2020-10-08",2.727,2.766,2.727,2.761,1302000],["2020-10-09",2.787,2.794,2.763,2.771,968000],["2020-10-12",2.789,2.819,2.771,2.792,2177000],["2020-10-13",2.792,2.804,2.728,2.785,1330000],["2020-10-14",2.775,2.799,2.735,2.745,1302000],["2020-10-15",2.709,2.771,2.691,2.766,1052000],["2020-10-16",2.764,2.777,2.723,2.729,1541000],["2020-10-19",2.74,2.744,2.655,2.669,1263000],["2020-10-20",2.692,2.692,2.641,2.652,1394000],["2020-10-21",2.656,2.688,2.607,2.615,1557000],["2020-10-22",2.608,2.69,2.586,2.676,1897000],["2020-10-23",2.689,2.689,2.53,2.546,3375000],["2020-10-26",2.53,2.53,2.4,2.43,2468000],["2020-10-27",2.425,2.439,2.372,2.374,2203000],["2020-10-28",2.324,2.351,2.214,2.225,3379000],["2020-10-29",2.216,2.322,2.195,2.295,2430000],["2020-10-30",2.283,2.323,2.247,2.272,2076000],["2020-11-02",2.3,2.318,2.269,2.3,7399000],["2020-11-03",2.356,2.356,2.296,2.321,4731000],["2020-11-04",2.687,2.888,2.622,2.838,11950000],["2020-11-05",2.847,2.872,2.733,2.869,3872000],["2020-11-06",2.78,2.85,2.78,2.797,4179000],["2020-11-09",2.813,2.995,2.769,2.77,4898000],["2020-11-10",2.767,2.833,2.753,2.778,3673000],["2020-11-11",2.798,2.881,2.791,2.85,3366000],["2020-11-12",2.825,2.871,2.823,2.855,2390000],["2020-11-13",2.851,2.974,2.85,2.953,3424000],["2020-11-16",2.95,3.0,2.933,2.949,3855000],["2020-11-17",2.89,2.985,2.89,2.95,2703000],["2020-11-18",2.958,3.0,2.95,2.956,3527000],["2020-11-19",2.972,3.0,2.953,2.996,2511000],["2020-11-20",2.966,3.0,2.965,2.994,4025000],["2020-11-23",2.989,3.0,2.93,2.936,3535000],["2020-11-24",2.985,2.985,2.88,2.909,4586000],["2020-11-25",2.878,2.95,2.878,2.931,2757000],["2020-11-27",2.916,2.991,2.916,2.965,2470000],["2020-11-30",2.942,2.975,2.803,2.821,5611000],["2020-12-01",2.851,2.929,2.826,2.887,3458000],["2020-12-02",2.885,2.938,2.837,2.914,2309000],["2020-12-03",2.909,2.997,2.909,2.967,2466000],["2020-12-04",2.983,3.07,2.977,3.063,2950000],["2020-12-07",3.06,3.153,3.043,3.095,2618000],["2020-12-08",3.081,3.111,3.051,3.092,1853000],["2020-12-09",3.092,3.126,3.011,3.034,2024000],["2020-12-10",2.996,3.051,2.955,3.043,1388000],["2020-12-11",3.011,3.04,2.973,2.992,2987000],["2020-12-14",3.019,3.02,2.923,2.924,3119000],["2020-12-15",2.965,3.002,2.912,2.99,5448000],["2020-12-16",3.01,3.01,2.99,2.993,3787000],["2020-12-17",3.001,3.015,2.968,2.995,3401000],["2020-12-18",3.0,3.088,2.963,3.049,6957000],["2020-12-21",2.979,3.023,2.942,2.997,2635000],["2020-12-22",2.995,3.033,2.964,2.98,1926000],["2020-12-23",2.999,3.058,2.951,3.019,3072000],["2020-12-24",3.045,3.055,3.022,3.052,1156000],["2020-12-28",3.08,3.095,3.049,3.053,1981000],["2020-12-29",3.053,3.07,3.024,3.053,2942000],["2020-12-30",3.05,3.09,3.034,3.047,3198000],["2020-12-31",3.049,3.175,3.034,3.166,3904000],["2021-01-04",3.18,3.21,3.083,3.105,2425000],["2021-01-05",3.098,3.16,3.093,3.116,2156000],["2021-01-06",3.116,3.238,3.115,3.189,3347000],["2021-01-07",3.25,3.326,3.197,3.219,6209000],["2021-01-08",3.246,3.295,3.146,3.188,2618000],["2021-01-11",3.153,3.239,3.143,3.21,1859000],["2021-01-12",3.225,3.273,3.181,3.241,2702000],["2021-01-13",3.232,3.294,3.225,3.254,2683000],["2021-01-14",3.28,3.3,3.253,3.267,1847000],["2021-01-15",3.254,3.31,3.226,3.235,2499000],["2021-01-19",3.276,3.282,3.209,3.247,1771000],["2021-01-20",3.265,3.387,3.265,3.368,3077000],["2021-01-21",3.368,3.43,3.341,3.376,2628000],["2021-01-22",3.332,3.434,3.309,3.421,3456000],["2021-01-25",3.43,3.508,3.406,3.47,3044000],["2021-01-26",3.474,3.48,3.36,3.379,2037000],["2021-01-27",3.306,3.307,3.211,3.224,2374000],["2021-01-28",3.242,3.242,3.124,3.18,1796000],["2021-01-29",3.166,3.188,3.052,3.1,3096000],["2021-02-01",3.133,3.197,3.095,3.154,2279000],["2021-02-02",3.184,3.21,3.141,3.175,3097000],["2021-02-03",3.25,3.474,3.25,3.303,4554000],["2021-02-04",3.333,3.358,3.242,3.29,2096000],["2021-02-05",3.271,3.271,3.103,3.195,3648000],["2021-02-08",3.196,3.385,3.195,3.38,4206000],["2021-02-09",3.38,3.408,3.33,3.39,1929000],["2021-02-10",3.41,3.418,3.346,3.372,1591000],["2021-02-11",3.356,3.462,3.356,3.422,2203000],["2021-02-12",3.251,3.35,3.153,3.195,6508000],["2021-02-16",3.237,3.294,3.179,3.193,2847000],["2021-02-17",3.144,3.205,3.101,3.153,1796000],["2021-02-18",3.143,3.186,3.134,3.163,1886000],["2021-02-19",3.174,3.212,3.134,3.168,2102000],["2021-02-22",3.132,3.222,3.12,3.178,2730000],["2021-02-23",3.148,3.294,3.059,3.264,6735000],["2021-02-24",3.238,3.398,3.238,3.37,3126000],["2021-02-25",3.334,3.37,3.25,3.25,2807000],["2021-02-26",3.233,3.323,3.205,3.263,3533000],["2021-03-01",3.347,3.437,3.288,3.427,2218000],["2021-03-02",3.446,3.46,3.377,3.408,2531000],["2021-03-03",3.429,3.467,3.359,3.362,2916000],["2021-03-04",3.379,3.394,3.226,3.262,2857000],["2021-03-05",3.311,3.407,3.226,3.391,3309000],["2021-03-08",3.448,3.531,3.4,3.455,3371000],["2021-03-09",3.497,3.532,3.416,3.432,3133000],["2021-03-10",3.456,3.592,3.434,3.57,2794000],["2021-03-11",3.57,3.649,3.57,3.581,2684000],["2021-03-12",3.571,3.663,3.499,3.646,2376000],["2021-03-15",3.67,3.719,3.61,3.71,2706000],["2021-03-16",3.74,3.75,3.676,3.714,2520000],["2021-03-17",3.693,3.83,3.659,3.83,3811000],["2021-03-18",3.816,3.88,3.786,3.823,4225000],["2021-03-19",3.758,3.876,3.744,3.855,11351000],["2021-03-22",3.87,3.937,3.79,3.892,3834000],["2021-03-23",3.867,3.869,3.746,3.766,4155000],["2021-03-24",3.768,3.874,3.731,3.739,3098000],["2021-03-25",3.725,3.767,3.673,3.706,3254000],["2021-03-26",3.724,3.831,3.719,3.817,3403000],["2021-03-29",3.765,3.837,3.729,3.747,4901000],["2021-03-30",3.71,3.824,3.693,3.794,2912000],["2021-03-31",3.795,3.931,3.795,3.906,3131000],["2021-04-01",3.933,3.96,3.884,3.96,2893000],["2021-04-05",3.962,4.031,3.962,4.0,3522000],["2021-04-06",3.984,4.033,3.924,3.936,1776000],["2021-04-07",3.941,3.961,3.917,3.934,2019000],["2021-04-08",3.98,3.98,3.919,3.958,4883000],["2021-04-09",3.937,3.976,3.911,3.968,2759000],["2021-04-12",3.969,4.071,3.924,4.003,8111000],["2021-04-13",4.005,4.034,3.933,3.953,1483000],["2021-04-14",3.976,3.994,3.919,3.928,1635000],["2021-04-15",3.95,3.965,3.918,3.933,1841000],["2021-04-16",3.971,3.977,3.906,3.917,1570000],["2021-04-19",3.9,3.926,3.827,3.856,2172000],["2021-04-20",3.846,3.885,3.752,3.783,2317000],["2021-04-21",3.778,3.863,3.753,3.85,1642000],["2021-04-22",3.786,3.844,3.762,3.779,2399000],["2021-04-23",3.799,3.859,3.777,3.825,2118000],["2021-04-26",3.818,3.897,3.798,3.866,1804000],["2021-04-27",3.858,3.89,3.828,3.85,1539000],["2021-04-28",3.82,3.849,3.79,3.814,1379000],["2021-04-29",3.856,3.868,3.79,3.81,1063000],["2021-04-30",3.806,3.819,3.691,3.702,2398000],["2021-05-03",3.742,3.761,3.701,3.726,1919000],["2021-05-04",3.697,3.734,3.638,3.658,2466000],["2021-05-05",3.559,3.696,3.52,3.626,2728000],["2021-05-06",3.632,3.656,3.508,3.617,2279000],["2021-05-07",3.602,3.691,3.562,3.639,1639000],["2021-05-10",3.645,3.645,3.514,3.517,2056000],["2021-05-11",3.464,3.468,3.387,3.419,1679000],["2021-05-12",3.369,3.425,3.354,3.365,1941000],["2021-05-13",3.375,3.476,3.348,3.457,2064000],["2021-05-14",3.482,3.664,3.48,3.626,2226000],["2021-05-17",3.592,3.631,3.566,3.613,1092000],["2021-05-18",3.566,3.65,3.566,3.595,1812000],["2021-05-19",3.546,3.596,3.521,3.58,1589000],["2021-05-20",3.571,3.591,3.543,3.59,1236000],["2021-05-21",3.601,3.64,3.558,3.566,1699000],["2021-05-24",3.567,3.603,3.55,3.593,1484000],["2021-05-25",3.588,3.611,3.547,3.547,1942000],["2021-05-26",3.552,3.588,3.54,3.566,1229000],["2021-05-27",3.55,3.639,3.55,3.598,3718000],["2021-05-28",3.56,3.562,3.47,3.474,1745000],["2021-06-01",3.508,3.546,3.472,3.521,1952000],["2021-06-02",3.535,3.639,3.484,3.628,4564000],["2021-06-03",3.622,3.645,3.577,3.641,1080000],["2021-06-04",3.644,3.677,3.615,3.669,973000],["2021-06-07",3.679,3.715,3.647,3.7,1671000],["2021-06-08",3.72,3.739,3.682,3.685,1299000],["2021-06-09",3.685,3.698,3.628,3.631,1571000],["2021-06-10",3.641,3.698,3.622,3.641,905000],["2021-06-11",3.66,3.674,3.634,3.665,831000],["2021-06-14",3.665,3.688,3.61,3.624,1262000],["2021-06-15",3.617,3.647,3.601,3.618,1962000],["2021-06-16",3.623,3.623,3.552,3.576,1261000],["2021-06-17",3.552,3.589,3.506,3.539,1746000],["2021-06-18",3.5,3.519,3.394,3.426,3222000],["2021-06-21",3.448,3.559,3.443,3.493,2228000],["2021-06-22",3.478,3.506,3.383,3.402,1970000],["2021-06-23",3.402,3.466,3.394,3.434,1786000],["2021-06-24",3.474,3.541,3.449,3.537,1268000],["2021-06-25",3.54,3.611,3.52,3.601,7820000],["2021-06-28",3.593,3.614,3.503,3.553,1188000],["2021-06-29",3.559,3.573,3.506,3.539,937000],["2021-06-30",3.522,3.549,3.483,3.518,2181000],["2021-07-01",3.535,3.585,3.497,3.546,1229000],["2021-07-02",3.559,3.592,3.499,3.541,1439000],["2021-07-06",3.537,3.537,3.459,3.46,1422000],["2021-07-07",3.462,3.511,3.402,3.428,1466000],["2021-07-08",3.4,3.447,3.333,3.38,1406000],["2021-07-09",3.429,3.491,3.406,3.456,3849000],["2021-07-12",3.479,3.48,3.35,3.359,1658000],["2021-07-13",3.346,3.353,3.288,3.295,2295000],["2021-07-14",3.323,3.455,3.303,3.445,2560000],["2021-07-15",3.437,3.467,3.398,3.455,2657000],["2021-07-16",3.48,3.489,3.4,3.414,2676000],["2021-07-19",3.354,3.495,3.348,3.493,2979000],["2021-07-20",3.511,3.592,3.479,3.483,2483000],["2021-07-21",3.487,3.535,3.459,3.513,1311000],["2021-07-22",3.488,3.511,3.429,3.442,945000],["2021-07-23",3.451,3.512,3.43,3.51,695000],["2021-07-26",3.518,3.574,3.513,3.528,992000],["2021-07-27",3.508,3.508,3.44,3.497,1161000],["2021-07-28",3.492,3.6,3.492,3.571,1182000],["2021-07-29",3.6,3.75,3.579,3.735,1888000],["2021-07-30",3.727,3.816,3.693,3.804,1868000],["2021-08-02",3.81,3.864,3.73,3.746,1775000],["2021-08-03",3.743,3.847,3.723,3.788,1363000],["2021-08-04",3.76,3.835,3.76,3.78,1934000],["2021-08-05",3.804,3.873,3.804,3.86,1951000],["2021-08-06",3.88,3.939,3.851,3.895,1963000],["2021-08-09",3.919,3.941,3.835,3.89,2981000],["2021-08-10",3.897,3.941,3.83,3.857,2374000],["2021-08-11",3.95,3.963,3.813,3.882,3618000],["2021-08-12",3.867,3.925,3.801,3.833,3219000],["2021-08-13",3.801,3.817,3.621,3.63,3036000],["2021-08-16",3.63,3.712,3.57,3.706,2510000],["2021-08-17",3.691,3.702,3.611,3.657,2037000],["2021-08-18",3.642,3.66,3.554,3.562,1186000],["2021-08-19",3.514,3.52,3.43,3.476,1614000],["2021-08-20",3.464,3.57,3.464,3.564,1556000],["2021-08-23",3.577,3.601,3.552,3.593,1226000],["2021-08-24",3.585,3.615,3.542,3.549,1442000],["2021-08-25",3.549,3.59,3.54,3.559,1474000],["2021-08-26",3.563,3.602,3.493,3.497,2488000],["2021-08-27",3.489,3.591,3.466,3.573,3027000],["2021-08-30",3.581,3.581,3.527,3.55,2546000],["2021-08-31",3.558,3.7,3.534,3.654,5254000],["2021-09-01",3.671,3.793,3.638,3.754,1768000],["2021-09-02",3.754,3.821,3.731,3.784,1498000],["2021-09-03",3.8,3.865,3.793,3.8,1512000],["2021-09-07",3.8,3.8,3.658,3.672,1130000],["2021-09-08",3.643,3.678,3.623,3.633,1187000],["2021-09-09",3.643,3.68,3.628,3.648,1109000],["2021-09-10",3.659,3.695,3.656,3.659,1411000],["2021-09-13",3.686,3.733,3.632,3.713,1109000],["2021-09-14",3.735,3.735,3.578,3.607,1272000],["2021-09-15",3.621,3.645,3.582,3.644,1210000],["2021-09-16",3.623,3.668,3.601,3.643,977000],["2021-09-17",3.621,3.749,3.608,3.725,4647000],["2021-09-20",3.654,3.669,3.565,3.632,2115000],["2021-09-21",3.669,3.69,3.633,3.667,2585000],["2021-09-22",3.688,3.804,3.688,3.774,1637000],["2021-09-23",3.799,3.875,3.738,3.75,1540000],["2021-09-24",3.725,3.78,3.681,3.73,1068000],["2021-09-27",3.721,3.813,3.719,3.788,1399000],["2021-09-28",3.757,3.774,3.711,3.73,1269000],["2021-09-29",3.735,3.754,3.658,3.67,900000],["2021-09-30",3.685,3.776,3.633,3.657,1269000],["2021-10-01",3.672,3.754,3.63,3.735,891000],["2021-10-04",3.78,3.78,3.67,3.688,788000],["2021-10-05",3.686,3.744,3.658,3.728,759000],["2021-10-06",3.691,3.721,3.627,3.652,1431000],["2021-10-07",3.685,3.779,3.658,3.73,1413000],["2021-10-08",3.736,3.772,3.676,3.688,512000],["2021-10-11",3.693,3.722,3.68,3.699,595000],["2021-10-12",3.715,3.728,3.579,3.588,1017000],["2021-10-13",3.616,3.617,3.542,3.58,1111000],["2021-10-14",3.618,3.634,3.57,3.596,1636000],["2021-10-15",3.65,3.671,3.539,3.544,3294000],["2021-10-18",3.525,3.565,3.48,3.497,1287000],["2021-10-19",3.503,3.533,3.478,3.524,1291000],["2021-10-20",3.539,3.551,3.497,3.535,1296000],["2021-10-21",3.536,3.557,3.486,3.537,1203000],["2021-10-22",3.532,3.623,3.511,3.53,1024000],["2021-10-25",3.525,3.549,3.51,3.533,1135000],["2021-10-26",3.527,3.585,3.482,3.545,3700000],["2021-10-27",3.534,3.589,3.504,3.531,1073000],["2021-10-28",3.534,3.609,3.531,3.544,1832000],["2021-10-29",3.55,3.617,3.534,3.539,3371000],["2021-11-01",3.545,3.672,3.545,3.665,1541000],["2021-11-02",3.668,3.706,3.655,3.706,1735000],["2021-11-03",4.141,4.4,4.026,4.187,8587000],["2021-11-04",4.191,4.714,4.191,4.697,11788000],["2021-11-05",4.6,4.706,4.474,4.658,7256000],["2021-11-08",4.656,4.7,4.492,4.504,2578000],["2021-11-09",4.481,4.55,4.465,4.484,1802000],["2021-11-10",4.453,4.475,4.334,4.382,2333000],["2021-11-11",4.372,4.461,4.372,4.431,1178000],["2021-11-12",4.461,4.483,4.331,4.369,938000],["2021-11-15",4.363,4.363,4.23,4.309,1584000],["2021-11-16",4.281,4.402,4.258,4.401,2560000],["2021-11-17",4.379,4.415,4.219,4.25,1447000],["2021-11-18",4.256,4.293,4.19,4.286,1600000],["2021-11-19",4.239,4.308,4.194,4.218,1850000],["2021-11-22",4.229,4.349,4.213,4.217,1682000],["2021-11-23",4.201,4.266,4.164,4.178,1326000],["2021-11-24",4.166,4.231,4.136,4.196,1079000],["2021-11-26",4.123,4.146,3.936,4.043,1884000],["2021-11-29",4.062,4.108,3.995,4.063,2072000],["2021-11-30",4.024,4.167,3.976,4.14,3548000],["2021-12-01",4.2,4.316,4.171,4.243,3351000],["2021-12-02",4.25,4.329,4.204,4.284,1762000],["2021-12-03",4.289,4.35,4.188,4.323,1889000],["2021-12-06",4.368,4.395,4.27,4.27,2012000],["2021-12-07",4.321,4.411,4.305,4.388,1663000],["2021-12-08",4.422,4.484,4.318,4.373,1529000],["2021-12-09",4.343,4.377,4.241,4.244,1490000],["2021-12-10",4.338,4.351,4.215,4.287,2192000],["2021-12-13",4.28,4.318,4.186,4.191,1459000],["2021-12-14",4.179,4.213,4.113,4.163,1409000],["2021-12-15",4.161,4.25,4.132,4.238,2239000],["2021-12-16",4.26,4.288,4.141,4.16,2796000],["2021-12-17",4.141,4.18,4.064,4.094,4024000],["2021-12-20",4.034,4.148,3.993,4.128,3541000],["2021-12-21",4.179,4.317,4.179,4.263,1731000],["2021-12-22",4.294,4.298,4.223,4.259,1888000],["2021-12-23",4.266,4.315,4.263,4.272,1260000],["2021-12-27",4.309,4.48,4.28,4.476,3247000],["2021-12-28",4.488,4.497,4.371,4.417,1408000],["2021-12-29",4.421,4.558,4.403,4.555,2500000],["2021-12-30",4.555,4.641,4.468,4.468,1363000],["2021-12-31",4.457,4.491,4.381,4.395,925000],["2022-01-03",4.461,4.562,4.42,4.562,2522000],["2022-01-04",4.669,4.753,4.65,4.714,3054000],["2022-01-05",4.738,4.799,4.52,4.536,2963000],["2022-01-06",4.541,4.609,4.493,4.51,1548000],["2022-01-07",4.51,4.542,4.405,4.408,1360000],["2022-01-10",4.388,4.42,4.268,4.418,1695000],["2022-01-11",4.4,4.51,4.384,4.491,2053000],["2022-01-12",4.534,4.537,4.437,4.484,1861000],["2022-01-13",4.519,4.565,4.485,4.529,1677000],["2022-01-14",4.55,4.591,4.546,4.557,3038000],["2022-01-18",4.55,4.668,4.53,4.617,2581000],["2022-01-19",4.617,4.617,4.208,4.215,4047000],["2022-01-20",4.215,4.382,4.163,4.23,2331000],["2022-01-21",4.155,4.323,4.1,4.101,2124000],["2022-01-24",4.035,4.105,3.894,4.094,2353000],["2022-01-25",4.034,4.068,3.87,3.945,1777000],["2022-01-26",4.014,4.078,3.84,3.901,1661000],["2022-01-27",3.971,4.007,3.85,3.882,1563000],["2022-01-28",3.875,4.017,3.816,4.015,1900000],["2022-01-31",3.991,4.052,3.93,4.052,2436000],["2022-02-01",4.08,4.175,3.972,4.17,6249000],["2022-02-02",4.352,4.401,4.094,4.381,8629000],["2022-02-03",4.341,4.341,3.869,3.931,6119000],["2022-02-04",3.918,3.982,3.808,3.82,3542000],["2022-02-07",3.84,3.871,3.721,3.801,2829000],["2022-02-08",3.8,3.861,3.769,3.85,2084000],["2022-02-09",3.9,3.9,3.806,3.865,2203000],["2022-02-10",3.826,3.915,3.806,3.857,2871000],["2022-02-11",3.842,3.879,3.761,3.806,1849000],["2022-02-14",3.775,3.835,3.767,3.807,1582000],["2022-02-15",3.841,3.979,3.841,3.973,1995000],["2022-02-16",3.938,3.996,3.901,3.976,1383000],["2022-02-17",3.923,3.946,3.884,3.885,1297000],["2022-02-18",3.882,3.937,3.855,3.916,2713000],["2022-02-22",3.893,4.019,3.833,3.918,3737000],["2022-02-23",3.943,3.997,3.876,3.903,2805000],["2022-02-24",3.735,3.923,3.7,3.919,2322000],["2022-02-25",3.933,4.018,3.862,4.017,3176000],["2022-02-28",3.955,4.066,3.89,3.929,3127000],["2022-03-01",3.927,4.035,3.878,3.99,3623000],["2022-03-02",4.013,4.246,4.013,4.217,2610000],["2022-03-03",4.237,4.295,4.168,4.211,1711000],["2022-03-04",4.16,4.192,4.043,4.157,1750000],["2022-03-07",4.15,4.168,4.008,4.044,2256000],["2022-03-08",4.052,4.117,3.999,4.048,2738000],["2022-03-09",4.114,4.194,4.087,4.16,1519000],["2022-03-10",4.108,4.204,4.082,4.118,1764000],["2022-03-11",4.162,4.197,4.086,4.159,1586000],["2022-03-14",4.155,4.185,4.018,4.052,1998000],["2022-03-15",4.066,4.186,4.033,4.182,1587000],["2022-03-16",4.2,4.304,4.17,4.275,1999000],["2022-03-17",4.248,4.28,4.178,4.194,1262000],["2022-03-18",4.195,4.321,4.159,4.289,3294000],["2022-03-21",4.254,4.356,4.254,4.299,1115000],["2022-03-22",4.314,4.359,4.268,4.295,4410000],["2022-03-23",4.281,4.299,4.117,4.234,1189000],["2022-03-24",4.255,4.303,4.217,4.251,1150000],["2022-03-25",4.263,4.263,4.173,4.199,1534000],["2022-03-28",4.196,4.216,4.112,4.186,1592000],["2022-03-29",4.229,4.304,4.206,4.248,2423000],["2022-03-30",4.242,4.313,3.943,3.958,3358000],["2022-03-31",3.956,3.984,3.8,3.807,2953000],["2022-04-01",3.83,3.899,3.686,3.792,2423000],["2022-04-04",3.768,3.798,3.719,3.774,2131000],["2022-04-05",3.764,3.793,3.636,3.64,1410000],["2022-04-06",3.611,3.628,3.526,3.535,1864000],["2022-04-07",3.526,3.572,3.468,3.54,1804000],["2022-04-08",3.475,3.562,3.411,3.531,2627000],["2022-04-11",3.5,3.566,3.453,3.519,1645000],["2022-04-12",3.533,3.619,3.479,3.483,1387000],["2022-04-13",3.51,3.578,3.483,3.56,1073000],["2022-04-14",3.581,3.666,3.574,3.652,2904000],["2022-04-18",3.623,3.682,3.619,3.661,2720000],["2022-04-19",4.2,4.486,4.111,4.465,16522000],["2022-04-20",4.479,4.684,4.477,4.505,5634000],["2022-04-21",4.51,4.615,4.231,4.272,6325000],["2022-04-22",4.311,4.355,4.164,4.236,3640000],["2022-04-25",4.202,4.314,4.17,4.278,1783000],["2022-04-26",4.231,4.262,4.105,4.125,2456000],["2022-04-27",4.13,4.292,4.11,4.164,2294000],["2022-04-28",4.131,4.302,4.131,4.298,2062000],["2022-04-29",4.253,4.376,4.19,4.21,2460000],["2022-05-02",4.213,4.242,4.105,4.24,3241000],["2022-05-03",4.275,4.369,4.219,4.323,4112000],["2022-05-04",4.832,5.696,4.825,5.672,25745000],["2022-05-05",5.665,5.834,5.134,5.304,8558000],["2022-05-06",5.237,5.282,5.002,5.121,7552000],["2022-05-09",5.039,5.134,4.879,4.917,4605000],["2022-05-10",4.967,5.15,4.883,5.108,4121000],["2022-05-11",5.04,5.197,4.912,4.935,3501000],["2022-05-12",4.875,5.119,4.874,5.114,4788000],["2022-05-13",5.142,5.25,5.04,5.235,4153000],["2022-05-16",5.203,5.345,5.175,5.259,3026000],["2022-05-17",5.35,5.444,5.215,5.408,3911000],["2022-05-18",5.36,5.49,5.194,5.237,3413000],["2022-05-19",5.228,5.26,5.005,5.039,4025000],["2022-05-20",5.101,5.122,4.857,4.976,4500000],["2022-05-23",4.999,5.021,4.875,4.933,2823000],["2022-05-24",4.893,4.925,4.673,4.745,5057000],["2022-05-25",4.715,4.883,4.715,4.877,3169000],["2022-05-26",4.821,5.014,4.815,4.926,3392000],["2022-05-27",4.971,4.994,4.911,4.947,2907000],["2022-05-31",4.95,5.061,4.85,5.006,5850000],["2022-06-01",5.058,5.221,4.932,5.17,6557000],["2022-06-02",5.225,5.607,5.208,5.549,8895000],["2022-06-03",5.476,5.648,5.37,5.481,5702000],["2022-06-06",5.555,5.765,5.445,5.499,6406000],["2022-06-07",5.413,5.687,5.36,5.619,5024000],["2022-06-08",5.6,5.672,5.386,5.427,4419000],["2022-06-09",5.4,5.429,5.015,5.019,4710000],["2022-06-10",4.959,4.96,4.802,4.875,4279000],["2022-06-13",4.716,4.784,4.548,4.688,6159000],["2022-06-14",4.688,4.71,4.598,4.642,2984000],["2022-06-15",4.675,4.795,4.528,4.721,3749000],["2022-06-16",4.571,4.632,4.282,4.291,6068000],["2022-06-17",4.284,4.411,4.242,4.312,5683000],["2022-06-21",4.43,4.548,4.348,4.503,4013000],["2022-06-22",4.387,4.509,4.305,4.338,3889000],["2022-06-23",4.344,4.363,4.14,4.165,4757000],["2022-06-24",4.234,4.322,4.132,4.27,16980000],["2022-06-27",4.324,4.444,4.247,4.328,3577000],["2022-06-28",4.376,4.473,4.179,4.18,3312000],["2022-06-29",4.16,4.199,4.002,4.112,4068000],["2022-06-30",4.043,4.133,3.981,4.035,4464000],["2022-07-01",4.008,4.078,3.787,3.913,7995000],["2022-07-05",3.834,3.899,3.701,3.899,4018000],["2022-07-06",3.878,3.931,3.776,3.91,3501000],["2022-07-07",3.962,4.07,3.962,4.038,3311000],["2022-07-08",4.016,4.093,3.978,4.046,2307000],["2022-07-11",4.034,4.068,3.996,4.036,2187000],["2022-07-12",4.029,4.123,4.025,4.068,2516000],["2022-07-13",4.042,4.145,3.995,4.11,2210000],["2022-07-14",4.061,4.112,3.963,4.105,2571000],["2022-07-15",4.228,4.266,4.133,4.216,3789000],["2022-07-18",4.272,4.35,4.24,4.25,3732000],["2022-07-19",4.309,4.459,4.281,4.376,3267000],["2022-07-20",4.425,4.582,4.36,4.557,4790000],["2022-07-21",5.381,5.399,5.019,5.163,21059000],["2022-07-22",5.092,5.232,5.041,5.072,6217000],["2022-07-25",5.106,5.257,5.061,5.248,4439000],["2022-07-26",5.24,5.345,5.131,5.17,4050000],["2022-07-27",5.169,5.175,5.086,5.138,4173000],["2022-07-28",5.181,5.33,5.026,5.313,3801000],["2022-07-29",5.326,5.515,5.256,5.401,5482000],["2022-08-01",5.39,5.66,5.345,5.524,5303000],["2022-08-02",5.481,5.642,5.409,5.616,4224000],["2022-08-03",5.64,5.811,5.582,5.725,4398000],["2022-08-04",5.762,5.974,5.699,5.913,5098000],["2022-08-05",5.85,6.031,5.8,5.909,5736000],["2022-08-08",5.94,6.198,5.932,6.109,7312000],["2022-08-09",6.051,6.078,5.711,5.819,7538000],["2022-08-10",6.376,6.88,6.309,6.373,17490000],["2022-08-11",6.453,6.799,6.405,6.422,7553000],["2022-08-12",6.335,6.698,6.25,6.531,10325000],["2022-08-15",6.519,6.748,6.45,6.703,6417000],["2022-08-16",6.653,6.692,6.547,6.612,5988000],["2022-08-17",6.635,6.848,6.538,6.761,7222000],["2022-08-18",6.79,7.257,6.765,7.196,11503000],["2022-08-19",7.109,7.109,6.916,6.983,7269000],["2022-08-22",6.889,7.013,6.765,6.795,8291000],["2022-08-23",6.83,6.999,6.766,6.767,4169000],["2022-08-24",6.767,7.198,6.65,7.029,7871000],["2022-08-25",7.148,7.493,7.104,7.437,8134000],["2022-08-26",7.41,7.41,6.94,6.982,7460000],["2022-08-29",6.836,7.117,6.8,6.926,7657000],["2022-08-30",6.959,7.002,6.43,6.46,8903000],["2022-08-31",6.493,6.614,6.37,6.508,9380000],["2022-09-01",6.39,6.432,6.19,6.33,8452000],["2022-09-02",6.44,6.679,6.396,6.454,5792000],["2022-09-06",6.462,6.525,6.113,6.158,5930000],["2022-09-07",6.144,6.359,6.084,6.331,5778000],["2022-09-08",6.27,6.507,6.226,6.498,3824000],["2022-09-09",6.628,6.708,6.532,6.688,4571000],["2022-09-12",6.709,6.817,6.501,6.666,5517000],["2022-09-13",6.4,6.499,6.261,6.342,5031000],["2022-09-14",6.364,6.445,6.247,6.438,4023000],["2022-09-15",6.41,6.593,6.356,6.536,5366000],["2022-09-16",6.466,6.466,6.044,6.23,7534000],["2022-09-19",5.814,5.979,5.603,5.797,10360000],["2022-09-20",5.724,5.758,5.567,5.58,7407000],["2022-09-21",5.629,5.723,5.476,5.503,5878000],["2022-09-22",5.504,5.521,5.284,5.419,5417000],["2022-09-23",5.273,5.364,5.163,5.343,6422000],["2022-09-26",5.318,5.399,5.167,5.215,4331000],["2022-09-27",5.305,5.365,5.229,5.35,2847000],["2022-09-28",5.35,5.591,5.32,5.565,3567000],["2022-09-29",5.491,5.491,5.321,5.445,2531000],["2022-09-30",5.414,5.721,5.4,5.507,5652000],["2022-10-03",5.655,5.781,5.519,5.707,4566000],["2022-10-04",5.893,6.073,5.871,6.027,5597000],["2022-10-05",5.966,6.168,5.881,6.047,6562000],["2022-10-06",6.017,6.189,6.01,6.145,3981000],["2022-10-07",6.001,6.028,5.839,5.893,4738000],["2022-10-10",5.987,5.999,5.614,5.625,3812000],["2022-10-11",5.55,5.691,5.479,5.574,3596000],["2022-10-12",5.5,5.521,5.23,5.242,4438000],["2022-10-13",5.179,5.54,5.028,5.515,5678000],["2022-10-14",5.606,5.606,5.31,5.402,3711000],["2022-10-17",5.544,5.64,5.484,5.612,3521000],["2022-10-18",5.793,5.797,5.444,5.536,3448000],["2022-10-19",5.466,5.614,5.464,5.559,2617000],["2022-10-20",6.44,6.5,6.011,6.134,17913000],["2022-10-21",6.064,6.543,6.064,6.453,9935000],["2022-10-24",6.51,6.562,6.28,6.301,5167000],["2022-10-25",6.309,6.718,6.309,6.704,6506000],["2022-10-26",6.648,6.818,6.55,6.565,4006000],["2022-10-27",6.7,6.83,6.659,6.682,5358000],["2022-10-28",6.678,6.885,6.662,6.872,4890000],["2022-10-31",6.858,7.019,6.775,6.959,6475000],["2022-11-01",7.02,7.22,6.917,7.186,9145000],["2022-11-02",7.5,8.595,7.415,8.084,38508000],["2022-11-03",7.87,8.141,7.521,7.97,11733000],["2022-11-04",8.026,8.291,7.537,7.663,11962000],["2022-11-07",7.699,7.869,7.685,7.715,6215000],["2022-11-08",7.85,7.99,7.705,7.831,7400000],["2022-11-09",7.862,8.112,7.621,7.649,5952000],["2022-11-10",8.086,8.111,7.854,8.072,7966000],["2022-11-11",8.188,8.615,8.141,8.347,13950000],["2022-11-14",8.294,8.409,8.06,8.193,9173000],["2022-11-15",8.525,8.969,8.4,8.689,11979000],["2022-11-16",8.696,8.772,8.129,8.217,9814000],["2022-11-17",8.25,8.803,8.25,8.702,10298000],["2022-11-18",8.861,8.861,8.425,8.649,9333000],["2022-11-21",8.6,8.649,8.338,8.391,5267000],["2022-11-22",8.391,8.792,8.304,8.772,7020000],["2022-11-23",8.824,9.174,8.764,9.122,8899000],["2022-11-25",9.187,9.499,9.155,9.387,6418000],["2022-11-28",9.3,9.522,9.186,9.25,9647000],["2022-11-29",9.244,9.489,8.984,9.149,9169000],["2022-11-30",9.144,9.149,8.57,9.023,12409000],["2022-12-01",9.176,9.322,8.903,9.051,8106000],["2022-12-02",8.869,8.95,8.535,8.67,8437000],["2022-12-05",8.65,8.667,8.256,8.331,8409000],["2022-12-06",8.335,8.643,8.103,8.628,9917000],["2022-12-07",8.467,8.716,8.277,8.61,6674000],["2022-12-08",8.632,8.997,8.515,8.561,10308000],["2022-12-09",8.538,8.65,8.33,8.402,6624000],["2022-12-12",8.515,8.948,8.429,8.916,7253000],["2022-12-13",9.272,9.3,8.877,9.001,8398000],["2022-12-14",9.05,9.155,8.793,9.004,10121000],["2022-12-15",8.833,8.874,7.887,8.058,16608000],["2022-12-16",8.024,8.236,7.88,8.073,13279000],["2022-12-19",8.067,8.138,7.747,7.829,11343000],["2022-12-20",8.332,8.585,8.26,8.331,33385000],["2022-12-21",8.402,8.529,8.269,8.387,84309000],["2022-12-22",8.306,8.338,7.947,8.2,12991000],["2022-12-23",8.195,8.235,8.013,8.219,9660000],["2022-12-27",8.251,8.398,8.219,8.289,7902000],["2022-12-28",8.235,8.435,8.056,8.06,8998000],["2022-12-29",8.179,8.334,8.11,8.191,8643000],["2022-12-30",8.053,8.28,7.952,8.21,6392000],["2023-01-03",8.308,8.525,8.194,8.386,8152000],["2023-01-04",8.461,8.774,8.206,8.225,14496000],["2023-01-05",8.152,8.156,7.963,8.025,10978000],["2023-01-06",8.145,8.512,8.053,8.439,10331000],["2023-01-09",8.595,9.28,8.466,8.477,26216000],["2023-01-10",8.1,8.15,7.511,7.837,41583000],["2023-01-11",7.831,7.87,7.404,7.561,21214000],["2023-01-12",7.645,8.082,7.566,8.045,10803000],["2023-01-13",7.961,8.215,7.955,8.058,6679000],["2023-01-17",8.055,8.491,8.02,8.483,11697000],["2023-01-18",8.599,8.682,7.864,7.887,15376000],["2023-01-19",7.649,7.675,6.902,7.086,49103000],["2023-01-20",7.15,7.292,7.086,7.198,13990000],["2023-01-23",7.296,7.492,7.151,7.375,11822000],["2023-01-24",7.321,7.847,7.237,7.825,12759000],["2023-01-25",7.718,7.807,7.46,7.731,10446000],["2023-01-26",7.94,7.974,7.601,7.627,7199000],["2023-01-27",7.574,7.638,7.392,7.43,9050000],["2023-01-30",7.307,7.507,7.163,7.213,11483000],["2023-01-31",7.255,7.393,7.205,7.233,15716000],["2023-02-01",7.2,8.077,7.011,7.974,32033000],["2023-02-02",8.027,8.454,7.982,8.188,15180000],["2023-02-03",8.1,8.585,8.068,8.434,14010000],["2023-02-06",8.35,8.44,8.18,8.321,8776000],["2023-02-07",8.316,8.478,8.0,8.198,8763000],["2023-02-08",8.268,8.749,8.233,8.522,17580000],["2023-02-09",8.69,9.388,8.655,8.7,24657000],["2023-02-10",8.6,9.092,8.577,9.002,13977000],["2023-02-13",8.945,9.155,8.76,9.053,10810000],["2023-02-14",8.983,9.483,8.904,9.288,15172000],["2023-02-15",9.302,9.384,9.169,9.3,10519000],["2023-02-16",9.268,9.796,9.207,9.588,16980000],["2023-02-17",9.508,9.572,9.066,9.198,13869000],["2023-02-21",9.05,9.323,8.791,8.806,11200000],["2023-02-22",8.759,8.872,8.561,8.671,8710000],["2023-02-23",8.933,9.495,8.93,9.427,18328000],["2023-02-24",9.248,9.836,9.196,9.816,19451000],["2023-02-27",9.886,10.398,9.87,10.113,18911000],["2023-02-28",10.092,10.3,9.786,9.797,17416000],["2023-03-01",9.916,10.306,9.862,10.2,10785000],["2023-03-02",10.006,10.093,9.51,9.837,13194000],["2023-03-03",9.848,10.0,9.552,9.783,9969000],["2023-03-06",9.885,9.998,9.687,9.83,8265000],["2023-03-07",9.855,10.075,9.702,9.851,9664000],["2023-03-08",9.875,10.366,9.812,10.235,14610000],["2023-03-09",10.25,10.43,9.816,9.856,11651000],["2023-03-10",9.801,9.801,9.209,9.276,17333000],["2023-03-13",9.1,9.237,8.856,8.928,12826000],["2023-03-14",9.184,9.46,9.127,9.247,10673000],["2023-03-15",8.936,9.182,8.725,9.175,12431000],["2023-03-16",9.006,9.727,9.006,9.723,15443000],["2023-03-17",9.685,9.804,9.407,9.55,18256000],["2023-03-20",9.549,10.021,9.541,9.852,15409000],["2023-03-21",9.999,10.835,9.999,10.825,20352000],["2023-03-22",10.885,11.627,10.837,11.254,24499000],["2023-03-23",11.4,11.836,11.175,11.4,20620000],["2023-03-24",11.282,11.307,10.614,11.083,18312000],["2023-03-27",11.195,11.36,10.989,11.09,17689000],["2023-03-28",11.041,11.105,10.144,10.278,20761000],["2023-03-29",10.455,10.588,10.252,10.565,13826000],["2023-03-30",10.732,10.732,10.131,10.334,12857000],["2023-03-31",10.356,10.775,10.32,10.655,12560000],["2023-04-03",10.657,11.28,10.655,11.272,18587000],["2023-04-04",11.384,11.707,10.859,10.946,17407000],["2023-04-05",10.831,11.02,10.621,10.803,8392000],["2023-04-06",9.984,10.435,9.702,10.069,33959000],["2023-04-10",10.0,10.688,9.924,10.655,13198000],["2023-04-11",10.737,10.879,10.455,10.468,10210000],["2023-04-12",10.587,11.054,10.56,10.811,14954000],["2023-04-13",10.813,10.859,10.381,10.824,12298000],["2023-04-14",10.824,10.975,10.77,10.915,9470000],["2023-04-17",10.915,11.062,10.728,11.043,7951000],["2023-04-18",11.2,11.924,11.2,11.588,15251000],["2023-04-19",11.35,11.659,10.958,10.982,15361000],["2023-04-20",10.816,11.196,10.702,10.801,11040000],["2023-04-21",10.699,10.807,10.233,10.732,10987000],["2023-04-24",9.751,10.337,9.691,9.859,42351000],["2023-04-25",9.799,9.799,9.319,9.328,21711000],["2023-04-26",9.464,9.618,9.401,9.489,15043000],["2023-04-27",9.422,9.876,9.334,9.858,10006000],["2023-04-28",9.845,10.55,9.802,10.543,15037000],["2023-05-01",10.544,10.796,10.312,10.511,15845000],["2023-05-02",10.52,10.78,10.171,10.443,20409000],["2023-05-03",11.6,13.664,11.432,13.395,81628000],["2023-05-04",13.282,13.95,13.123,13.64,21228000],["2023-05-05",13.82,14.353,13.503,13.723,23659000],["2023-05-08",13.595,13.923,13.439,13.663,14877000],["2023-05-09",13.679,13.75,13.209,13.225,14636000],["2023-05-10",13.245,13.558,13.106,13.428,10211000],["2023-05-11",13.342,13.747,13.3,13.643,10927000],["2023-05-12",13.881,13.988,13.269,13.45,7929000],["2023-05-15",13.6,13.934,13.555,13.784,10019000],["2023-05-16",13.783,14.75,13.76,14.584,22891000],["2023-05-17",14.7,15.6,14.7,15.431,27513000],["2023-05-18",15.545,16.655,15.545,16.456,32787000],["2023-05-19",16.741,17.167,16.024,16.419,27764000],["2023-05-22",16.42,16.941,16.255,16.481,17537000],["2023-05-23",16.291,16.566,15.958,16.191,14375000],["2023-05-24",15.963,16.792,15.826,16.762,15512000],["2023-05-25",19.601,21.341,19.25,20.686,71372000],["2023-05-26",20.995,22.771,20.701,21.918,49892000],["2023-05-30",22.8,24.299,22.767,23.41,48300000],["2023-05-31",22.634,22.756,21.6,22.395,44163000],["2023-06-01",22.663,23.249,22.024,23.102,29689000],["2023-06-02",23.449,23.788,22.02,22.194,27312000],["2023-06-05",21.914,22.768,21.702,22.366,19231000],["2023-06-06",22.1,23.574,22.012,23.315,20715000],["2023-06-07",24.403,26.165,23.7,23.978,44948000],["2023-06-08",24.063,25.969,23.712,25.435,35221000],["2023-06-09",26.3,27.018,25.688,26.166,35077000],["2023-06-12",26.47,26.644,24.534,25.865,34685000],["2023-06-13",26.085,26.1,23.211,24.424,45205000],["2023-06-14",24.317,25.3,23.914,24.777,26456000],["2023-06-15",24.446,24.899,23.92,24.392,21982000],["2023-06-16",24.5,24.578,23.037,23.077,30346000],["2023-06-20",22.73,23.571,21.933,22.24,33633000],["2023-06-21",22.1,22.7,21.72,21.991,26036000],["2023-06-22",22.199,24.197,22.114,22.646,39366000],["2023-06-23",22.234,22.449,21.423,21.606,25132000],["2023-06-26",21.971,22.999,21.308,21.65,28406000],["2023-06-27",22.241,22.834,21.851,22.617,24325000],["2023-06-28",22.327,23.816,22.029,23.594,26667000],["2023-06-29",24.08,24.882,23.135,23.593,27266000],["2023-06-30",24.0,25.396,23.988,24.925,25530000],["2023-07-03",25.489,26.299,24.671,24.92,17109000],["2023-07-05",24.8,26.338,24.795,25.5,20598000],["2023-07-06",25.299,25.6,24.51,25.053,17578000],["2023-07-07",25.5,26.777,25.455,26.001,28712000],["2023-07-10",26.2,27.02,25.331,26.993,25112000],["2023-07-11",27.517,28.29,26.254,27.095,29304000],["2023-07-12",27.305,27.8,26.521,27.664,27742000],["2023-07-13",28.026,29.539,27.921,29.405,30651000],["2023-07-14",29.8,30.685,28.844,29.538,37569000],["2023-07-17",29.91,30.511,29.219,30.205,25495000],["2023-07-18",30.25,31.937,29.615,31.84,26622000],["2023-07-19",32.4,32.907,29.64,30.367,44017000],["2023-07-20",29.874,30.797,28.134,30.295,49297000],["2023-07-21",30.9,31.516,29.601,30.315,40185000],["2023-07-24",30.35,31.276,29.473,30.937,29033000],["2023-07-25",30.916,32.399,30.916,32.135,23513000],["2023-07-26",31.953,32.363,30.719,31.736,23560000],["2023-07-27",32.5,33.664,32.101,32.734,32282000],["2023-07-28",33.449,33.779,32.484,33.45,20439000],["2023-07-31",33.515,33.63,32.102,33.027,23549000],["2023-08-01",32.249,33.788,32.0,33.756,20667000],["2023-08-02",32.866,33.775,31.202,31.961,27797000],["2023-08-03",31.4,32.437,31.3,32.121,14907000],["2023-08-04",32.4,34.797,32.022,33.809,34715000],["2023-08-07",35.2,35.7,34.083,35.329,33192000],["2023-08-08",34.48,35.377,34.103,34.74,45527000],["2023-08-09",29.714,29.803,26.025,26.613,114567000],["2023-08-10",26.542,27.979,26.23,27.712,56630000],["2023-08-11",26.928,27.2,25.05,25.443,58175000],["2023-08-14",25.038,27.259,24.84,26.946,49950000],["2023-08-15",26.737,27.199,25.923,26.422,23201000],["2023-08-16",26.341,26.385,25.186,25.373,24945000],["2023-08-17",25.5,25.594,24.253,24.406,25041000],["2023-08-18",23.6,24.702,23.515,24.355,27394000],["2023-08-21",24.45,25.572,24.225,25.264,26742000],["2023-08-22",25.704,26.377,25.401,25.809,27649000],["2023-08-23",26.029,28.457,25.925,27.761,44601000],["2023-08-24",29.804,29.835,25.65,26.25,57836000],["2023-08-25",26.1,26.394,24.301,25.396,41026000],["2023-08-28",25.736,26.21,25.373,25.516,19743000],["2023-08-29",25.364,27.76,25.101,26.163,36371000],["2023-08-30",26.374,27.588,25.732,26.792,34838000],["2023-08-31",27.0,28.304,26.405,27.508,66372000],["2023-09-01",27.7,28.333,26.655,28.216,37534000],["2023-09-05",27.94,28.693,27.427,28.028,33603000],["2023-09-06",27.71,28.2,27.03,27.403,24613000],["2023-09-07",26.512,26.794,25.42,26.748,29229000],["2023-09-08",26.625,28.126,26.558,28.066,29341000],["2023-09-11",28.547,28.773,27.506,27.732,29538000],["2023-09-12",27.354,27.983,26.567,26.768,22138000],["2023-09-13",26.702,27.718,26.621,27.096,25819000],["2023-09-14",27.177,27.629,26.792,27.077,24127000],["2023-09-15",26.8,26.928,24.72,24.926,45786000],["2023-09-18",24.1,24.848,23.912,24.43,26113000],["2023-09-19",24.85,25.059,24.408,24.774,20272000],["2023-09-20",24.774,25.468,24.239,24.307,15696000],["2023-09-21",23.408,23.74,22.826,23.154,25497000],["2023-09-22",23.49,23.762,23.136,23.575,16011000],["2023-09-25",23.4,25.006,23.336,24.886,25589000],["2023-09-26",24.548,25.52,24.548,24.921,19898000],["2023-09-27",25.292,26.162,25.108,25.754,28056000],["2023-09-28",25.639,27.259,25.5,26.938,27133000],["2023-09-29",27.401,28.363,27.3,27.422,33610000],["2023-10-02",27.5,29.2,27.463,28.886,34866000],["2023-10-03",28.656,28.9,26.633,26.997,37898000],["2023-10-04",27.395,28.097,27.06,28.04,30931000],["2023-10-05",27.965,28.81,27.65,28.76,28573000],["2023-10-06",28.442,29.44,28.061,28.967,28279000],["2023-10-09",28.402,29.199,27.664,29.0,24301000],["2023-10-10",29.5,31.75,29.498,31.031,51385000],["2023-10-11",31.11,31.597,30.256,30.886,36998000],["2023-10-12",31.253,31.555,29.226,29.321,40555000],["2023-10-13",29.3,29.699,27.759,28.52,37952000],["2023-10-16",28.479,29.427,27.786,29.169,24176000],["2023-10-17",28.1,30.056,27.428,29.854,42879000],["2023-10-18",29.27,29.827,28.146,28.503,32132000],["2023-10-19",28.75,28.949,26.375,26.505,40216000],["2023-10-20",26.471,26.665,24.804,24.858,36142000],["2023-10-23",24.615,25.797,23.866,25.489,29471000],["2023-10-24",25.99,26.525,25.319,26.262,25149000],["2023-10-25",26.125,26.666,25.28,25.399,22382000],["2023-10-26",25.238,25.335,23.467,23.946,31039000],["2023-10-27",24.8,24.899,23.959,24.14,18117000],["2023-10-30",24.585,24.831,23.287,23.662,26313000],["2023-10-31",23.637,24.238,22.659,23.947,19313000],["2023-11-01",24.13,25.4,24.121,25.227,38150000],["2023-11-02",26.076,26.35,22.737,24.59,74670000],["2023-11-03",24.936,26.859,24.832,25.5,50001000],["2023-11-06",25.77,25.999,24.92,25.259,25232000],["2023-11-07",25.3,26.1,25.021,25.438,19305000],["2023-11-08",25.54,26.404,25.224,26.027,21287000],["2023-11-09",26.62,28.018,26.103,26.488,40156000],["2023-11-10",26.762,27.235,26.351,26.603,25303000],["2023-11-13",26.475,26.506,25.31,25.58,29892000],["2023-11-14",26.6,29.467,26.453,29.387,62504000],["2023-11-15",29.495,29.748,28.314,28.778,36055000],["2023-11-16",28.3,28.929,27.8,28.367,18334000],["2023-11-17",28.5,29.543,28.37,28.859,23318000],["2023-11-20",28.9,30.589,28.9,30.46,29063000],["2023-11-21",29.9,30.299,28.965,28.985,28861000],["2023-11-22",29.32,30.16,27.652,28.666,39728000],["2023-11-24",28.356,28.83,28.067,28.567,9655000],["2023-11-27",28.411,29.837,28.352,29.037,23570000],["2023-11-28",29.103,29.549,28.206,28.561,23327000],["2023-11-29",29.128,30.652,28.675,28.763,36634000],["2023-11-30",28.988,29.173,26.772,27.347,40837000],["2023-12-01",26.226,27.07,26.025,26.963,42976000],["2023-12-04",26.72,26.916,25.681,26.635,29598000],["2023-12-05",26.345,26.994,25.971,26.296,25598000],["2023-12-06",26.75,26.806,25.337,25.342,28599000],["2023-12-07",25.55,25.85,25.129,25.615,23997000],["2023-12-08",25.5,27.42,25.461,27.265,31575000],["2023-12-11",26.304,27.07,25.702,26.226,31360000],["2023-12-12",26.157,26.855,25.825,26.537,21783000],["2023-12-13",26.7,27.561,26.25,27.332,27358000],["2023-12-14",27.8,29.633,27.79,29.44,45441000],["2023-12-15",29.5,30.191,29.246,30.011,37527000],["2023-12-18",30.442,32.755,30.295,32.219,57410000],["2023-12-19",31.5,32.134,30.801,31.594,40143000],["2023-12-20",31.551,32.062,30.108,30.208,31229000],["2023-12-21",30.894,31.398,30.073,30.418,25084000],["2023-12-22",30.757,30.925,28.505,28.972,44395000],["2023-12-26",29.091,29.671,28.744,29.433,24221000],["2023-12-27",29.8,29.9,29.085,29.5,14117000],["2023-12-28",29.361,29.725,29.064,29.145,12651000],["2023-12-29",29.151,29.334,28.017,28.426,21044000],["2024-01-02",28.0,28.7,27.588,28.545,19042000],["2024-01-03",27.725,28.789,27.652,28.064,16776000],["2024-01-04",28.05,29.548,27.627,28.88,23111000],["2024-01-05",28.88,29.888,28.757,29.213,23431000],["2024-01-08",29.489,32.182,29.352,32.028,42626000],["2024-01-09",31.833,34.918,31.721,34.373,67033000],["2024-01-10",34.7,35.799,33.224,34.238,53454000],["2024-01-11",34.484,35.518,33.074,34.331,41729000],["2024-01-12",34.553,34.948,33.829,33.956,22892000],["2024-01-16",34.055,35.2,32.431,32.631,47329000],["2024-01-17",32.051,32.2,30.575,31.823,35858000],["2024-01-18",33.001,33.4,30.647,31.144,48751000],["2024-01-19",34.756,42.869,33.888,42.336,231125000],["2024-01-22",45.635,48.586,41.019,43.624,188233000],["2024-01-23",43.6,45.827,41.654,45.738,96772000],["2024-01-24",47.129,49.678,46.023,47.019,121170000],["2024-01-25",47.611,48.366,46.611,47.558,67173000],["2024-01-26",46.71,48.325,45.97,47.415,50356000],["2024-01-29",47.567,49.572,47.19,49.567,115251000],["2024-01-30",54.732,55.444,50.117,51.297,179564000],["2024-01-31",50.335,54.6,50.333,52.961,119973000],["2024-02-01",54.0,58.761,53.6,58.35,136096000],["2024-02-02",59.252,60.6,56.5,57.963,121896000],["2024-02-05",58.988,67.0,58.795,66.335,175964000],["2024-02-06",67.3,68.6,62.581,68.159,184890000],["2024-02-07",67.5,69.977,66.0,68.36,123330000],["2024-02-08",67.076,71.449,66.605,69.8,94137000],["2024-02-09",71.005,74.517,70.89,74.029,108348000],["2024-02-12",76.134,81.0,74.507,77.301,168723000],["2024-02-13",75.0,80.0,74.551,79.149,144805000],["2024-02-14",82.331,88.603,82.088,88.055,201286000],["2024-02-15",94.5,100.635,91.771,100.4,252406000],["2024-02-16",104.55,107.787,80.115,80.332,340383000],["2024-02-20",79.0,80.2,69.25,78.757,254126000],["2024-02-21",74.975,77.25,70.808,73.417,145555000],["2024-02-22",86.499,100.354,83.4,97.552,253727000],["2024-02-23",93.816,99.5,82.402,86.001,193844000],["2024-02-26",88.447,89.596,83.002,87.634,96078000],["2024-02-27",86.294,86.9,81.4,85.111,69104000],["2024-02-28",82.0,84.65,81.2,81.654,60325000],["2024-02-29",83.9,89.052,83.9,86.612,88429000],["2024-03-01",88.188,92.7,88.1,90.548,108816000],["2024-03-04",103.9,115.5,102.034,107.434,201621000],["2024-03-05",103.5,109.75,97.61,109.083,133044000],["2024-03-06",115.8,116.95,109.2,112.47,118933000],["2024-03-07",113.3,116.205,109.03,115.976,88243000],["2024-03-08",121.2,122.9,109.2,114.001,117506000],["2024-03-11",110.025,111.1,102.5,108.022,71155000],["2024-03-12",112.429,116.632,109.4,116.3,67473000],["2024-03-13",114.873,119.8,112.234,118.807,58760000],["2024-03-14",117.5,119.563,111.055,113.011,62445000],["2024-03-15",112.345,113.56,106.626,106.883,169640000],["2024-03-18",110.7,114.779,95.206,100.068,115307000],["2024-03-19",88.861,92.5,86.3,91.097,104844000],["2024-03-20",90.0,90.55,85.5,89.647,76457000],["2024-03-21",93.8,99.444,90.616,97.161,85630000],["2024-03-22",95.454,98.547,94.72,97.274,50691000],["2024-03-25",97.275,107.274,96.7,104.279,70172000],["2024-03-26",108.7,110.611,102.211,102.506,63563000],["2024-03-27",104.212,104.781,98.634,102.329,52578000],["2024-03-28",100.862,103.3,99.702,101.003,34631000],["2024-04-01",101.0,106.9,100.5,103.715,51852000],["2024-04-02",100.0,101.26,97.509,100.991,42301000],["2024-04-03",97.5,104.245,96.583,101.557,61824000],["2024-04-04",103.07,105.718,95.616,95.799,58166000],["2024-04-05",96.8,98.199,93.202,94.802,53445000],["2024-04-08",96.25,96.4,90.2,92.85,43167000],["2024-04-09",92.5,93.724,88.1,90.42,40212000],["2024-04-10",87.615,92.4,87.11,90.854,41373000],["2024-04-11",91.2,94.536,90.719,93.728,36770000],["2024-04-12",92.03,92.499,89.4,89.849,33322000],["2024-04-15",91.2,93.636,88.108,88.275,42011000],["2024-04-16",90.132,98.146,89.3,97.63,71214000],["2024-04-17",99.201,102.033,94.941,96.008,71675000],["2024-04-18",96.188,97.299,91.746,92.848,43007000],["2024-04-19",87.1,89.083,71.095,71.365,172385000],["2024-04-22",73.192,73.384,67.1,71.702,93035000],["2024-04-23",73.0,79.337,71.406,76.186,83426000],["2024-04-24",78.899,80.699,73.705,75.472,67404000],["2024-04-25",72.596,79.686,72.112,78.74,50817000],["2024-04-26",79.922,86.1,78.805,85.744,70680000],["2024-04-29",83.9,89.784,83.0,89.035,58663000],["2024-04-30",87.6,91.084,85.108,85.88,73693000],["2024-05-01",77.736,78.135,70.0,73.83,135363000],["2024-05-02",76.716,76.821,70.912,76.252,64962000],["2024-05-03",77.0,80.159,76.8,78.27,52329000],["2024-05-06",79.183,83.308,78.69,83.035,53428000],["2024-05-07",81.1,83.42,80.626,81.929,40793000],["2024-05-08",80.235,84.377,80.038,82.264,37196000],["2024-05-09",82.851,83.086,79.051,79.97,38821000],["2024-05-10",81.744,83.339,79.325,79.85,37913000],["2024-05-13",81.082,81.199,76.263,78.276,28147000],["2024-05-14",77.5,82.924,76.677,82.237,49962000],["2024-05-15",84.401,95.45,83.527,95.236,97529000],["2024-05-16",92.4,97.102,90.1,90.44,70098000],["2024-05-17",92.52,93.199,87.8,88.789,51924000],["2024-05-20",90.2,92.525,87.005,90.394,53631000],["2024-05-21",88.9,93.994,87.777,89.895,59188000],["2024-05-22",91.012,91.165,86.251,87.327,56322000],["2024-05-23",93.449,97.231,83.566,84.738,114602000],["2024-05-24",85.8,89.92,83.861,88.388,68504000],["2024-05-28",89.9,90.965,86.5,87.472,62351000],["2024-05-29",85.863,86.38,82.709,83.972,49323000],["2024-05-30",83.2,84.524,81.52,82.794,47142000],["2024-05-31",81.6,81.965,76.001,78.451,74080000],["2024-06-03",80.2,80.605,74.122,77.059,61558000],["2024-06-04",75.9,78.066,75.4,77.161,40783000],["2024-06-05",79.5,82.254,78.018,80.252,63075000],["2024-06-06",80.5,80.8,75.555,77.792,50339000],["2024-06-07",76.364,78.291,75.847,76.911,34449000],["2024-06-10",76.165,80.4,75.303,78.686,48721000],["2024-06-11",78.0,78.498,76.309,76.761,30387000],["2024-06-12",78.5,80.135,76.616,77.474,41190000],["2024-06-13",78.5,88.317,78.4,87.11,116137000],["2024-06-14",84.693,87.2,82.561,84.454,65988000],["2024-06-17",85.74,92.191,82.809,88.741,89118000],["2024-06-18",89.7,93.888,88.331,92.001,87621000],["2024-06-20",96.129,101.402,90.032,91.764,134329000],["2024-06-21",90.01,91.795,86.322,90.526,73587000],["2024-06-24",88.1,88.25,82.0,82.698,77210000],["2024-06-25",84.651,85.722,82.3,84.312,47024000],["2024-06-26",84.35,85.214,80.827,83.116,45500000],["2024-06-27",83.101,89.278,82.562,89.036,71513000],["2024-06-28",89.9,89.988,81.52,81.935,165059000],["2024-07-01",83.144,83.2,77.381,81.232,71230000],["2024-07-02",79.94,85.092,79.629,83.717,54936000],["2024-07-03",83.719,85.719,82.101,84.7,31979000],["2024-07-05",84.73,86.67,82.825,84.658,48093000],["2024-07-08",86.4,92.688,86.005,89.934,98216000],["2024-07-09",90.783,93.455,88.302,89.561,65269000],["2024-07-10",88.87,91.398,87.336,89.998,50402000],["2024-07-11",91.035,91.514,86.581,88.922,56522000],["2024-07-12",88.961,92.6,87.58,90.996,51601000],["2024-07-15",94.0,96.33,88.2,89.768,86770000],["2024-07-16",90.132,90.398,86.601,87.696,43654000],["2024-07-17",84.55,84.665,81.48,81.631,57594000],["2024-07-18",83.105,83.495,77.407,80.161,59697000],["2024-07-19",78.823,82.192,77.832,79.678,83513000],["2024-07-22",80.64,80.875,76.54,78.628,49287000],["2024-07-23",77.854,80.547,76.219,78.322,42112000],["2024-07-24",76.5,77.365,70.51,71.156,67812000],["2024-07-25",69.999,72.05,66.32,69.561,70478000],["2024-07-26",71.061,72.429,69.755,71.219,43822000],["2024-07-29",72.073,73.001,69.231,69.773,39196000],["2024-07-30",70.5,70.7,65.631,66.631,48963000],["2024-07-31",71.0,72.056,69.181,70.165,49680000],["2024-08-01",70.456,72.445,65.858,67.224,54317000],["2024-08-02",63.0,63.698,58.246,62.465,77147000],["2024-08-05",53.559,62.674,52.95,60.883,70791000],["2024-08-06",61.601,62.879,58.882,61.694,111233000],["2024-08-07",53.246,54.7,48.888,49.27,181205000],["2024-08-08",49.7,52.862,47.856,50.994,118238000],["2024-08-09",51.039,51.496,49.204,50.876,59190000],["2024-08-12",51.111,56.4,51.047,54.098,91752000],["2024-08-13",56.384,58.387,54.863,56.743,81160000],["2024-08-14",58.412,58.53,54.636,57.709,70012000],["2024-08-15",58.448,63.675,57.319,62.669,95604000],["2024-08-16",62.401,63.973,61.207,62.88,80612000],["2024-08-19",62.2,62.979,59.528,62.362,68802000],["2024-08-20",61.674,63.05,59.838,61.091,60604000],["2024-08-21",61.289,62.875,60.178,62.378,57375000],["2024-08-22",62.937,63.081,60.224,60.482,61153000],["2024-08-23",61.115,62.698,60.388,61.324,53374000],["2024-08-26",61.0,61.818,55.524,56.251,90386000],["2024-08-27",51.89,55.7,51.35,54.764,116837000],["2024-08-28",48.594,48.747,39.518,44.349,369735000],["2024-08-29",43.588,47.533,43.536,44.882,130533000],["2024-08-30",45.797,45.93,41.955,43.77,109332000],["2024-09-03",43.005,46.44,42.871,44.178,97224000],["2024-09-04",42.012,43.542,40.84,42.347,71634000],["2024-09-05",41.135,42.193,40.683,41.46,61987000],["2024-09-06",40.2,40.669,38.28,38.646,90480000],["2024-09-09",39.274,41.777,38.751,40.987,80224000],["2024-09-10",41.065,41.888,40.073,41.272,49475000],["2024-09-11",41.6,44.6,41.122,44.54,73376000],["2024-09-12",44.134,44.95,43.172,44.213,49342000],["2024-09-13",44.293,46.95,43.896,45.716,69967000],["2024-09-16",44.716,45.716,43.355,44.91,43034000],["2024-09-17",45.278,45.788,43.532,43.938,36491000],["2024-09-18",44.37,46.095,43.615,43.688,57557000],["2024-09-19",45.508,45.761,43.558,43.72,49492000],["2024-09-20",43.918,45.818,43.621,45.727,76344000],["2024-09-23",45.061,48.351,44.888,46.594,71532000],["2024-09-24",46.506,47.362,45.226,46.361,53494000],["2024-09-25",46.5,47.674,45.792,45.815,49986000],["2024-09-26",47.158,48.436,37.301,40.24,239230000],["2024-09-27",40.0,42.397,40.0,41.974,107420000],["2024-09-30",41.349,43.798,41.246,41.64,68311000],["2024-10-01",41.75,42.74,40.0,40.55,30604000],["2024-10-02",40.01,42.06,39.84,42.0,22026900],["2024-10-03",41.8,44.23,41.26,41.55,30466100],["2024-10-04",42.3,42.92,40.52,41.23,30991900],["2024-10-07",41.53,48.5,41.51,47.74,104771200],["2024-10-08",50.09,50.1,44.06,45.35,106186100],["2024-10-09",45.85,49.35,45.53,47.29,65379000],["2024-10-10",45.8,47.0,44.4,46.47,40610900],["2024-10-11",45.83,48.15,45.75,47.8,40748100],["2024-10-14",48.18,49.46,46.44,47.39,45227800],["2024-10-15",47.35,48.61,45.73,47.76,38228200],["2024-10-16",48.3,50.35,47.26,48.75,50139200],["2024-10-17",50.4,50.61,47.15,47.59,47789300],["2024-10-18",48.08,48.98,47.01,47.26,31933200],["2024-10-21",47.39,48.88,46.93,47.8,36216800],["2024-10-22",47.79,48.18,44.81,45.97,41248100],["2024-10-23",45.44,46.14,44.61,45.36,24301000],["2024-10-24",45.67,47.24,45.63,46.23,23717700],["2024-10-25",46.68,48.4,46.46,47.27,32279200],["2024-10-28",47.8,48.72,47.28,47.72,27230200],["2024-10-29",47.67,49.7,46.75,49.12,35234800],["2024-10-30",34.85,38.0,32.2,33.07,236424500],["2024-10-31",30.06,30.89,27.22,29.11,129887200],["2024-11-01",27.6,28.75,25.71,26.05,102739000],["2024-11-04",24.89,27.97,23.9,26.03,92052000],["2024-11-05",25.98,28.0,25.1,27.7,106628300],["2024-11-06",20.87,23.0,20.2,22.7,122890800],["2024-11-07",22.48,25.78,22.11,25.48,88234700],["2024-11-08",25.69,26.25,23.76,24.52,60549600],["2024-11-11",22.35,23.66,21.3,23.23,71258400],["2024-11-12",22.11,23.06,21.58,21.7,44022500],["2024-11-13",21.01,21.8,20.27,20.33,55525500],["2024-11-14",17.99,19.24,17.36,18.01,95152100],["2024-11-15",17.8,18.79,17.25,18.58,74025400],["2024-11-18",20.03,23.88,20.0,21.54,178890800],["2024-11-19",27.11,29.5,25.61,28.27,235282900],["2024-11-20",27.29,27.71,24.82,25.8,105366500],["2024-11-21",27.68,30.5,26.51,29.7,118032600],["2024-11-22",30.84,34.37,30.5,33.15,159607100],["2024-11-25",36.03,39.23,35.55,38.41,170113700],["2024-11-26",37.59,37.67,34.03,34.43,95313000],["2024-11-27",35.26,37.14,34.43,35.07,63261300],["2024-11-29",32.97,33.49,31.11,32.64,60119900],["2024-12-02",37.78,44.15,35.32,42.0,263221600],["2024-12-03",44.42,45.99,38.82,40.21,204353000],["2024-12-04",40.15,42.5,39.52,41.81,96994400],["2024-12-05",42.42,42.83,40.92,41.14,71100400],["2024-12-06",42.03,44.97,41.34,43.93,108671300],["2024-12-09",47.93,48.0,44.09,44.16,98777300],["2024-12-10",43.39,43.41,39.77,40.54,83380600],["2024-12-11",38.19,38.8,36.07,38.29,79559900],["2024-12-12",37.81,39.8,37.5,37.93,39402400],["2024-12-13",37.0,37.55,35.55,36.45,64847400],["2024-12-16",31.51,35.38,31.2,33.44,82607200],["2024-12-17",33.64,35.37,33.34,33.8,41821700],["2024-12-18",33.8,34.72,32.01,32.23,48011000],["2024-12-19",32.92,33.47,30.82,31.24,39138300],["2024-12-20",30.95,33.47,30.51,31.59,85656300],["2024-12-23",31.82,32.59,31.58,32.4,26032300],["2024-12-24",32.3,35.5,32.19,34.33,41339700],["2024-12-26",35.09,35.41,33.0,33.74,28146700],["2024-12-27",33.25,33.56,31.64,31.98,32070600],["2024-12-30",31.28,31.49,30.12,30.68,32119900],["2024-12-31",30.87,31.39,29.95,30.48,26546700],["2025-01-02",30.97,31.39,29.9,30.05,24396500],["2025-01-03",30.41,33.45,30.13,33.33,34497000],["2025-01-06",34.95,38.5,34.92,36.45,56472600],["2025-01-07",36.34,36.55,34.06,34.38,33287800],["2025-01-08",33.97,33.97,31.72,32.61,25899100],["2025-01-10",32.3,34.08,31.71,32.6,29754900],["2025-01-13",30.84,31.24,29.01,31.08,33913100],["2025-01-14",31.95,32.39,30.4,30.53,21517900],["2025-01-15",31.38,31.71,30.48,30.99,27416700],["2025-01-16",31.9,32.82,30.89,31.12,26766800],["2025-01-17",31.75,31.83,30.76,30.82,24396500],["2025-01-21",31.38,33.49,31.11,32.45,40097600],["2025-01-22",33.98,34.98,32.7,33.86,46466200],["2025-01-23",33.25,33.85,32.79,33.41,21534400],["2025-01-24",34.0,34.7,33.06,33.27,31728400],["2025-01-27",30.31,31.95,28.42,29.07,59858800],["2025-01-28",29.44,29.7,27.22,28.18,35715300],["2025-01-29",28.32,28.51,27.61,27.8,25802700],["2025-01-30",28.58,28.81,27.81,28.64,22577100],["2025-01-31",28.7,30.76,28.34,28.52,37988200],["2025-02-03",27.2,27.61,25.71,26.85,44755500],["2025-02-04",27.82,29.45,27.35,29.16,35954600],["2025-02-05",31.03,33.13,29.75,31.49,82863100],["2025-02-06",31.97,34.45,31.85,33.84,66262400],["2025-02-07",34.55,36.96,34.33,36.28,72679900],["2025-02-10",38.0,42.88,37.36,42.65,134627800],["2025-02-11",40.59,42.39,38.42,38.61,153179100],["2025-02-12",42.3,43.89,38.86,39.68,161454200],["2025-02-13",39.01,43.29,37.5,42.28,110368100],["2025-02-14",42.94,48.18,42.85,47.91,133562000],["2025-02-18",51.0,56.23,50.99,55.8,163200100],["2025-02-19",59.04,66.44,55.61,60.25,337992700],["2025-02-20",57.21,62.47,54.3,59.27,181555200],["2025-02-21",61.0,62.43,55.07,56.07,104690400],["2025-02-24",53.88,56.25,50.26,51.61,84122600],["2025-02-25",50.12,50.67,44.0,45.54,146548400],["2025-02-26",55.02,56.19,50.05,51.11,144521900],["2025-02-27",49.07,50.0,42.55,42.95,121404800],["2025-02-28",40.23,43.49,38.88,41.46,96058000],["2025-03-03",42.28,42.38,35.61,36.07,104518500],["2025-03-04",35.0,40.61,34.51,39.14,109691900],["2025-03-05",39.35,40.9,38.23,38.9,69735700],["2025-03-06",37.5,39.66,35.66,37.05,71552600],["2025-03-07",36.37,38.49,35.36,38.24,59174000],["2025-03-10",37.8,39.45,35.99,36.9,73154000],["2025-03-11",36.81,41.47,36.61,40.84,95890600],["2025-03-12",43.96,44.99,41.85,42.47,92434500],["2025-03-13",42.13,42.97,38.9,39.08,56116700],["2025-03-14",40.48,42.26,40.25,42.17,57205600],["2025-03-17",42.68,43.17,40.9,41.94,40651100],["2025-03-18",41.07,41.23,37.85,37.9,53505500],["2025-03-19",38.79,41.31,38.15,40.1,60767800],["2025-03-20",39.81,40.7,38.55,39.1,43863900],["2025-03-21",39.26,42.63,38.91,42.15,64539600],["2025-03-24",40.81,42.7,39.72,41.72,85032200],["2025-03-25",41.58,43.39,40.09,40.64,57736800],["2025-03-26",40.3,40.84,36.62,37.04,59258300],["2025-03-27",36.39,36.78,34.66,34.72,48512300],["2025-03-28",34.76,36.09,33.89,34.26,45561600],["2025-03-31",32.75,34.57,32.14,34.24,43814800],["2025-04-01",34.25,35.9,33.9,35.05,41752300],["2025-04-02",34.02,36.05,33.77,35.09,39934500],["2025-04-03",32.03,33.16,31.55,32.32,45050100],["2025-04-04",30.7,31.19,27.65,29.82,54490200],["2025-04-07",27.91,34.15,27.6,33.0,73010200],["2025-04-08",35.14,35.49,30.92,31.71,61430900],["2025-04-09",32.0,37.39,31.41,36.71,69891800],["2025-04-10",35.09,35.48,32.5,33.68,38130400],["2025-04-11",34.08,34.33,32.57,33.15,27608700],["2025-04-14",35.03,35.12,32.97,33.12,33565600],["2025-04-15",33.22,34.59,33.07,33.48,27661300],["2025-04-16",31.86,33.65,30.92,31.89,38843500],["2025-04-17",32.08,32.25,30.44,31.51,26958500],["2025-04-21",30.75,30.91,28.9,29.51,35384400],["2025-04-22",30.08,31.05,29.57,30.58,32367200],["2025-04-23",33.02,34.99,32.63,32.9,56445100],["2025-04-24",33.65,36.48,33.51,35.81,50380400],["2025-04-25",35.91,36.74,35.3,36.47,38163400],["2025-04-28",36.54,37.82,36.06,37.27,42508700],["2025-04-29",36.92,37.29,35.94,36.0,43312300],["2025-04-30",29.12,32.0,28.78,31.86,98230500],["2025-05-01",32.15,33.78,31.15,32.73,55087500],["2025-05-02",32.94,34.13,32.69,33.71,45306800],["2025-05-05",33.1,33.49,32.12,32.17,33477400],["2025-05-06",31.72,33.34,31.52,32.94,44675900],["2025-05-07",31.1,32.97,30.54,32.48,58448500],["2025-05-08",32.93,33.19,31.95,32.11,42736600],["2025-05-09",32.13,32.84,31.2,31.99,31459200],["2025-05-12",33.89,35.07,32.95,33.52,51333900],["2025-05-13",34.46,39.1,34.18,38.89,96752000],["2025-05-14",45.93,46.57,43.08,45.0,169224100],["2025-05-15",44.05,45.38,41.41,43.96,87035100],["2025-05-16",45.5,47.8,45.03,46.15,99288900],["2025-05-19",44.23,46.41,44.14,44.79,45618300],["2025-05-20",44.79,44.83,42.4,42.77,43284200],["2025-05-21",43.53,44.33,41.23,41.65,54954000],["2025-05-22",41.69,42.44,41.18,41.32,30515100],["2025-05-23",39.77,40.48,39.11,40.09,37900700],["2025-05-27",41.41,43.09,40.81,41.57,40092300],["2025-05-28",41.93,42.94,40.95,41.96,39353300],["2025-05-29",43.17,43.97,41.04,41.15,35885100],["2025-05-30",40.71,40.93,39.05,40.02,34887500],["2025-06-02",39.65,41.24,39.51,41.2,25940400],["2025-06-03",41.33,43.9,41.13,43.19,41728700],["2025-06-04",43.93,44.72,42.88,44.13,31201600],["2025-06-05",43.59,44.18,40.34,40.77,40439400],["2025-06-06",42.04,42.42,41.39,41.55,25509600],["2025-06-09",42.24,43.37,41.88,43.12,27406300],["2025-06-10",43.19,43.65,42.34,42.91,21494900],["2025-06-11",43.65,44.55,42.78,43.21,34008900],["2025-06-12",42.65,44.08,42.32,43.36,24671700],["2025-06-13",42.03,42.47,40.74,41.56,36493500],["2025-06-16",42.28,44.42,42.07,43.69,33860900],["2025-06-17",43.24,44.22,42.91,43.11,20761000],["2025-06-18",43.07,45.67,42.79,44.47,40654600],["2025-06-20",45.7,46.18,44.14,45.32,51588500],["2025-06-23",43.47,43.6,40.78,40.89,69270800],["2025-06-24",41.39,43.15,41.06,42.84,58068400],["2025-06-25",43.34,46.93,43.12,46.61,86439500],["2025-06-26",47.06,49.52,46.07,49.27,72397600],["2025-06-27",49.48,49.97,46.86,47.58,53757300],["2025-06-30",48.7,50.55,48.23,49.01,49238000],["2025-07-01",48.24,48.67,46.37,47.2,42243100],["2025-07-02",47.19,48.88,47.07,48.74,27703100],["2025-07-03",49.23,49.63,48.42,48.56,18665600],["2025-07-07",48.23,48.35,46.22,47.11,33006700],["2025-07-08",47.44,49.26,47.36,49.11,29002600],["2025-07-09",48.75,50.2,48.37,50.02,35063600],["2025-07-10",50.8,51.7,49.68,50.36,33264400],["2025-07-11",49.76,50.26,49.08,49.24,24861400],["2025-07-14",49.24,50.66,48.78,49.73,25603000],["2025-07-15",51.87,54.2,51.53,53.17,62012800],["2025-07-16",53.05,53.29,51.42,53.22,30066100],["2025-07-17",53.51,54.15,52.61,52.75,31534600],["2025-07-18",53.33,53.87,51.27,51.77,31842400],["2025-07-21",52.69,53.98,51.4,51.5,38140200],["2025-07-22",51.84,51.86,48.85,49.86,31829300],["2025-07-23",50.7,52.16,50.58,51.7,25249600],["2025-07-24",51.82,53.35,51.33,52.52,37679300],["2025-07-25",52.15,54.52,51.62,54.47,34308400],["2025-07-28",55.81,60.08,55.3,60.05,72578800],["2025-07-29",59.73,61.48,58.15,58.63,57488300],["2025-07-30",59.56,62.28,59.02,60.71,53032900],["2025-07-31",62.11,62.36,58.46,58.97,46751800],["2025-08-01",57.11,58.05,55.07,56.64,40840300],["2025-08-04",58.16,59.19,57.62,58.23,32743600],["2025-08-05",58.81,59.4,56.79,57.26,49970600],["2025-08-06",47.33,48.13,44.83,46.79,115217900],["2025-08-07",47.15,48.82,46.57,46.67,43942200],["2025-08-08",46.91,47.37,44.53,44.6,43796800],["2025-08-11",45.08,46.48,44.98,45.2,31865900],["2025-08-12",45.67,46.6,44.8,46.43,30326100],["2025-08-13",46.43,46.64,45.56,46.07,26004400],["2025-08-14",45.35,45.67,44.67,45.49,22948700],["2025-08-15",45.26,45.57,44.16,45.37,27407500],["2025-08-18",45.28,46.64,45.18,45.86,22586500],["2025-08-19",45.85,45.85,43.17,43.24,30319200],["2025-08-20",43.3,43.47,41.31,42.61,31496600],["2025-08-21",42.6,42.96,41.82,42.31,16552100],["2025-08-22",41.65,44.1,41.63,43.88,24089100],["2025-08-25",43.6,44.93,43.28,44.07,18782000],["2025-08-26",44.06,44.39,43.64,44.36,18168200],["2025-08-27",44.37,45.01,43.87,44.76,18925100],["2025-08-28",44.82,45.34,43.91,43.97,22120100],["2025-08-29",42.8,42.86,41.44,41.54,36835900],["2025-09-02",40.03,40.86,39.56,40.78,29924300],["2025-09-03",40.9,40.98,39.77,40.1,20472800],["2025-09-04",40.28,40.8,39.75,40.7,22479400],["2025-09-05",40.99,41.18,39.74,40.41,21771700],["2025-09-08",40.9,41.12,39.89,40.04,19033300],["2025-09-09",40.24,43.0,40.17,42.92,37459000],["2025-09-10",44.0,45.57,43.33,43.91,40876000],["2025-09-11",44.29,44.51,43.46,43.95,24437700],["2025-09-12",46.56,47.0,44.63,45.0,38138300],["2025-09-15",45.23,45.77,44.2,45.38,22441800],["2025-09-16",45.55,45.82,44.5,44.91,18139200],["2025-09-17",44.6,45.4,43.69,44.9,22589200],["2025-09-18",45.42,46.33,44.54,45.94,26315800],["2025-09-19",46.0,46.52,45.45,45.81,28688400],["2025-09-22",45.4,48.53,45.17,46.87,39930600],["2025-09-23",47.39,47.7,45.86,46.99,27042500],["2025-09-24",47.23,48.15,46.17,46.2,24991300],["2025-09-25",45.06,47.16,44.2,46.24,24372200],["2025-09-26",45.64,45.97,44.4,45.82,22879400],["2025-09-29",46.28,47.38,45.94,46.36,25012600],["2025-09-30",46.22,48.2,46.2,47.94,32168500],["2025-10-01",47.57,52.48,47.36,52.39,48357200],["2025-10-02",52.45,52.93,51.06,52.5,32744400],["2025-10-03",52.74,53.51,50.8,51.96,32220400],["2025-10-06",54.08,56.11,53.96,54.62,40241600],["2025-10-07",56.26,57.48,53.6,55.07,37885900],["2025-10-08",55.27,58.69,54.58,58.68,45151400],["2025-10-09",57.63,58.78,57.26,57.98,29801500],["2025-10-10",58.24,58.51,52.56,52.86,45087800],["2025-10-13",54.81,55.65,54.02,54.75,24588900],["2025-10-14",54.13,55.21,52.98,53.11,19789100],["2025-10-15",54.5,55.07,52.86,53.94,16646000],["2025-10-16",54.0,56.23,53.27,53.84,24656600],["2025-10-17",53.07,53.63,51.62,52.18,20681800],["2025-10-20",55.04,56.6,54.6,55.04,45553300],["2025-10-21",55.16,55.35,53.91,54.82,29016500],["2025-10-22",54.49,54.53,50.03,52.5,34326200],["2025-10-23",51.73,51.84,47.38,47.92,57175700],["2025-10-24",48.88,49.64,48.21,48.29,25206600],["2025-10-27",49.72,51.63,49.72,51.57,27434500],["2025-10-28",51.67,54.03,51.37,52.36,28064400],["2025-10-29",53.8,54.08,51.56,52.69,25028500],["2025-10-30",51.9,52.32,50.33,50.37,17736600],["2025-10-31",51.39,52.99,50.8,51.96,19822800],["2025-11-03",52.87,53.01,50.55,50.75,23811300],["2025-11-04",48.63,49.43,46.86,47.4,37973500],["2025-11-05",44.98,46.34,42.02,42.03,61413600],["2025-11-06",42.5,42.82,40.3,40.34,32092100],["2025-11-07",39.85,40.09,38.14,39.76,32960200],["2025-11-10",41.46,41.63,39.9,40.19,26396700],["2025-11-11",39.99,39.99,38.58,38.82,21707800],["2025-11-12",39.19,39.45,37.57,37.91,24749700],["2025-11-13",37.76,37.8,34.78,35.09,37471500],["2025-11-14",34.24,37.35,33.69,36.42,37325200],["2025-11-17",35.58,35.82,33.64,34.1,32689500],["2025-11-18",34.31,35.78,33.55,34.9,28024900],["2025-11-19",34.55,34.97,33.2,33.73,28892800],["2025-11-20",35.53,35.54,31.45,31.56,37801500],["2025-11-21",32.14,32.57,31.03,32.19,28321200],["2025-11-24",32.39,33.54,31.98,33.32,27885100],["2025-11-25",32.16,32.63,31.17,32.48,22199800],["2025-11-26",33.19,33.42,32.45,32.83,21642400],["2025-11-28",33.33,33.86,32.88,33.85,10755800],["2025-12-01",33.37,33.95,32.57,33.41,20952400],["2025-12-02",33.59,34.33,32.89,32.92,19434000],["2025-12-03",33.0,33.71,32.67,33.68,16253200],["2025-12-04",33.5,34.41,33.08,34.23,17205700],["2025-12-05",33.85,34.79,33.45,34.69,19415300],["2025-12-08",35.15,35.88,34.72,35.37,21290300],["2025-12-09",35.47,35.5,34.58,35.02,17513000],["2025-12-10",34.97,35.13,34.18,34.9,17615700],["2025-12-11",34.15,34.16,32.91,34.02,23178900],["2025-12-12",33.75,34.6,32.23,32.33,22435100],["2025-12-15",32.8,32.86,31.24,31.37,18470600],["2025-12-16",31.3,31.91,30.95,31.66,20835800],["2025-12-17",31.49,31.91,29.84,29.84,24797200],["2025-12-18",30.71,30.91,29.1,29.37,25658700],["2025-12-19",29.59,31.24,29.59,31.11,39854100],["2025-12-22",31.17,31.69,30.87,31.07,21470400],["2025-12-23",30.94,31.11,30.27,30.76,18146700],["2025-12-24",30.65,30.8,30.34,30.55,6805600],["2025-12-26",30.64,30.85,30.14,30.64,14262700],["2025-12-29",30.07,31.14,29.94,30.08,19595400],["2025-12-30",30.36,30.36,29.64,29.65,21568200],["2025-12-31",29.71,29.87,29.02,29.27,24845000],["2026-01-02",29.96,31.4,29.93,30.96,30675100],["2026-01-05",31.68,32.04,29.98,30.07,38591800],["2026-01-06",30.65,30.66,29.43,30.54,29127500],["2026-01-07",30.63,30.63,29.78,30.01,22808200],["2026-01-08",30.04,30.06,29.21,29.9,21598200],["2026-01-09",30.03,31.03,29.55,30.16,27159800],["2026-01-12",29.93,30.54,29.77,30.12,24840600],["2026-01-13",29.89,29.89,27.8,28.6,52519700],["2026-01-14",28.26,28.76,27.75,28.27,25019200],["2026-01-15",28.71,29.86,28.57,29.42,33266300],["2026-01-16",29.72,32.98,29.6,32.64,79038200],["2026-01-20",31.21,31.73,30.22,31.41,39742100],["2026-01-21",31.66,32.68,30.96,32.24,37885100],["2026-01-22",33.0,33.49,32.37,32.45,29917800],["2026-01-23",33.55,33.64,31.33,31.7,34482400],["2026-01-26",31.48,31.55,30.66,30.8,19400400],["2026-01-27",30.83,31.29,29.9,31.2,20774600],["2026-01-28",31.59,32.33,30.97,31.21,24239900],["2026-01-29",30.72,30.76,29.14,30.12,28135500],["2026-01-30",30.19,30.37,28.9,29.11,24089600],["2026-02-02",29.03,30.96,28.8,29.71,26817000],["2026-02-03",30.0,30.17,28.64,29.67,42513900],["2026-02-04",32.95,34.94,31.7,33.76,115558200],["2026-02-05",33.02,33.49,29.37,30.85,60314000],["2026-02-06",31.84,34.7,31.22,34.38,49279800],["2026-02-09",33.21,33.91,32.65,33.53,32251900],["2026-02-10",33.85,34.39,33.01,33.33,24777500],["2026-02-11",33.89,33.91,31.64,32.04,24547200],["2026-02-12",32.19,32.32,30.42,30.43,25527900],["2026-02-13",30.64,31.22,30.26,30.54,21660700],["2026-02-17",30.31,30.75,29.58,30.11,20377400],["2026-02-18",30.2,30.42,29.35,29.71,16814700],["2026-02-19",31.25,32.2,30.99,32.16,42320100],["2026-02-20",31.42,32.91,31.42,32.42,26058900],["2026-02-23",31.76,32.09,30.57,30.71,21437200],["2026-02-24",31.05,31.37,30.29,31.13,17982600],["2026-02-25",31.47,33.86,31.46,33.6,32402900],["2026-02-26",33.22,33.45,31.16,32.28,28496100],["2026-02-27",31.86,33.04,31.38,32.39,27204800],["2026-03-02",30.9,31.98,30.55,31.83,28730000],["2026-03-03",30.89,31.33,29.68,30.68,26566000],["2026-03-04",30.96,32.96,30.85,32.65,31472400],["2026-03-05",32.32,33.51,31.47,32.24,26932500],["2026-03-06",31.44,32.41,31.12,31.31,21134600],["2026-03-09",30.7,32.16,29.85,31.98,27705300],["2026-03-10",31.85,32.38,31.56,31.79,19233100],["2026-03-11",32.51,33.07,31.55,31.79,22009200],["2026-03-12",31.66,31.81,30.8,30.9,16569400],["2026-03-13",31.04,31.23,30.22,30.75,18279100],["2026-03-16",31.5,32.43,30.92,31.86,28824000],["2026-03-17",31.96,32.81,31.48,31.51,20833600],["2026-03-18",31.32,31.68,30.33,30.35,24360500],["2026-03-19",30.0,31.52,29.79,30.79,25754900],["2026-03-20",22.52,23.1,20.35,20.53,242958500],["2026-03-23",20.31,22.14,19.48,21.58,114269700],["2026-03-24",21.3,22.56,20.99,22.23,69821400],["2026-03-25",22.63,24.19,22.57,24.05,67917100],["2026-03-26",23.32,23.74,21.86,22.21,53777300],["2026-03-27",22.21,22.36,21.38,21.97,33020400],["2026-03-30",22.18,22.25,20.71,21.06,34074900],["2026-03-31",21.39,22.8,21.34,22.77,37631100],["2026-04-01",22.87,23.37,22.35,22.51,33420900],["2026-04-02",21.98,23.34,21.87,23.22,30446100],["2026-04-06",23.07,23.46,22.03,22.05,23564800],["2026-04-07",22.0,22.69,21.79,22.67,25328300],["2026-04-08",23.99,24.18,22.86,23.37,31894200],["2026-04-09",23.39,23.95,23.09,23.22,28654000],["2026-04-10",23.64,25.55,23.64,25.26,43565800],["2026-04-13",25.06,25.99,24.45,25.97,30023600],["2026-04-14",27.0,27.8,26.5,27.2,40885400],["2026-04-15",27.73,27.93,26.95,27.29,27816900],["2026-04-16",27.58,28.72,26.67,28.4,28966100],["2026-04-17",29.06,29.13,28.18,28.56,21872300],["2026-04-20",28.07,28.88,27.71,28.81,22593900],["2026-04-21",29.09,29.94,28.35,28.43,29805200],["2026-04-22",28.88,29.44,28.78,29.18,24811800],["2026-04-23",26.5,27.6,26.06,26.75,46874200],["2026-04-24",27.53,29.49,27.28,29.08,38559400],["2026-04-27",28.83,29.49,27.46,27.85,28746100],["2026-04-28",27.0,27.64,26.51,27.25,23282200],["2026-04-29",27.03,27.09,25.46,26.32,26097100],["2026-04-30",26.91,27.52,26.35,27.4,21028100],["2026-05-01",27.64,28.3,26.88,27.09,25043900],["2026-05-04",27.49,28.5,27.34,27.92,29340500],["2026-05-05",28.25,28.29,27.42,27.83,55291300],["2026-05-06",31.44,34.71,31.12,34.66,127295700],["2026-05-07",34.01,35.58,32.92,33.62,61495300],["2026-05-08",33.33,35.64,32.3,35.37,50774200],["2026-05-11",35.07,36.37,33.44,33.52,39601100],["2026-05-12",33.04,33.48,31.24,32.79,35190100],["2026-05-13",32.9,33.01,31.78,32.0,25441600],["2026-05-14",32.02,33.81,31.52,33.03,32397600],["2026-05-15",31.6,31.96,30.64,31.04,27358900],["2026-05-18",31.22,31.3,29.52,30.85,26671800],["2026-05-19",30.27,31.35,29.47,30.56,23166900],["2026-05-20",31.09,33.96,30.87,33.46,38111000],["2026-05-21",32.95,33.8,32.26,33.46,28075500],["2026-05-22",33.8,35.94,33.68,35.58,39441000],["2026-05-26",36.0,37.91,35.43,37.1,43169000],["2026-05-27",38.29,38.82,36.76,38.19,35758000],["2026-05-28",38.0,43.55,37.61,41.3,74574100],["2026-05-29",44.5,48.34,44.17,46.09,93235100],["2026-06-01",45.8,48.08,45.66,46.88,50422400],["2026-06-02",48.76,51.4,48.56,50.17,54883700],["2026-06-03",49.47,50.02,45.66,47.42,51041900],["2026-06-04",45.24,47.84,45.21,46.9,32738400],["2026-06-05",45.0,45.26,41.04,41.64,49259600],["2026-06-08",43.81,44.74,42.18,43.99,31631100],["2026-06-09",44.9,44.95,38.04,40.64,51851100],["2026-06-10",35.6,36.51,29.14,29.27,191345400],["2026-06-11",29.3,32.05,28.61,31.97,251249200],["2026-06-12",30.76,31.81,29.45,30.46,84317400],["2026-06-15",31.73,32.07,30.72,30.85,61776800],["2026-06-16",30.69,30.75,29.12,29.22,54280800],["2026-06-17",29.77,29.84,27.71,27.78,53631200],["2026-06-18",28.44,30.91,28.28,30.66,68325300],["2026-06-22",32.33,36.8,32.27,35.46,128512300],["2026-06-23",33.25,34.41,32.81,33.32,60658800],["2026-06-24",33.45,33.98,31.39,32.45,51833500],["2026-06-25",33.34,33.68,31.36,31.68,46077500],["2026-06-26",30.97,31.71,30.28,30.63,48554500],["2026-06-29",31.0,31.22,27.75,28.15,91157900],["2026-06-30",28.42,29.91,28.17,29.33,56264000],["2026-07-01",28.28,28.63,27.48,27.65,52034200],["2026-07-02",28.05,29.22,26.7,27.22,42742400],["2026-07-06",27.5,27.74,26.74,27.19,30951900],["2026-07-07",26.58,26.97,25.41,26.25,38985400],["2026-07-08",26.14,28.22,26.03,28.17,37264400],["2026-07-09",28.75,29.12,28.19,28.24,33573100],["2026-07-10",28.3,29.0,27.91,28.31,25067100],["2026-07-13",27.64,28.24,27.22,27.66,22796300],["2026-07-14",27.96,28.13,27.32,27.65,22413500],["2026-07-15",28.11,28.35,26.17,26.89,25550600],["2026-07-16",26.52,26.72,24.65,24.68,36021900],["2026-07-17",24.33,25.17,23.38,24.18,32264800],["2026-07-20",24.35,24.54,23.77,23.83,24919400],["2026-07-21",24.4,25.54,24.33,25.5,51156400],["2026-07-22",28.89,32.28,28.5,30.56,163015100],["2026-07-23",30.33,32.59,30.18,31.2,86788900],["2026-07-24",30.62,31.33,29.28,30.1,49701600],["2026-07-27",30.6,30.94,28.5,29.81,35912300],["2026-07-28",28.64,28.87,27.13,28.45,36449800],["2026-07-29",28.02,28.07,25.68,25.7,40892200],["2026-07-30",26.84,28.17,26.65,27.73,38544900],["2026-07-31",28.65,29.3,27.21,28.4,34956100],["2026-08-03",28.0,28.93,27.44,28.64,24010900],["2026-08-04",29.65,31.84,29.07,31.69,56404600],["2026-08-05",31.71,31.78,30.29,30.32,35605000],["2026-08-06",30.0,30.94,29.33,29.38,26698000],["2026-08-07",29.94,31.34,29.68,31.13,32380700],["2026-08-10",32.0,33.39,31.43,31.46,56320400],["2026-08-11",32.02,32.36,30.92,31.6,95520500],["2026-08-12",34.99,38.15,33.94,37.61,165736400],["2026-08-13",38.28,42.31,38.2,39.16,122775700],["2026-08-14",39.14,40.6,38.73,39.84,61388358]]}