{"sym":"vang-mieng-sjc","index":true,"bars":[["2010-01-01",26.74,26.74,26.74,26.74,0],["2010-01-02",26.7,26.7,26.7,26.7,0],["2010-01-04",26.64,26.76,26.64,26.76,0],["2010-01-05",26.86,26.96,26.86,26.96,0],["2010-01-06",26.87,26.91,26.87,26.88,0],["2010-01-07",27.07,27.08,26.98,26.98,0],["2010-01-08",26.89,26.89,26.83,26.83,0],["2010-01-09",26.98,26.98,26.93,26.93,0],["2010-01-11",27.25,27.27,27.15,27.18,0],["2010-01-12",27.18,27.22,27.17,27.19,0],["2010-01-13",26.9,26.94,26.89,26.93,0],["2010-01-14",27.03,27.03,26.93,26.93,0],["2010-01-15",26.95,26.95,26.88,26.88,0],["2010-01-16",26.83,26.84,26.83,26.84,0],["2010-01-18",26.84,26.87,26.84,26.86,0],["2010-01-19",26.88,26.88,26.86,26.87,0],["2010-01-20",26.89,26.89,26.81,26.82,0],["2010-01-21",26.66,26.66,26.6,26.6,0],["2010-01-22",26.4,26.4,26.36,26.38,0],["2010-01-23",26.4,26.42,26.4,26.42,0],["2010-01-25",26.45,26.51,26.45,26.5,0],["2010-01-26",26.53,26.54,26.45,26.45,0],["2010-01-27",26.5,26.5,26.44,26.44,0],["2010-01-28",26.43,26.5,26.4,26.5,0],["2010-01-29",26.42,26.44,26.42,26.43,0],["2010-01-30",26.42,26.42,26.42,26.42,0],["2010-02-01",26.44,26.44,26.38,26.38,0],["2010-02-02",26.45,26.46,26.41,26.45,0],["2010-02-03",26.5,26.54,26.47,26.54,0],["2010-02-04",26.42,26.45,26.42,26.43,0],["2010-02-05",26.1,26.1,25.0,25.0,0],["2010-02-06",25.3,25.3,25.3,25.3,0],["2010-02-08",25.42,25.42,25.18,25.18,0],["2010-02-09",25.16,25.35,25.16,25.26,0],["2010-02-10",25.45,25.9,25.45,25.76,0],["2010-02-11",26.1,26.48,26.1,26.25,0],["2010-02-12",26.5,26.5,26.38,26.42,0],["2010-02-18",26.65,26.65,26.65,26.65,0],["2010-02-19",26.6,26.62,26.6,26.6,0],["2010-02-20",26.75,26.75,26.73,26.75,0],["2010-02-22",26.9,26.9,26.68,26.68,0],["2010-02-23",26.63,26.66,26.6,26.62,0],["2010-02-24",26.52,26.54,26.45,26.45,0],["2010-02-25",26.52,26.52,26.32,26.32,0],["2010-02-26",26.47,26.47,26.43,26.47,0],["2010-02-27",26.56,26.6,26.56,26.6,0],["2010-03-01",26.62,26.63,26.6,26.61,0],["2010-03-02",26.6,26.6,26.58,26.58,0],["2010-03-03",26.74,26.74,26.66,26.69,0],["2010-03-04",26.72,26.76,26.7,26.76,0],["2010-03-05",26.73,26.78,26.73,26.78,0],["2010-03-08",26.79,26.82,26.79,26.82,0],["2010-03-09",26.74,26.74,26.69,26.69,0],["2010-03-10",26.69,26.69,26.66,26.67,0],["2010-03-11",26.53,26.55,26.43,26.43,0],["2010-03-12",26.45,26.57,26.45,26.57,0],["2010-03-13",26.44,26.45,26.44,26.45,0],["2010-03-15",26.46,26.47,26.45,26.45,0],["2010-03-16",26.49,26.51,26.49,26.49,0],["2010-03-17",26.65,26.65,26.61,26.63,0],["2010-03-18",26.55,26.57,26.51,26.51,0],["2010-03-19",26.53,26.53,26.51,26.51,0],["2010-03-20",26.41,26.41,26.39,26.4,0],["2010-03-22",26.4,26.4,26.4,26.4,0],["2010-03-23",26.39,26.39,26.32,26.32,0],["2010-03-24",26.27,26.27,26.1,26.1,0],["2010-03-25",26.03,26.03,25.88,25.96,0],["2010-03-26",25.96,26.25,25.96,26.17,0],["2010-03-27",26.34,26.35,26.3,26.3,0],["2010-03-28",26.3,26.3,26.3,26.3,0],["2010-03-29",26.28,26.29,26.25,26.25,0],["2010-03-30",26.24,26.26,26.24,26.24,0],["2010-03-31",26.19,26.19,26.13,26.13,0],["2010-04-01",26.19,26.19,26.11,26.13,0],["2010-04-02",26.22,26.22,26.15,26.15,0],["2010-04-03",26.16,26.16,26.16,26.16,0],["2010-04-05",26.21,26.21,26.17,26.17,0],["2010-04-06",26.2,26.2,26.09,26.09,0],["2010-04-07",26.18,26.18,26.14,26.15,0],["2010-04-08",26.25,26.36,26.25,26.36,0],["2010-04-09",26.44,26.57,26.44,26.53,0],["2010-04-10",26.59,26.59,26.57,26.57,0],["2010-04-12",26.67,26.67,26.67,26.67,0],["2010-04-13",26.58,26.58,26.42,26.42,0],["2010-04-14",26.45,26.49,26.45,26.49,0],["2010-04-15",26.49,26.49,26.47,26.47,0],["2010-04-16",26.5,26.5,26.48,26.48,0],["2010-04-17",26.32,26.33,26.32,26.33,0],["2010-04-19",26.32,26.32,26.2,26.21,0],["2010-04-20",26.31,26.33,26.28,26.33,0],["2010-04-21",26.34,26.37,26.33,26.36,0],["2010-04-22",26.39,26.39,26.35,26.35,0],["2010-04-23",26.31,26.31,26.31,26.31,0],["2010-04-24",26.43,26.45,26.43,26.45,0],["2010-04-26",26.48,26.48,26.45,26.45,0],["2010-04-27",26.46,26.46,26.41,26.41,0],["2010-04-28",26.54,26.54,26.5,26.5,0],["2010-04-29",26.52,26.56,26.52,26.56,0],["2010-05-04",26.8,26.81,26.79,26.81,0],["2010-05-05",26.68,26.69,26.66,26.69,0],["2010-05-06",26.73,26.78,26.72,26.78,0],["2010-05-07",27.25,27.3,27.25,27.3,0],["2010-05-08",27.4,27.4,27.35,27.4,0],["2010-05-10",27.37,27.37,27.16,27.21,0],["2010-05-11",27.35,27.54,27.35,27.54,0],["2010-05-12",27.95,28.2,27.95,28.2,0],["2010-05-13",28.17,28.23,28.17,28.17,0],["2010-05-14",28.2,28.22,28.18,28.22,0],["2010-05-15",28.15,28.15,28.15,28.15,0],["2010-05-17",28.15,28.25,28.15,28.17,0],["2010-05-18",28.05,28.07,27.93,27.93,0],["2010-05-19",27.95,27.95,27.77,27.77,0],["2010-05-20",27.6,27.61,27.42,27.49,0],["2010-05-21",27.4,27.43,27.15,27.43,0],["2010-05-22",27.35,27.37,27.35,27.37,0],["2010-05-24",27.44,27.57,27.42,27.48,0],["2010-05-25",27.52,27.62,27.52,27.6,0],["2010-05-26",27.77,27.97,27.77,27.97,0],["2010-05-27",27.93,27.95,27.82,27.82,0],["2010-05-28",27.8,27.8,27.73,27.73,0],["2010-05-29",27.74,27.74,27.74,27.74,0],["2010-05-31",27.73,27.73,27.72,27.72,0],["2010-06-01",27.84,27.88,27.84,27.88,0],["2010-06-02",27.9,27.92,27.88,27.88,0],["2010-06-03",27.88,27.88,27.85,27.85,0],["2010-06-04",27.72,27.72,27.66,27.69,0],["2010-06-05",27.84,27.84,27.82,27.82,0],["2010-06-07",27.8,27.81,27.77,27.77,0],["2010-06-08",28.13,28.35,28.13,28.35,0],["2010-06-09",28.2,28.2,28.16,28.17,0],["2010-06-10",28.1,28.1,27.97,27.97,0],["2010-06-11",27.92,27.94,27.92,27.93,0],["2010-06-12",28.03,28.03,28.01,28.01,0],["2010-06-14",28.08,28.09,28.05,28.09,0],["2010-06-15",28.0,28.0,27.97,27.99,0],["2010-06-16",28.1,28.16,28.1,28.16,0],["2010-06-17",28.16,28.16,28.13,28.13,0],["2010-06-18",28.35,28.35,28.31,28.33,0],["2010-06-19",28.5,28.52,28.5,28.52,0],["2010-06-21",28.59,28.75,28.59,28.67,0],["2010-06-22",28.67,28.67,28.31,28.32,0],["2010-06-23",28.38,28.45,28.38,28.45,0],["2010-06-24",28.38,28.43,28.38,28.4,0],["2010-06-25",28.5,28.54,28.5,28.53,0],["2010-06-26",28.68,28.68,28.66,28.66,0],["2010-06-28",28.71,28.71,28.67,28.68,0],["2010-06-29",28.5,28.52,28.47,28.5,0],["2010-06-30",28.6,28.61,28.58,28.6,0],["2010-07-01",28.59,28.59,28.57,28.58,0],["2010-07-02",28.1,28.38,28.1,28.36,0],["2010-07-03",28.35,28.35,28.35,28.35,0],["2010-07-05",28.36,28.38,28.34,28.34,0],["2010-07-06",28.28,28.35,28.28,28.35,0],["2010-07-07",28.18,28.2,28.16,28.18,0],["2010-07-08",28.33,28.33,28.29,28.29,0],["2010-07-09",28.23,28.24,28.21,28.22,0],["2010-07-10",28.33,28.33,28.33,28.33,0],["2010-07-12",28.29,28.29,28.24,28.24,0],["2010-07-13",28.21,28.25,28.2,28.25,0],["2010-07-14",28.31,28.31,28.26,28.26,0],["2010-07-15",28.26,28.26,28.24,28.26,0],["2010-07-16",28.25,28.25,28.22,28.22,0],["2010-07-17",28.13,28.13,28.13,28.13,0],["2010-07-19",28.13,28.13,28.11,28.11,0],["2010-07-20",28.0,28.02,27.98,27.98,0],["2010-07-21",28.09,28.09,28.02,28.04,0],["2010-07-22",28.0,28.01,27.97,28.01,0],["2010-07-23",28.06,28.13,28.04,28.11,0],["2010-07-24",28.02,28.04,28.02,28.04,0],["2010-07-26",28.04,28.05,28.03,28.03,0],["2010-07-27",27.99,27.99,27.99,27.99,0],["2010-07-28",27.76,27.78,27.7,27.72,0],["2010-07-29",27.71,27.72,27.67,27.68,0],["2010-07-30",27.69,27.69,27.67,27.68,0],["2010-07-31",27.78,27.78,27.77,27.77,0],["2010-08-02",27.79,27.79,27.78,27.78,0],["2010-08-03",27.79,27.79,27.79,27.79,0],["2010-08-04",27.85,27.97,27.85,27.97,0],["2010-08-05",27.97,28.03,27.97,28.02,0],["2010-08-06",28.0,28.04,28.0,28.03,0],["2010-08-07",28.15,28.15,28.15,28.15,0],["2010-08-09",28.15,28.18,28.14,28.17,0],["2010-08-10",28.12,28.12,28.08,28.08,0],["2010-08-11",28.1,28.11,28.06,28.06,0],["2010-08-12",28.06,28.06,28.02,28.04,0],["2010-08-13",28.17,28.19,28.17,28.19,0],["2010-08-14",28.18,28.18,28.17,28.17,0],["2010-08-16",28.18,28.29,28.18,28.29,0],["2010-08-17",28.31,28.48,28.31,28.46,0],["2010-08-18",28.58,28.66,28.54,28.56,0],["2010-08-19",28.71,28.79,28.71,28.77,0],["2010-08-20",28.82,28.86,28.82,28.82,0],["2010-08-21",28.78,28.78,28.75,28.75,0],["2010-08-23",28.74,28.78,28.74,28.76,0],["2010-08-24",28.67,28.67,28.6,28.6,0],["2010-08-25",28.78,28.93,28.78,28.91,0],["2010-08-26",29.0,29.05,29.0,29.03,0],["2010-08-27",28.98,28.98,28.95,28.96,0],["2010-08-28",28.98,28.98,28.97,28.98,0],["2010-08-30",28.97,28.98,28.96,28.96,0],["2010-08-31",28.97,28.97,28.95,28.95,0],["2010-09-01",29.13,29.24,29.13,29.24,0],["2010-09-02",29.19,29.19,29.19,29.19,0],["2010-09-03",29.23,29.3,29.23,29.3,0],["2010-09-04",29.24,29.25,29.24,29.24,0],["2010-09-06",29.24,29.27,29.24,29.26,0],["2010-09-07",29.25,29.26,29.25,29.25,0],["2010-09-08",29.4,29.5,29.4,29.49,0],["2010-09-09",29.43,29.44,29.41,29.41,0],["2010-09-10",29.26,29.31,29.26,29.3,0],["2010-09-11",29.29,29.29,29.29,29.29,0],["2010-09-13",29.28,29.3,29.27,29.27,0],["2010-09-14",29.32,29.37,29.32,29.37,0],["2010-09-15",29.72,29.76,29.72,29.76,0],["2010-09-16",29.76,29.76,29.71,29.74,0],["2010-09-17",29.82,30.01,29.82,30.0,0],["2010-09-18",29.9,29.9,29.9,29.9,0],["2010-09-20",29.96,30.07,29.96,30.04,0],["2010-09-21",30.05,30.08,30.04,30.08,0],["2010-09-22",30.22,30.31,30.21,30.29,0],["2010-09-23",30.28,30.34,30.28,30.33,0],["2010-09-24",30.35,30.46,30.35,30.46,0],["2010-09-25",30.44,30.46,30.44,30.46,0],["2010-09-27",30.51,30.85,30.51,30.72,0],["2010-09-28",30.69,30.72,30.6,30.61,0],["2010-09-29",31.08,31.35,31.08,31.2,0],["2010-09-30",31.2,31.26,31.18,31.25,0],["2010-10-01",31.19,31.34,31.19,31.34,0],["2010-10-02",31.42,31.48,31.42,31.48,0],["2010-10-04",31.52,31.62,31.52,31.58,0],["2010-10-05",31.56,31.77,31.56,31.75,0],["2010-10-06",32.3,33.0,32.3,32.8,0],["2010-10-07",32.72,33.15,32.71,32.83,0],["2010-10-08",32.25,32.56,32.1,32.1,0],["2010-10-09",32.55,32.6,32.4,32.42,0],["2010-10-11",32.6,32.73,32.55,32.57,0],["2010-10-12",32.63,32.63,32.47,32.49,0],["2010-10-13",32.63,32.78,32.63,32.72,0],["2010-10-14",33.25,33.25,33.07,33.14,0],["2010-10-15",33.1,33.26,33.1,33.21,0],["2010-10-16",33.13,33.15,33.13,33.15,0],["2010-10-18",33.13,33.17,33.07,33.15,0],["2010-10-19",33.3,33.38,33.29,33.36,0],["2010-10-20",32.97,32.99,32.88,32.97,0],["2010-10-21",33.08,33.12,33.06,33.1,0],["2010-10-22",32.77,32.86,32.68,32.74,0],["2010-10-23",32.83,32.83,32.83,32.83,0],["2010-10-25",32.93,32.99,32.93,32.96,0],["2010-10-26",32.95,32.95,32.89,32.89,0],["2010-10-27",32.95,32.95,32.86,32.88,0],["2010-10-28",32.87,32.87,32.82,32.85,0],["2010-10-29",33.0,33.07,32.98,33.03,0],["2010-10-30",33.37,33.4,33.37,33.4,0],["2010-11-01",33.42,33.56,33.42,33.55,0],["2010-11-02",33.46,33.73,33.41,33.73,0],["2010-11-03",33.67,33.85,33.64,33.8,0],["2010-11-04",33.75,34.2,33.75,34.18,0],["2010-11-05",34.8,34.97,34.65,34.9,0],["2010-11-06",35.2,35.25,35.2,35.2,0],["2010-11-08",35.32,35.8,35.24,35.75,0],["2010-11-09",36.85,38.0,36.7,36.7,0],["2010-11-10",36.5,36.8,36.3,36.55,0],["2010-11-11",36.45,36.48,36.2,36.3,0],["2010-11-12",36.2,36.25,35.82,35.85,0],["2010-11-13",35.4,35.4,35.1,35.1,0],["2010-11-15",35.2,35.2,34.98,35.0,0],["2010-11-16",34.97,34.97,34.85,34.94,0],["2010-11-17",34.5,34.5,34.39,34.44,0],["2010-11-18",34.53,35.7,34.53,35.55,0],["2010-11-19",35.85,36.3,35.4,35.65,0],["2010-11-20",35.65,35.65,35.55,35.55,0],["2010-11-22",35.6,35.75,35.6,35.71,0],["2010-11-23",35.78,35.78,35.6,35.67,0],["2010-11-24",35.85,36.12,35.85,35.95,0],["2010-11-25",35.8,35.98,35.78,35.78,0],["2010-11-26",35.85,35.85,35.73,35.77,0],["2010-11-27",35.74,35.74,35.71,35.71,0],["2010-11-29",35.63,35.8,35.63,35.78,0],["2010-11-30",35.76,35.95,35.76,35.95,0],["2010-12-01",36.25,36.42,36.25,36.33,0],["2010-12-02",36.33,36.35,36.25,36.27,0],["2010-12-03",36.25,36.27,36.12,36.16,0],["2010-12-04",36.65,36.7,36.5,36.5,0],["2010-12-06",36.58,36.68,36.58,36.58,0],["2010-12-07",36.73,36.73,36.53,36.57,0],["2010-12-08",36.08,36.1,35.88,35.92,0],["2010-12-09",35.75,35.84,35.75,35.79,0],["2010-12-10",35.81,35.87,35.81,35.86,0],["2010-12-11",35.86,35.86,35.82,35.84,0],["2010-12-13",35.88,36.1,35.88,36.1,0],["2010-12-14",36.21,36.4,36.21,36.22,0],["2010-12-15",36.13,36.13,35.88,35.94,0],["2010-12-16",35.85,35.94,35.73,35.92,0],["2010-12-17",35.8,35.86,35.78,35.8,0],["2010-12-18",35.83,35.9,35.83,35.9,0],["2010-12-20",35.98,36.02,35.9,35.9,0],["2010-12-21",35.91,35.95,35.84,35.84,0],["2010-12-22",35.9,35.9,35.85,35.85,0],["2010-12-23",35.86,35.86,35.81,35.81,0],["2010-12-24",35.8,35.81,35.8,35.81,0],["2010-12-25",35.83,35.85,35.83,35.85,0],["2010-12-27",35.82,35.83,35.79,35.81,0],["2010-12-28",35.85,35.9,35.85,35.9,0],["2010-12-29",36.05,36.05,36.0,36.02,0],["2010-12-30",36.12,36.12,36.09,36.1,0],["2010-12-31",36.06,36.09,36.0,36.0,0],["2011-01-04",36.26,36.26,36.14,36.14,0],["2011-01-05",35.8,35.86,35.7,35.86,0],["2011-01-06",35.8,35.83,35.8,35.83,0],["2011-01-07",35.8,35.8,35.45,35.45,0],["2011-01-10",35.69,35.73,35.69,35.71,0],["2011-01-11",35.73,35.79,35.73,35.79,0],["2011-01-12",35.85,35.86,35.83,35.84,0],["2011-01-13",35.86,35.86,35.76,35.76,0],["2011-01-14",35.7,35.7,35.63,35.63,0],["2011-01-15",35.6,35.6,35.6,35.6,0],["2011-01-17",35.6,35.62,35.55,35.55,0],["2011-01-18",35.58,35.64,35.56,35.64,0],["2011-01-19",35.66,35.7,35.66,35.66,0],["2011-01-20",35.62,35.62,35.55,35.56,0],["2011-01-21",35.3,35.3,35.22,35.26,0],["2011-01-22",35.26,35.26,35.26,35.26,0],["2011-01-24",35.36,35.41,35.36,35.37,0],["2011-01-25",35.18,35.18,35.09,35.09,0],["2011-01-26",35.12,35.18,35.12,35.18,0],["2011-01-27",35.3,35.36,35.3,35.32,0],["2011-01-28",35.0,35.14,34.97,35.14,0],["2011-01-29",35.42,35.56,35.32,35.4,0],["2011-01-30",35.5,35.58,35.5,35.54,0],["2011-02-08",35.9,35.9,35.9,35.9,0],["2011-02-09",36.0,36.0,35.93,35.93,0],["2011-02-10",35.91,35.91,35.81,35.81,0],["2011-02-11",35.89,36.0,35.89,35.96,0],["2011-02-12",35.95,35.98,35.95,35.98,0],["2011-02-14",36.03,36.14,36.03,36.13,0],["2011-02-15",36.18,36.43,36.18,36.43,0],["2011-02-16",36.53,36.75,36.53,36.75,0],["2011-02-17",36.82,36.99,36.82,36.95,0],["2011-02-18",37.18,37.58,37.18,37.58,0],["2011-02-19",37.97,38.25,37.97,38.2,0],["2011-02-21",38.1,38.15,37.72,37.85,0],["2011-02-22",38.25,38.25,37.78,37.8,0],["2011-02-23",37.75,37.75,37.61,37.61,0],["2011-02-24",37.85,37.85,37.57,37.83,0],["2011-02-25",37.68,37.72,37.66,37.68,0],["2011-02-26",37.8,37.8,37.71,37.71,0],["2011-02-28",37.8,37.8,37.59,37.59,0],["2011-03-01",37.6,37.6,37.38,37.38,0],["2011-03-02",37.6,37.7,37.45,37.7,0],["2011-03-03",37.7,37.75,37.65,37.75,0],["2011-03-04",37.6,37.64,37.6,37.64,0],["2011-03-05",37.74,37.74,37.74,37.74,0],["2011-03-07",37.74,37.74,37.7,37.73,0],["2011-03-08",37.7,37.7,37.62,37.63,0],["2011-03-09",37.61,37.61,37.5,37.55,0],["2011-03-10",37.53,37.54,37.45,37.45,0],["2011-03-11",37.27,37.27,36.8,36.95,0],["2011-03-12",37.0,37.05,37.0,37.05,0],["2011-03-14",37.35,37.35,37.18,37.3,0],["2011-03-15",37.31,37.31,37.15,37.15,0],["2011-03-16",37.05,37.05,36.85,36.95,0],["2011-03-17",36.9,36.98,36.87,36.98,0],["2011-03-18",37.09,37.16,37.09,37.15,0],["2011-03-19",37.22,37.22,37.14,37.14,0],["2011-03-21",37.3,37.3,37.19,37.19,0],["2011-03-22",37.2,37.2,37.1,37.12,0],["2011-03-23",37.1,37.1,36.96,37.05,0],["2011-03-24",37.15,37.15,37.02,37.04,0],["2011-03-25",36.96,36.99,36.92,36.99,0],["2011-03-26",36.95,36.99,36.95,36.99,0],["2011-03-28",36.94,36.96,36.73,36.73,0],["2011-03-29",36.73,36.73,36.51,36.51,0],["2011-03-30",36.56,36.62,36.53,36.62,0],["2011-03-31",36.67,36.93,36.67,36.93,0],["2011-04-01",36.98,36.98,36.95,36.98,0],["2011-04-02",36.9,36.92,36.89,36.89,0],["2011-04-04",36.9,36.9,36.76,36.76,0],["2011-04-05",36.78,36.78,36.71,36.71,0],["2011-04-06",36.95,36.95,36.82,36.92,0],["2011-04-07",36.93,36.94,36.9,36.94,0],["2011-04-08",36.93,37.2,36.93,37.2,0],["2011-04-09",37.28,37.41,37.28,37.33,0],["2011-04-13",37.08,37.08,37.03,37.05,0],["2011-04-14",37.03,37.06,37.02,37.05,0],["2011-04-15",37.37,37.37,37.19,37.19,0],["2011-04-16",37.3,37.3,37.3,37.3,0],["2011-04-18",37.32,37.32,37.26,37.26,0],["2011-04-19",37.36,37.37,37.3,37.37,0],["2011-04-20",37.38,37.56,37.38,37.56,0],["2011-04-21",37.59,37.7,37.59,37.68,0],["2011-04-22",37.68,37.68,37.56,37.58,0],["2011-04-23",37.59,37.59,37.57,37.57,0],["2011-04-25",37.64,37.64,37.59,37.63,0],["2011-04-26",37.42,37.48,37.4,37.48,0],["2011-04-27",37.52,37.52,37.48,37.48,0],["2011-04-28",37.73,37.75,37.57,37.64,0],["2011-04-29",37.65,37.8,37.63,37.79,0],["2011-05-04",37.85,37.98,37.82,37.98,0],["2011-05-05",37.7,37.83,37.7,37.73,0],["2011-05-06",37.47,37.56,37.28,37.38,0],["2011-05-07",37.5,37.5,37.5,37.5,0],["2011-05-09",37.53,37.68,37.53,37.63,0],["2011-05-10",37.63,37.64,37.63,37.64,0],["2011-05-11",37.66,37.68,37.65,37.67,0],["2011-05-12",37.48,37.49,37.37,37.37,0],["2011-05-13",37.47,37.55,37.44,37.52,0],["2011-05-14",37.4,37.45,37.4,37.45,0],["2011-05-16",37.4,37.4,37.38,37.38,0],["2011-05-17",37.36,37.49,37.36,37.41,0],["2011-05-18",37.38,37.45,37.36,37.39,0],["2011-05-19",37.43,37.45,37.37,37.37,0],["2011-05-20",37.4,37.43,37.4,37.43,0],["2011-05-21",37.55,37.55,37.51,37.51,0],["2011-05-23",37.53,37.53,37.47,37.47,0],["2011-05-24",37.57,37.57,37.5,37.55,0],["2011-05-25",37.59,37.67,37.59,37.67,0],["2011-05-26",37.69,37.69,37.58,37.6,0],["2011-05-27",37.6,37.61,37.58,37.61,0],["2011-05-28",37.7,37.72,37.7,37.71,0],["2011-05-30",37.74,37.76,37.73,37.76,0],["2011-05-31",37.84,37.87,37.83,37.87,0],["2011-06-01",37.87,37.87,37.75,37.75,0],["2011-06-02",37.92,37.92,37.86,37.88,0],["2011-06-03",37.8,37.8,37.77,37.78,0],["2011-06-04",37.88,37.88,37.86,37.86,0],["2011-06-06",37.97,38.05,37.97,38.02,0],["2011-06-07",38.04,38.07,38.0,38.07,0],["2011-06-08",38.0,38.0,37.93,37.93,0],["2011-06-09",37.91,37.91,37.87,37.88,0],["2011-06-10",37.98,38.01,37.98,38.01,0],["2011-06-11",37.88,37.88,37.87,37.87,0],["2011-06-13",37.89,37.89,37.81,37.81,0],["2011-06-14",37.71,37.74,37.68,37.74,0],["2011-06-15",37.79,37.82,37.75,37.75,0],["2011-06-16",37.83,37.84,37.8,37.84,0],["2011-06-17",37.88,37.93,37.88,37.91,0],["2011-06-18",38.12,38.12,38.08,38.08,0],["2011-06-20",38.16,38.16,38.07,38.09,0],["2011-06-21",38.12,38.15,38.12,38.13,0],["2011-06-22",38.17,38.17,38.16,38.16,0],["2011-06-23",38.18,38.18,38.12,38.12,0],["2011-06-24",37.9,37.92,37.85,37.89,0],["2011-06-25",37.7,37.7,37.68,37.69,0],["2011-06-27",37.67,37.77,37.67,37.73,0],["2011-06-28",37.72,37.73,37.67,37.69,0],["2011-06-29",37.76,37.79,37.75,37.79,0],["2011-06-30",37.85,37.87,37.8,37.81,0],["2011-07-01",37.7,37.72,37.65,37.65,0],["2011-07-02",37.65,37.65,37.64,37.64,0],["2011-07-04",37.66,37.66,37.62,37.62,0],["2011-07-05",37.65,37.65,37.58,37.6,0],["2011-07-06",37.73,37.77,37.72,37.74,0],["2011-07-07",37.9,37.9,37.84,37.84,0],["2011-07-08",37.86,37.87,37.82,37.82,0],["2011-07-09",37.98,37.98,37.98,37.98,0],["2011-07-11",38.03,38.1,38.03,38.08,0],["2011-07-12",38.25,38.27,38.15,38.15,0],["2011-07-13",38.6,38.66,38.55,38.65,0],["2011-07-14",39.05,39.07,38.94,39.03,0],["2011-07-15",38.99,38.99,38.9,38.92,0],["2011-07-16",39.1,39.1,39.08,39.1,0],["2011-07-18",39.22,39.42,39.2,39.42,0],["2011-07-19",39.52,39.72,39.52,39.64,0],["2011-07-20",39.35,39.38,39.27,39.27,0],["2011-07-21",39.47,39.57,39.47,39.53,0],["2011-07-22",39.4,39.4,39.27,39.32,0],["2011-07-23",39.5,39.5,39.49,39.49,0],["2011-07-25",39.8,39.9,39.7,39.9,0],["2011-07-26",39.77,39.86,39.77,39.81,0],["2011-07-27",40.0,40.08,40.0,40.05,0],["2011-07-28",39.89,39.99,39.89,39.97,0],["2011-07-29",39.95,40.0,39.95,40.0,0],["2011-07-30",40.11,40.17,40.11,40.16,0],["2011-08-01",39.97,39.97,39.89,39.92,0],["2011-08-02",40.0,40.15,39.98,40.13,0],["2011-08-03",40.8,41.3,40.8,41.2,0],["2011-08-04",41.15,41.35,41.15,41.35,0],["2011-08-05",41.1,41.55,41.1,41.5,0],["2011-08-06",41.53,41.9,41.53,41.8,0],["2011-08-08",42.8,44.4,42.8,44.1,0],["2011-08-09",44.8,46.2,44.8,45.6,0],["2011-08-10",45.2,45.25,44.4,44.4,0],["2011-08-11",46.0,46.0,45.0,45.5,0],["2011-08-12",45.5,45.5,44.5,44.75,0],["2011-08-13",44.55,44.55,44.55,44.55,0],["2011-08-15",44.2,44.45,44.1,44.15,0],["2011-08-16",44.65,45.05,44.65,45.0,0],["2011-08-17",45.2,45.5,45.2,45.5,0],["2011-08-18",45.45,45.55,45.4,45.55,0],["2011-08-19",46.85,47.4,46.45,47.25,0],["2011-08-20",47.15,47.15,47.15,47.15,0],["2011-08-22",47.8,48.7,47.65,48.35,0],["2011-08-23",48.8,48.9,48.45,48.45,0],["2011-08-24",47.6,47.7,47.4,47.45,0],["2011-08-25",45.3,45.85,44.8,44.8,0],["2011-08-26",44.8,47.3,44.8,46.95,0],["2011-08-27",48.2,48.3,46.8,47.8,0],["2011-08-29",47.6,47.6,46.95,46.95,0],["2011-08-30",46.85,46.85,46.2,46.2,0],["2011-08-31",47.3,47.35,46.93,46.93,0],["2011-09-01",46.85,46.9,46.65,46.65,0],["2011-09-03",48.1,48.1,48.1,48.1,0],["2011-09-05",47.9,48.0,47.68,47.9,0],["2011-09-06",47.98,48.2,47.5,47.9,0],["2011-09-07",47.68,47.7,47.2,47.23,0],["2011-09-08",47.2,47.3,47.15,47.15,0],["2011-09-09",47.6,47.7,47.55,47.65,0],["2011-09-10",47.55,47.55,47.5,47.5,0],["2011-09-12",47.5,47.55,47.35,47.45,0],["2011-09-13",47.2,47.3,47.1,47.12,0],["2011-09-14",47.5,47.5,47.25,47.3,0],["2011-09-15",47.27,47.27,47.15,47.2,0],["2011-09-16",46.8,46.8,46.53,46.65,0],["2011-09-17",47.25,47.25,47.25,47.25,0],["2011-09-19",47.35,47.35,47.05,47.05,0],["2011-09-20",46.6,46.95,46.6,46.95,0],["2011-09-21",47.07,47.18,46.97,47.1,0],["2011-09-22",46.8,46.87,46.78,46.8,0],["2011-09-23",46.75,46.75,46.5,46.65,0],["2011-09-24",45.6,45.75,45.6,45.75,0],["2011-09-26",45.4,45.6,42.7,45.5,0],["2011-09-27",45.0,45.7,44.7,45.65,0],["2011-09-28",44.8,44.95,44.4,44.7,0],["2011-09-29",43.9,44.5,43.9,44.2,0],["2011-09-30",44.4,44.53,44.2,44.2,0],["2011-10-01",44.3,44.3,44.25,44.25,0],["2011-10-03",44.4,44.53,44.28,44.53,0],["2011-10-04",44.6,45.35,44.6,45.2,0],["2011-10-05",44.7,44.75,44.35,44.35,0],["2011-10-06",44.5,44.5,44.05,44.05,0],["2011-10-07",44.05,44.05,43.45,43.45,0],["2011-10-08",43.4,43.4,43.4,43.4,0],["2011-10-10",43.4,43.4,43.29,43.29,0],["2011-10-11",43.65,43.9,43.65,43.7,0],["2011-10-12",43.8,44.1,43.8,44.1,0],["2011-10-13",44.2,44.2,44.15,44.15,0],["2011-10-14",44.0,44.15,44.0,44.15,0],["2011-10-15",44.2,44.25,44.2,44.25,0],["2011-10-17",44.25,44.4,44.25,44.4,0],["2011-10-18",44.25,44.25,43.9,43.9,0],["2011-10-19",43.9,43.9,43.5,43.5,0],["2011-10-20",43.35,43.35,42.9,43.1,0],["2011-10-21",43.2,43.5,43.2,43.5,0],["2011-10-22",43.85,44.05,43.85,44.05,0],["2011-10-24",44.05,44.15,43.95,44.1,0],["2011-10-25",44.1,44.15,43.99,44.05,0],["2011-10-26",44.9,45.1,44.9,44.9,0],["2011-10-27",45.05,45.05,44.9,44.9,0],["2011-10-28",45.6,45.6,45.25,45.25,0],["2011-10-29",45.4,45.4,45.3,45.3,0],["2011-10-31",45.3,45.3,44.8,44.85,0],["2011-11-01",44.95,45.0,44.85,44.85,0],["2011-11-02",44.9,45.2,44.9,45.2,0],["2011-11-03",45.3,45.3,45.15,45.2,0],["2011-11-04",45.65,45.75,45.65,45.7,0],["2011-11-05",45.65,45.65,45.6,45.6,0],["2011-11-07",45.65,45.85,45.65,45.85,0],["2011-11-08",46.35,46.55,46.35,46.55,0],["2011-11-09",46.55,46.7,46.55,46.55,0],["2011-11-10",46.3,46.3,45.95,46.3,0],["2011-11-11",46.15,46.25,46.15,46.15,0],["2011-11-12",46.55,46.55,46.45,46.45,0],["2011-11-14",46.6,46.65,46.6,46.6,0],["2011-11-15",46.6,46.6,46.3,46.3,0],["2011-11-16",46.5,46.5,46.3,46.35,0],["2011-11-17",46.3,46.3,46.15,46.28,0],["2011-11-18",45.55,45.95,45.55,45.95,0],["2011-11-19",45.95,45.95,45.95,45.95,0],["2011-11-20",45.95,45.95,45.95,45.95,0],["2011-11-21",45.85,45.9,45.75,45.75,0],["2011-11-22",45.3,45.45,44.55,44.55,0],["2011-11-23",44.5,45.1,44.5,44.75,0],["2011-11-24",44.75,44.75,44.4,44.55,0],["2011-11-25",44.55,44.85,44.45,44.45,0],["2011-11-26",44.55,44.6,44.55,44.6,0],["2011-11-28",44.85,45.1,44.85,45.02,0],["2011-11-29",44.95,44.95,44.8,44.85,0],["2011-11-30",45.1,45.1,44.75,44.75,0],["2011-12-01",45.55,45.55,45.3,45.35,0],["2011-12-02",45.3,45.3,45.25,45.28,0],["2011-12-03",45.27,45.27,45.27,45.27,0],["2011-12-05",45.27,45.27,45.18,45.2,0],["2011-12-06",44.83,44.83,44.6,44.75,0],["2011-12-07",44.93,44.99,44.93,44.96,0],["2011-12-08",45.18,45.18,45.09,45.09,0],["2011-12-09",44.83,44.83,44.75,44.82,0],["2011-12-10",44.85,44.85,44.85,44.85,0],["2011-12-12",44.92,44.92,44.6,44.6,0],["2011-12-13",44.35,44.35,43.98,44.15,0],["2011-12-14",43.8,44.06,43.8,44.04,0],["2011-12-15",43.5,43.5,43.2,43.4,0],["2011-12-16",43.45,43.75,43.45,43.75,0],["2011-12-17",43.9,44.0,43.9,44.0,0],["2011-12-19",44.05,44.05,43.75,43.75,0],["2011-12-20",43.75,43.75,43.5,43.5,0],["2011-12-21",43.85,43.85,43.45,43.5,0],["2011-12-29",42.1,42.12,41.95,42.12,0],["2011-12-30",42.12,42.12,41.8,41.8,0],["2012-01-03",42.7,43.55,42.7,43.5,0],["2012-01-04",43.9,43.9,43.85,43.85,0],["2012-01-12",43.8,43.85,43.8,43.85,0],["2012-01-13",43.95,43.95,43.7,43.75,0],["2012-01-14",43.7,43.7,43.7,43.7,0],["2012-01-16",43.6,43.6,43.5,43.5,0],["2012-01-17",43.55,44.0,43.55,43.95,0],["2012-01-18",43.75,43.9,43.7,43.85,0],["2012-01-19",43.9,44.2,43.9,44.2,0],["2012-02-03",45.4,45.4,45.4,45.4,0],["2012-02-04",45.05,45.05,44.95,44.95,0],["2012-02-06",45.1,45.12,44.85,44.85,0],["2012-02-07",44.9,44.9,44.85,44.9,0],["2012-02-08",45.2,45.2,45.05,45.05,0],["2012-02-09",44.8,44.9,44.8,44.88,0],["2012-02-10",44.88,44.88,44.75,44.75,0],["2012-02-11",44.83,44.83,44.83,44.83,0],["2012-02-13",44.8,44.82,44.8,44.82,0],["2012-02-14",44.82,44.82,44.7,44.7,0],["2012-02-15",44.78,44.8,44.77,44.8,0],["2012-02-16",44.8,44.8,44.68,44.68,0],["2012-02-17",44.8,44.8,44.75,44.75,0],["2012-02-28",45.06,45.07,45.01,45.05,0],["2012-02-29",45.32,45.32,45.25,45.27,0],["2012-03-01",44.5,44.82,44.5,44.79,0],["2012-03-02",44.78,44.8,44.75,44.75,0],["2012-03-03",44.75,44.75,44.7,44.7,0],["2012-03-05",44.75,44.75,44.63,44.63,0],["2012-03-06",44.7,44.7,44.65,44.65,0],["2012-03-09",44.7,44.74,44.69,44.69,0],["2012-03-10",44.87,44.87,44.8,44.8,0],["2012-03-12",44.83,44.83,44.76,44.76,0],["2012-03-13",44.75,44.75,44.71,44.71,0],["2012-03-14",44.45,44.6,44.45,44.53,0],["2012-03-19",44.32,44.32,44.14,44.14,0],["2012-03-20",44.26,44.26,43.7,43.7,0],["2012-03-21",43.75,43.75,43.55,43.72,0],["2012-03-27",44.38,44.38,44.38,44.38,0],["2012-03-28",44.32,44.32,44.19,44.22,0],["2012-03-29",44.07,44.07,43.93,43.93,0],["2012-03-30",44.02,44.02,43.98,44.0,0],["2012-04-03",44.2,44.2,43.98,43.98,0],["2012-04-05",43.52,43.6,43.52,43.6,0],["2012-04-06",43.67,43.67,43.54,43.54,0],["2012-04-07",43.53,43.53,43.52,43.52,0],["2012-04-09",43.65,43.65,43.5,43.5,0],["2012-04-10",43.52,43.52,43.4,43.4,0],["2012-04-11",43.57,43.57,43.35,43.43,0],["2012-04-17",43.03,43.03,42.86,42.9,0],["2012-04-18",42.9,42.9,42.81,42.81,0],["2012-04-19",42.78,42.78,42.5,42.6,0],["2012-04-20",42.57,42.6,42.53,42.6,0],["2012-04-25",42.88,42.96,42.88,42.96,0],["2012-04-26",42.97,43.1,42.97,42.97,0],["2012-04-27",43.04,43.04,42.92,42.95,0],["2012-04-28",43.05,43.05,43.0,43.0,0],["2012-05-02",43.04,43.04,42.86,42.88,0],["2012-05-03",42.87,42.87,42.87,42.87,0],["2012-05-08",42.42,42.42,41.92,41.92,0],["2012-05-09",41.62,41.62,41.2,41.42,0],["2012-05-10",41.42,41.7,41.42,41.66,0],["2012-05-14",41.5,41.5,41.46,41.46,0],["2012-05-15",41.37,41.37,41.2,41.3,0],["2012-05-16",41.15,41.15,40.9,40.98,0],["2012-05-17",41.17,41.17,41.03,41.1,0],["2012-05-18",41.82,41.95,41.82,41.95,0],["2012-05-19",42.05,42.24,42.05,42.1,0],["2012-05-21",42.15,42.32,42.15,42.2,0],["2012-05-22",42.2,42.2,41.94,41.94,0],["2012-05-24",41.48,41.48,41.17,41.36,0],["2012-05-25",41.37,41.4,41.27,41.37,0],["2012-05-28",41.56,41.68,41.55,41.6,0],["2012-05-29",41.57,41.59,41.5,41.55,0],["2012-05-30",41.35,41.35,41.2,41.28,0],["2012-05-31",41.45,41.45,41.38,41.4,0],["2012-06-05",42.16,42.2,42.13,42.17,0],["2012-06-06",42.25,42.72,42.25,42.62,0],["2012-06-07",42.5,42.5,42.43,42.43,0],["2012-06-11",42.01,42.01,41.98,41.98,0],["2012-06-12",41.97,41.97,41.87,41.9,0],["2012-06-13",42.22,42.22,42.07,42.12,0],["2012-06-14",42.2,42.26,42.16,42.21,0],["2012-06-15",42.25,42.3,42.25,42.28,0],["2012-06-20",42.2,42.2,42.18,42.2,0],["2012-06-21",42.0,42.04,41.99,42.04,0],["2012-06-22",41.7,41.84,41.64,41.82,0],["2012-06-23",41.83,41.83,41.83,41.83,0],["2012-06-25",41.83,41.83,41.83,41.83,0],["2012-06-29",41.56,41.72,41.56,41.72,0],["2012-06-30",42.0,42.0,41.93,41.93,0],["2012-07-02",41.9,41.95,41.86,41.95,0],["2012-07-03",41.98,42.06,41.92,42.04,0],["2012-07-04",42.25,42.25,42.25,42.25,0],["2012-07-07",41.8,41.8,41.8,41.8,0],["2012-07-09",41.77,41.8,41.77,41.78,0],["2012-07-10",41.84,41.9,41.78,41.9,0],["2012-07-11",41.65,41.78,41.65,41.75,0],["2012-07-12",41.73,41.73,41.67,41.67,0],["2012-07-17",41.89,41.9,41.86,41.89,0],["2012-07-18",41.8,41.82,41.75,41.77,0],["2012-07-19",41.75,41.77,41.74,41.76,0],["2012-07-20",41.8,41.82,41.78,41.78,0],["2012-07-21",41.8,41.8,41.77,41.77,0],["2012-07-23",41.76,41.76,41.69,41.69,0],["2012-07-30",42.1,42.1,42.06,42.06,0],["2012-07-31",42.08,42.1,42.08,42.09,0],["2012-08-01",42.0,42.01,41.99,41.99,0],["2012-08-02",41.9,41.96,41.9,41.96,0],["2012-08-03",41.89,41.97,41.89,41.97,0],["2012-08-04",41.97,42.06,41.97,42.03,0],["2012-08-06",42.06,42.07,42.06,42.07,0],["2012-08-08",42.25,42.25,42.23,42.24,0],["2012-08-09",42.3,42.31,42.28,42.28,0],["2012-08-10",42.32,42.32,42.26,42.27,0],["2012-08-11",42.35,42.35,42.35,42.35,0],["2012-08-13",42.35,42.52,42.34,42.51,0],["2012-08-15",42.32,42.33,42.3,42.3,0],["2012-08-16",42.4,42.42,42.35,42.38,0],["2012-08-17",42.51,42.54,42.49,42.54,0],["2012-08-18",42.54,42.54,42.51,42.53,0],["2012-08-20",42.53,42.6,42.53,42.6,0],["2012-08-21",42.85,43.02,42.85,42.98,0],["2012-08-22",43.4,43.75,43.4,43.7,0],["2012-08-23",44.3,44.5,44.3,44.5,0],["2012-08-24",44.03,44.2,44.0,44.2,0],["2012-08-25",44.2,44.25,44.2,44.25,0],["2012-08-27",44.55,44.7,44.5,44.5,0],["2012-08-28",44.25,44.47,44.2,44.47,0],["2012-08-29",44.6,44.6,44.57,44.57,0],["2012-09-06",45.85,46.15,45.85,46.1,0],["2012-09-07",46.0,46.0,45.6,45.6,0],["2012-09-08",46.4,46.4,46.2,46.25,0],["2012-09-10",46.2,46.23,46.2,46.22,0],["2012-09-11",46.15,46.22,46.15,46.22,0],["2012-09-12",46.3,46.33,46.3,46.33,0],["2012-09-17",46.9,46.9,46.83,46.85,0],["2012-09-18",46.7,46.7,46.65,46.65,0],["2012-09-19",46.87,47.3,46.87,47.25,0],["2012-09-20",47.2,47.2,46.83,46.92,0],["2012-09-21",47.15,47.15,47.05,47.05,0],["2012-09-28",47.43,47.47,47.43,47.46,0],["2012-09-29",47.4,47.4,47.4,47.4,0],["2012-10-01",47.4,47.55,47.38,47.55,0],["2012-10-02",47.75,47.85,47.75,47.85,0],["2012-10-03",47.85,47.85,47.75,47.8,0],["2012-10-04",47.85,48.03,47.85,48.03,0],["2012-10-08",47.88,47.88,47.74,47.84,0],["2012-10-09",47.9,47.95,47.78,47.79,0],["2012-10-10",47.65,47.7,47.57,47.58,0],["2012-10-15",47.35,47.35,47.21,47.21,0],["2012-10-16",47.0,47.0,46.58,46.73,0],["2012-10-17",47.05,47.1,47.05,47.05,0],["2012-10-19",46.92,46.92,46.87,46.87,0],["2012-10-20",46.75,46.75,46.62,46.62,0],["2012-10-22",46.7,46.7,46.13,46.22,0],["2012-10-23",46.4,46.45,46.4,46.45,0],["2012-10-25",46.4,46.4,46.4,46.4,0],["2012-10-26",46.37,46.37,46.23,46.29,0],["2012-10-27",46.35,46.35,46.35,46.35,0],["2012-10-29",46.35,46.4,46.28,46.28,0],["2012-10-30",46.28,46.3,46.24,46.24,0],["2012-10-31",46.2,46.2,46.03,46.03,0],["2012-11-03",46.1,46.1,45.95,45.95,0],["2012-11-05",46.05,46.05,45.94,46.02,0],["2012-11-06",46.07,46.3,46.07,46.3,0],["2012-11-07",46.55,46.9,46.55,46.9,0],["2012-11-12",47.05,47.05,47.05,47.05,0],["2012-11-13",46.95,46.98,46.95,46.98,0],["2012-11-14",47.0,47.09,47.0,47.09,0],["2012-11-15",47.05,47.08,47.05,47.08,0],["2012-11-16",46.95,46.98,46.95,46.98,0],["2012-11-17",46.98,46.98,46.98,46.98,0],["2012-11-19",47.05,47.13,47.05,47.13,0],["2012-11-20",47.25,47.35,47.25,47.35,0],["2012-11-21",47.3,47.3,47.21,47.21,0],["2012-11-29",47.07,47.15,47.07,47.15,0],["2012-11-30",47.18,47.22,47.12,47.12,0],["2012-12-01",46.95,46.97,46.95,46.97,0],["2012-12-03",47.0,47.0,46.98,46.98,0],["2012-12-04",46.95,46.95,46.83,46.87,0],["2012-12-05",46.8,46.88,46.8,46.88,0],["2012-12-06",46.78,46.78,46.74,46.74,0],["2012-12-18",46.75,46.75,46.73,46.73,0],["2012-12-19",46.4,46.49,46.4,46.46,0],["2012-12-20",46.4,46.48,46.4,46.48,0],["2012-12-21",46.3,46.32,46.26,46.3,0],["2012-12-22",46.35,46.35,46.35,46.35,0],["2012-12-24",46.35,46.62,46.35,46.62,0],["2012-12-29",46.23,46.3,46.15,46.3,0],["2013-01-02",46.6,46.76,46.6,46.74,0],["2013-01-03",46.85,46.85,46.72,46.72,0],["2013-01-04",46.3,46.48,46.2,46.36,0],["2013-01-05",46.56,46.56,46.52,46.53,0],["2013-01-11",46.23,46.23,45.75,45.75,0],["2013-01-12",45.65,45.65,45.3,45.3,0],["2013-01-14",44.8,44.8,44.3,44.6,0],["2013-01-15",44.6,44.85,44.6,44.85,0],["2013-01-18",45.7,45.85,45.7,45.8,0],["2013-01-19",45.8,45.8,45.7,45.7,0],["2013-01-21",45.77,45.9,45.77,45.9,0],["2013-01-22",45.95,46.2,45.95,46.2,0],["2013-01-23",46.2,46.25,45.97,45.97,0],["2013-01-24",45.8,45.8,45.65,45.8,0],["2013-01-28",45.23,45.23,45.23,45.23,0],["2013-01-29",45.25,45.4,45.25,45.4,0],["2013-01-30",45.4,45.55,45.4,45.5,0],["2013-01-31",45.7,45.75,45.62,45.62,0],["2013-02-01",45.45,45.45,45.4,45.45,0],["2013-02-02",45.5,45.5,45.5,45.5,0],["2013-02-04",45.55,45.7,45.55,45.55,0],["2013-02-05",45.63,45.63,45.55,45.55,0],["2013-02-19",45.4,45.4,45.4,45.4,0],["2013-02-20",45.3,45.3,45.15,45.17,0],["2013-02-21",44.7,44.9,44.65,44.9,0],["2013-02-22",45.0,45.22,45.0,45.08,0],["2013-02-23",45.07,45.1,45.07,45.07,0],["2013-02-25",45.0,45.1,45.0,45.1,0],["2013-02-27",44.5,44.55,43.55,43.7,0],["2013-02-28",43.4,43.4,43.0,43.2,0],["2013-03-01",43.5,43.5,43.4,43.5,0],["2013-03-02",43.5,43.85,43.5,43.65,0],["2013-03-04",43.75,43.75,43.6,43.73,0],["2013-03-05",43.73,43.73,43.58,43.68,0],["2013-03-07",44.12,44.13,44.02,44.02,0],["2013-03-08",43.98,44.0,43.85,44.0,0],["2013-03-09",43.97,43.97,43.95,43.95,0],["2013-03-11",43.92,43.92,43.88,43.89,0],["2013-03-12",43.9,43.9,43.9,43.9,0],["2013-03-19",44.12,44.12,44.08,44.08,0],["2013-03-20",44.15,44.15,44.05,44.05,0],["2013-03-21",44.0,44.0,43.89,43.95,0],["2013-03-22",44.03,44.03,43.94,43.94,0],["2013-03-23",43.95,43.95,43.88,43.93,0],["2013-03-27",43.48,43.48,43.35,43.45,0],["2013-03-28",43.48,43.85,43.37,43.85,0],["2013-03-29",43.85,43.85,43.8,43.82,0],["2013-04-03",43.68,43.7,43.67,43.68,0],["2013-04-04",43.4,43.5,43.35,43.35,0],["2013-04-05",43.35,43.4,43.22,43.4,0],["2013-04-06",43.75,43.75,43.7,43.7,0],["2013-04-09",43.34,43.34,43.34,43.34,0],["2013-04-10",43.42,43.42,43.28,43.33,0],["2013-04-11",43.1,43.13,43.06,43.06,0],["2013-04-12",43.05,43.05,42.98,42.98,0],["2013-04-13",42.2,42.2,42.0,42.2,0],["2013-04-15",42.05,42.05,41.7,41.7,0],["2013-04-16",40.7,41.4,40.7,41.4,0],["2013-04-17",41.0,41.35,40.8,41.35,0],["2013-04-18",41.0,41.0,40.9,40.9,0],["2013-04-19",40.9,40.9,40.9,40.9,0],["2013-04-25",42.38,42.38,42.38,42.38,0],["2013-04-26",42.85,43.05,42.85,42.9,0],["2013-04-27",42.9,42.9,42.9,42.9,0],["2013-05-02",42.7,42.7,42.35,42.35,0],["2013-05-03",42.5,42.5,42.38,42.38,0],["2013-05-04",42.35,42.35,42.25,42.25,0],["2013-05-07",41.55,41.58,41.43,41.45,0],["2013-05-08",41.35,41.4,41.23,41.4,0],["2013-05-09",41.55,41.65,41.55,41.64,0],["2013-05-10",41.45,41.5,41.41,41.41,0],["2013-05-11",41.4,41.4,41.4,41.4,0],["2013-05-15",41.2,41.2,41.15,41.15,0],["2013-05-16",40.85,40.97,40.83,40.83,0],["2013-05-17",40.98,40.98,40.87,40.9,0],["2013-05-18",40.8,40.8,40.75,40.75,0],["2013-05-20",40.65,40.67,40.62,40.65,0],["2013-05-21",41.0,41.0,41.0,41.0,0],["2013-05-23",40.7,40.85,40.7,40.85,0],["2013-05-24",40.93,40.93,40.83,40.83,0],["2013-05-25",40.85,40.85,40.85,40.85,0],["2013-05-27",40.85,41.0,40.85,41.0,0],["2013-05-28",40.95,40.95,40.87,40.87,0],["2013-05-29",40.9,40.92,40.9,40.9,0],["2013-05-30",40.92,41.02,40.9,41.0,0],["2013-05-31",41.1,41.1,41.1,41.1,0],["2013-06-07",41.0,41.0,40.89,40.89,0],["2013-06-08",40.75,40.77,40.75,40.77,0],["2013-06-10",40.8,40.82,40.8,40.8,0],["2013-06-11",40.8,40.8,40.67,40.67,0],["2013-06-12",40.7,40.7,40.68,40.68,0],["2013-06-13",40.75,40.75,40.68,40.68,0],["2013-06-14",40.63,40.63,40.46,40.46,0],["2013-06-15",40.55,40.55,40.5,40.5,0],["2013-06-17",40.45,40.45,40.43,40.43,0],["2013-06-20",39.63,39.63,39.35,39.35,0],["2013-06-21",38.9,39.35,38.5,39.2,0],["2013-06-22",39.3,39.42,39.3,39.4,0],["2013-06-26",38.0,38.0,37.5,37.5,0],["2013-06-27",37.45,37.45,36.6,36.65,0],["2013-06-28",35.5,35.5,35.0,35.2,0],["2013-07-02",37.05,37.55,37.0,37.55,0],["2013-07-03",37.1,37.6,37.1,37.6,0],["2013-07-04",37.75,38.0,37.75,38.0,0],["2013-07-06",38.3,38.35,38.2,38.2,0],["2013-07-08",37.9,37.9,37.65,37.65,0],["2013-07-09",37.7,37.85,37.7,37.7,0],["2013-07-10",37.65,37.65,37.5,37.6,0],["2013-07-11",37.9,37.9,37.8,37.85,0],["2013-07-14",37.85,37.85,37.85,37.85,0],["2013-07-15",37.58,37.58,37.58,37.58,0],["2013-07-16",37.6,37.6,37.45,37.45,0],["2013-07-17",37.55,37.68,37.55,37.62,0],["2013-07-18",37.6,37.74,37.6,37.74,0],["2013-07-19",37.75,38.05,37.75,38.0,0],["2013-07-23",38.8,38.9,38.7,38.7,0],["2013-07-24",38.85,38.88,38.85,38.85,0],["2013-07-25",38.7,38.7,38.3,38.3,0],["2013-07-26",38.5,38.65,38.45,38.45,0],["2013-07-27",38.55,38.55,38.5,38.5,0],["2013-07-29",38.45,38.45,38.45,38.45,0],["2013-08-01",37.85,37.85,37.7,37.78,0],["2013-08-02",37.75,37.75,37.48,37.57,0],["2013-08-03",37.85,37.85,37.8,37.85,0],["2013-08-05",37.85,37.85,37.78,37.8,0],["2013-08-08",37.57,37.65,37.57,37.65,0],["2013-08-09",37.95,38.0,37.83,37.85,0],["2013-08-10",37.95,37.95,37.9,37.9,0],["2013-08-12",38.05,38.08,37.05,37.97,0],["2013-08-13",38.0,38.0,37.9,37.95,0],["2013-08-19",38.35,38.35,38.26,38.26,0],["2013-08-20",38.15,38.15,38.05,38.08,0],["2013-08-21",38.15,38.15,38.03,38.03,0],["2013-08-22",38.0,38.0,37.85,37.9,0],["2013-08-23",37.95,37.95,37.87,37.88,0],["2013-08-24",38.1,38.1,38.1,38.1,0],["2013-08-26",38.15,38.17,38.12,38.12,0],["2013-08-28",38.8,38.8,38.8,38.8,0],["2013-08-29",38.5,38.65,38.45,38.55,0],["2013-08-30",38.5,38.54,38.45,38.45,0],["2013-08-31",38.45,38.45,38.45,38.45,0],["2013-09-03",38.42,38.42,38.28,38.33,0],["2013-09-04",38.57,38.57,38.55,38.55,0],["2013-09-05",38.4,38.47,38.35,38.47,0],["2013-09-06",38.35,38.37,38.33,38.33,0],["2013-09-07",38.5,38.55,38.47,38.47,0],["2013-09-09",38.45,38.48,38.45,38.47,0],["2013-09-10",38.45,38.45,38.37,38.37,0],["2013-09-11",38.3,38.3,38.15,38.15,0],["2013-09-12",38.1,38.1,37.85,37.85,0],["2013-09-13",37.7,37.7,37.55,37.55,0],["2013-09-14",37.53,37.7,37.53,37.7,0],["2013-09-16",37.8,37.8,37.64,37.64,0],["2013-09-17",37.53,37.57,37.45,37.57,0],["2013-09-18",37.4,37.52,37.35,37.47,0],["2013-09-19",38.1,38.1,38.05,38.05,0],["2013-09-20",38.0,38.0,37.83,37.83,0],["2013-09-21",37.6,37.6,37.55,37.55,0],["2013-09-23",37.5,37.62,37.5,37.62,0],["2013-09-24",37.62,37.62,37.53,37.53,0],["2013-09-25",37.52,37.54,37.5,37.5,0],["2013-09-26",37.6,37.6,37.55,37.56,0],["2013-09-27",37.45,37.48,37.42,37.48,0],["2013-09-28",37.6,37.6,37.58,37.58,0],["2013-09-30",37.6,37.6,37.55,37.56,0],["2013-10-01",37.45,37.5,37.45,37.5,0],["2013-10-02",37.2,37.42,37.2,37.42,0],["2013-10-03",37.6,37.6,37.5,37.5,0],["2013-10-04",37.55,37.55,37.5,37.5,0],["2013-10-05",37.5,37.5,37.5,37.5,0],["2013-10-07",37.55,37.55,37.5,37.5,0],["2013-10-08",37.5,37.6,37.5,37.55,0],["2013-10-09",37.55,37.55,37.5,37.5,0],["2013-10-10",37.43,37.45,37.41,37.41,0],["2013-10-11",37.35,37.35,37.33,37.35,0],["2013-10-12",37.3,37.3,37.3,37.3,0],["2013-10-14",37.25,37.27,37.25,37.27,0],["2013-10-15",37.22,37.25,37.1,37.1,0],["2013-10-16",37.35,37.35,37.23,37.25,0],["2013-10-17",37.18,37.35,37.16,37.32,0],["2013-10-18",37.4,37.4,37.36,37.36,0],["2013-10-19",37.35,37.35,37.35,37.35,0],["2013-10-21",37.34,37.35,37.34,37.34,0],["2013-10-22",37.33,37.33,37.27,37.27,0],["2013-10-23",37.5,37.5,37.37,37.37,0],["2013-10-24",37.37,37.37,37.34,37.34,0],["2013-10-25",37.4,37.4,37.34,37.34,0],["2013-10-26",37.4,37.4,37.4,37.4,0],["2013-10-28",37.34,37.35,37.31,37.32,0],["2013-10-29",37.34,37.34,37.3,37.3,0],["2013-10-31",37.2,37.2,37.16,37.16,0],["2013-11-01",37.08,37.08,36.97,36.97,0],["2013-11-02",36.92,36.92,36.92,36.92,0],["2013-11-04",36.89,36.89,36.82,36.82,0],["2013-11-05",36.82,36.82,36.71,36.71,0],["2013-11-06",36.69,36.72,36.6,36.72,0],["2013-11-07",36.7,36.8,36.69,36.8,0],["2013-11-08",36.7,36.71,36.65,36.7,0],["2013-11-09",36.55,36.6,36.55,36.6,0],["2013-11-11",36.56,36.57,36.54,36.54,0],["2013-11-12",36.49,36.51,36.49,36.51,0],["2013-11-13",36.38,36.44,36.38,36.44,0],["2013-11-14",36.5,36.54,36.5,36.53,0],["2013-11-15",36.53,36.53,36.52,36.53,0],["2013-11-16",36.54,36.54,36.54,36.54,0],["2013-11-18",36.51,36.51,36.5,36.51,0],["2013-11-19",36.43,36.45,36.43,36.45,0],["2013-11-20",36.44,36.45,36.43,36.43,0],["2013-11-21",36.15,36.15,36.07,36.07,0],["2013-11-22",36.04,36.04,35.99,35.99,0],["2013-11-23",35.99,35.99,35.94,35.94,0],["2013-11-25",35.88,35.88,35.23,35.23,0],["2013-11-26",35.4,35.53,35.4,35.5,0],["2013-11-27",35.4,35.43,35.38,35.4,0],["2013-11-28",35.3,35.3,35.25,35.28,0],["2013-11-29",35.3,35.45,35.3,35.45,0],["2013-11-30",35.52,35.57,35.52,35.55,0],["2013-12-02",35.53,35.54,35.45,35.45,0],["2013-12-03",35.23,35.26,35.2,35.24,0],["2013-12-04",35.24,35.24,35.2,35.2,0],["2013-12-05",35.45,35.45,35.38,35.38,0],["2013-12-06",35.25,35.32,35.25,35.32,0],["2013-12-07",35.34,35.36,35.34,35.36,0],["2013-12-09",35.34,35.38,35.34,35.36,0],["2013-12-10",35.42,35.53,35.4,35.5,0],["2013-12-11",35.68,35.76,35.68,35.76,0],["2013-12-12",35.74,35.76,35.7,35.7,0],["2013-12-13",35.35,35.44,35.35,35.42,0],["2013-12-14",35.5,35.54,35.5,35.54,0],["2013-12-16",35.52,35.52,35.41,35.41,0],["2013-12-17",35.54,35.54,35.5,35.5,0],["2013-12-18",35.45,35.47,35.45,35.47,0],["2013-12-19",35.37,35.37,35.3,35.3,0],["2013-12-20",35.08,35.12,35.08,35.12,0],["2013-12-21",35.25,35.26,35.25,35.26,0],["2013-12-23",35.25,35.25,35.15,35.15,0],["2013-12-24",35.14,35.14,35.05,35.06,0],["2013-12-25",35.1,35.1,35.08,35.08,0],["2013-12-26",35.05,35.12,35.05,35.12,0],["2013-12-27",35.18,35.18,35.14,35.15,0],["2013-12-28",35.15,35.15,35.08,35.08,0],["2013-12-30",35.06,35.06,34.92,34.92,0],["2013-12-31",34.85,34.85,34.75,34.78,0],["2014-01-02",34.78,35.08,34.78,35.02,0],["2014-01-03",35.2,35.2,35.09,35.09,0],["2014-01-04",35.14,35.14,35.12,35.13,0],["2014-01-06",35.18,35.27,35.18,35.25,0],["2014-01-08",35.1,35.1,35.04,35.04,0],["2014-01-09",35.04,35.06,35.04,35.06,0],["2014-01-10",35.08,35.13,35.08,35.09,0],["2014-01-11",35.23,35.25,35.23,35.25,0],["2014-01-13",35.25,35.28,35.23,35.23,0],["2014-01-14",35.28,35.28,35.22,35.22,0],["2014-01-15",35.14,35.14,35.03,35.03,0],["2014-01-16",35.03,35.05,35.01,35.03,0],["2014-01-17",35.03,35.09,35.03,35.09,0],["2014-01-18",35.26,35.26,35.19,35.19,0],["2014-01-20",35.23,35.23,35.05,35.07,0],["2014-01-21",35.07,35.07,35.0,35.02,0],["2014-01-22",34.98,34.98,34.92,34.92,0],["2014-01-23",34.85,35.02,34.85,35.02,0],["2014-01-24",35.25,35.25,35.07,35.07,0],["2014-01-25",35.2,35.32,35.13,35.26,0],["2014-01-27",35.35,35.4,35.28,35.36,0],["2014-02-06",35.37,35.37,35.3,35.3,0],["2014-02-07",35.31,35.37,35.31,35.37,0],["2014-02-08",35.41,35.5,35.41,35.44,0],["2014-02-09",35.47,35.48,35.47,35.48,0],["2014-02-10",35.46,35.49,35.45,35.46,0],["2014-02-11",35.5,35.56,35.5,35.54,0],["2014-02-12",35.57,35.57,35.52,35.53,0],["2014-02-13",35.57,35.57,35.54,35.54,0],["2014-02-14",35.66,35.95,35.66,35.94,0],["2014-02-15",36.04,36.2,36.04,36.19,0],["2014-02-17",36.3,36.8,36.3,36.78,0],["2014-02-18",36.8,36.8,36.48,36.52,0],["2014-02-19",36.52,36.53,36.28,36.4,0],["2014-02-20",36.27,36.27,36.12,36.13,0],["2014-02-21",36.2,36.2,36.15,36.16,0],["2014-02-22",36.22,36.25,36.21,36.21,0],["2014-02-24",36.18,36.35,36.16,36.35,0],["2014-02-25",36.4,36.55,36.4,36.43,0],["2014-02-26",36.5,36.52,36.43,36.43,0],["2014-02-27",36.3,36.3,36.11,36.18,0],["2014-02-28",36.19,36.2,36.16,36.17,0],["2014-03-01",36.18,36.18,36.15,36.16,0],["2014-03-03",36.48,36.53,36.34,36.34,0],["2014-03-04",36.43,36.43,36.22,36.22,0],["2014-03-05",36.17,36.17,36.13,36.13,0],["2014-03-06",36.16,36.16,36.11,36.12,0],["2014-03-07",36.25,36.25,36.22,36.22,0],["2014-03-08",36.15,36.16,36.14,36.16,0],["2014-03-10",36.08,36.11,36.08,36.11,0],["2014-03-11",36.14,36.19,36.14,36.19,0],["2014-03-12",36.2,36.32,36.2,36.26,0],["2014-03-13",36.4,36.44,36.32,36.32,0],["2014-03-14",36.36,36.36,36.27,36.27,0],["2014-03-15",36.35,36.4,36.34,36.4,0],["2014-03-17",36.48,36.48,36.39,36.39,0],["2014-03-18",36.22,36.24,36.16,36.24,0],["2014-03-19",36.21,36.22,36.16,36.16,0],["2014-03-20",36.0,36.0,35.94,35.97,0],["2014-03-21",35.98,36.05,35.98,36.04,0],["2014-03-22",36.04,36.04,36.03,36.04,0],["2014-03-24",36.02,36.02,35.91,35.91,0],["2014-03-25",35.77,35.8,35.76,35.76,0],["2014-03-26",35.75,35.76,35.74,35.75,0],["2014-03-27",35.66,35.66,35.56,35.56,0],["2014-03-28",35.56,35.56,35.52,35.55,0],["2014-03-29",35.55,35.57,35.55,35.57,0],["2014-03-31",35.6,35.6,35.55,35.55,0],["2014-04-01",35.43,35.44,35.41,35.42,0],["2014-04-02",35.39,35.41,35.39,35.39,0],["2014-04-03",35.48,35.48,35.41,35.42,0],["2014-04-04",35.41,35.45,35.41,35.45,0],["2014-04-07",35.66,35.67,35.63,35.63,0],["2014-04-08",35.63,35.74,35.63,35.74,0],["2014-04-10",35.78,35.86,35.78,35.86,0],["2014-04-11",35.82,35.83,35.77,35.79,0],["2014-04-12",35.8,35.8,35.79,35.79,0],["2014-04-14",35.86,35.96,35.86,35.91,0],["2014-04-15",35.9,35.9,35.71,35.71,0],["2014-04-16",35.6,35.6,35.48,35.51,0],["2014-04-17",35.51,35.52,35.49,35.49,0],["2014-04-18",35.48,35.48,35.46,35.46,0],["2014-04-19",35.46,35.5,35.46,35.5,0],["2014-04-21",35.49,35.49,35.37,35.4,0],["2014-04-22",35.38,35.41,35.38,35.41,0],["2014-04-24",35.44,35.44,35.41,35.41,0],["2014-04-25",35.52,35.52,35.46,35.5,0],["2014-04-26",35.59,35.65,35.58,35.65,0],["2014-04-28",35.65,35.69,35.61,35.61,0],["2014-04-29",35.52,35.52,35.45,35.46,0],["2014-05-05",35.64,35.65,35.58,35.59,0],["2014-05-06",35.59,35.59,35.5,35.5,0],["2014-05-07",35.5,35.53,35.5,35.51,0],["2014-05-08",35.35,35.43,35.32,35.42,0],["2014-05-09",35.41,35.48,35.41,35.48,0],["2014-05-10",35.48,35.6,35.48,35.6,0],["2014-05-12",35.55,35.66,35.55,35.66,0],["2014-05-13",35.7,35.77,35.7,35.72,0],["2014-05-14",35.72,36.7,35.72,36.45,0],["2014-05-15",36.75,36.8,36.4,36.5,0],["2014-05-16",36.35,36.55,36.3,36.5,0],["2014-05-17",36.55,36.65,36.55,36.55,0],["2014-05-19",36.52,36.83,36.52,36.83,0],["2014-05-20",37.2,37.5,37.05,37.15,0],["2014-05-21",37.15,37.15,36.52,36.62,0],["2014-05-22",36.55,36.58,36.4,36.55,0],["2014-05-23",36.55,36.75,36.55,36.74,0],["2014-05-24",36.75,36.9,36.75,36.85,0],["2014-05-26",36.8,36.8,36.7,36.75,0],["2014-05-27",36.75,36.8,36.73,36.73,0],["2014-05-28",36.55,36.6,36.55,36.55,0],["2014-05-29",36.46,36.46,36.43,36.45,0],["2014-05-30",36.53,36.6,36.5,36.52,0],["2014-05-31",36.48,36.48,36.46,36.46,0],["2014-06-02",36.38,36.38,36.32,36.32,0],["2014-06-03",36.32,36.32,36.25,36.25,0],["2014-06-04",36.24,36.24,36.02,36.06,0],["2014-06-05",36.06,36.06,35.97,35.98,0],["2014-06-06",36.1,36.37,36.1,36.32,0],["2014-06-07",36.32,36.33,36.32,36.33,0],["2014-06-09",36.32,36.36,36.32,36.35,0],["2014-06-10",36.32,36.37,36.22,36.36,0],["2014-06-11",36.45,36.7,36.45,36.7,0],["2014-06-12",36.68,36.68,36.62,36.68,0],["2014-06-13",36.92,36.95,36.9,36.9,0],["2014-06-14",36.78,36.78,36.78,36.78,0],["2014-06-16",36.83,36.85,36.72,36.72,0],["2014-06-17",36.6,36.6,36.45,36.5,0],["2014-06-18",36.57,36.6,36.55,36.57,0],["2014-06-19",36.83,36.85,36.8,36.8,0],["2014-06-20",37.3,37.3,37.0,37.0,0],["2014-06-21",37.05,37.05,37.0,37.0,0],["2014-06-23",37.0,37.0,36.8,36.8,0],["2014-06-24",36.82,36.9,36.82,36.9,0],["2014-06-25",36.9,36.9,36.81,36.81,0],["2014-06-26",36.85,36.85,36.76,36.78,0],["2014-06-27",36.81,36.83,36.79,36.82,0],["2014-06-28",36.82,36.82,36.82,36.82,0],["2014-06-30",36.82,36.82,36.8,36.82,0],["2014-07-01",36.95,36.95,36.93,36.95,0],["2014-07-02",36.93,36.93,36.92,36.93,0],["2014-07-03",36.93,36.93,36.88,36.88,0],["2014-07-04",36.87,36.87,36.84,36.84,0],["2014-07-05",36.82,36.82,36.82,36.82,0],["2014-07-07",36.8,36.8,36.76,36.76,0],["2014-07-08",36.83,36.84,36.82,36.83,0],["2014-07-09",36.84,36.86,36.83,36.86,0],["2014-07-10",37.0,37.0,37.0,37.0,0],["2014-07-11",36.96,36.96,36.96,36.96,0],["2014-07-12",36.96,36.96,36.96,36.96,0],["2014-07-14",36.95,36.95,36.84,36.87,0],["2014-07-15",36.75,36.86,36.72,36.86,0],["2014-07-16",36.69,36.78,36.69,36.78,0],["2014-07-17",36.8,36.85,36.8,36.82,0],["2014-07-18",36.9,36.9,36.86,36.86,0],["2014-07-19",36.85,36.85,36.85,36.85,0],["2014-07-20",36.85,36.85,36.85,36.85,0],["2014-07-21",36.82,36.85,36.82,36.85,0],["2014-07-22",36.83,36.83,36.76,36.77,0],["2014-07-23",36.77,36.77,36.77,36.77,0],["2014-07-24",36.77,36.77,36.71,36.72,0],["2014-07-25",36.68,36.68,36.68,36.68,0],["2014-07-26",36.82,36.82,36.82,36.82,0],["2014-07-28",36.75,36.75,36.73,36.73,0],["2014-07-29",36.72,36.75,36.72,36.74,0],["2014-07-30",36.68,36.69,36.68,36.69,0],["2014-07-31",36.68,36.69,36.68,36.69,0],["2014-08-01",36.6,36.61,36.6,36.61,0],["2014-08-02",36.7,36.7,36.7,36.7,0],["2014-08-03",36.7,36.7,36.7,36.7,0],["2014-08-04",36.66,36.66,36.64,36.64,0],["2014-08-05",36.62,36.63,36.62,36.63,0],["2014-08-06",36.63,36.63,36.63,36.63,0],["2014-08-07",36.75,36.75,36.71,36.71,0],["2014-08-08",36.75,36.79,36.74,36.76,0],["2014-08-09",36.73,36.73,36.73,36.73,0],["2014-08-11",36.73,36.73,36.72,36.72,0],["2014-08-12",36.72,36.73,36.72,36.73,0],["2014-08-13",36.72,36.72,36.71,36.71,0],["2014-08-19",36.63,36.63,36.63,36.63,0],["2014-08-20",36.6,36.6,36.6,36.6,0],["2014-08-21",36.56,36.57,36.49,36.49,0],["2014-08-22",36.47,36.52,36.47,36.52,0],["2014-08-23",36.52,36.52,36.52,36.52,0],["2014-08-25",36.5,36.51,36.46,36.46,0],["2014-08-26",36.45,36.5,36.43,36.5,0],["2014-08-27",36.46,36.51,36.46,36.5,0],["2014-08-28",36.49,36.54,36.49,36.54,0],["2014-08-29",36.53,36.53,36.52,36.52,0],["2014-08-30",36.53,36.53,36.53,36.53,0],["2014-09-03",36.39,36.39,36.35,36.36,0],["2014-09-04",36.38,36.4,36.38,36.4,0],["2014-09-05",36.32,36.35,36.32,36.34,0],["2014-09-06",36.35,36.35,36.35,36.35,0],["2014-09-08",36.35,36.37,36.35,36.37,0],["2014-09-09",36.28,36.28,36.25,36.25,0],["2014-09-10",36.23,36.23,36.14,36.14,0],["2014-09-11",36.08,36.08,36.04,36.07,0],["2014-09-12",36.02,36.02,35.99,36.0,0],["2014-09-13",35.95,35.95,35.94,35.95,0],["2014-09-15",35.95,36.03,35.95,36.03,0],["2014-09-16",36.03,36.11,36.03,36.11,0],["2014-09-17",36.11,36.15,36.11,36.12,0],["2014-09-18",35.98,36.01,35.96,36.01,0],["2014-09-19",36.02,36.1,36.0,36.1,0],["2014-09-20",36.07,36.09,36.07,36.08,0],["2014-09-22",36.04,36.04,35.95,35.95,0],["2014-09-23",35.95,35.99,35.95,35.99,0],["2014-09-24",35.99,36.01,35.99,36.01,0],["2014-09-25",35.95,35.95,35.94,35.94,0],["2014-09-26",36.02,36.03,36.01,36.01,0],["2014-09-27",35.99,35.99,35.97,35.98,0],["2014-09-29",35.97,35.97,35.94,35.94,0],["2014-09-30",35.92,35.92,35.8,35.8,0],["2014-10-01",35.7,35.7,35.65,35.69,0],["2014-10-02",35.79,35.8,35.76,35.78,0],["2014-10-03",35.75,35.78,35.75,35.76,0],["2014-10-04",35.59,35.61,35.57,35.61,0],["2014-10-05",35.62,35.62,35.62,35.62,0],["2014-10-06",35.59,35.65,35.59,35.65,0],["2014-10-07",35.74,35.76,35.74,35.74,0],["2014-10-08",35.75,35.8,35.75,35.8,0],["2014-10-09",35.82,35.89,35.82,35.88,0],["2014-10-10",35.86,35.86,35.8,35.82,0],["2014-10-11",35.83,35.83,35.83,35.83,0],["2014-10-13",35.9,35.92,35.84,35.84,0],["2014-10-14",35.88,35.88,35.83,35.83,0],["2014-10-15",35.77,35.79,35.76,35.77,0],["2014-10-16",35.9,35.91,35.85,35.88,0],["2014-10-17",35.86,35.9,35.86,35.89,0],["2014-10-18",35.9,35.9,35.9,35.9,0],["2014-10-20",35.88,35.88,35.85,35.86,0],["2014-10-21",35.87,35.9,35.87,35.88,0],["2014-10-22",35.87,35.87,35.83,35.83,0],["2014-10-23",35.78,35.79,35.78,35.78,0],["2014-10-24",35.7,35.73,35.7,35.72,0],["2014-10-25",35.72,35.72,35.72,35.72,0],["2014-10-27",35.72,35.73,35.7,35.7,0],["2014-10-28",35.68,35.7,35.68,35.69,0],["2014-10-29",35.7,35.71,35.7,35.71,0],["2014-10-30",35.6,35.62,35.58,35.58,0],["2014-10-31",35.56,35.56,35.41,35.41,0],["2014-11-01",35.4,35.41,35.4,35.41,0],["2014-11-03",35.36,35.37,35.36,35.37,0],["2014-11-05",35.36,35.36,35.12,35.12,0],["2014-11-06",35.05,35.05,34.94,35.0,0],["2014-11-07",34.98,34.99,34.92,34.99,0],["2014-11-08",35.24,35.25,35.24,35.25,0],["2014-11-10",35.24,35.27,35.24,35.24,0],["2014-11-11",35.08,35.09,35.06,35.07,0],["2014-11-12",35.14,35.17,35.14,35.17,0],["2014-11-13",35.12,35.16,35.12,35.16,0],["2014-11-14",35.16,35.17,35.12,35.14,0],["2014-11-15",35.42,35.42,35.35,35.37,0],["2014-11-17",35.37,35.4,35.35,35.35,0],["2014-11-18",35.35,35.42,35.35,35.42,0],["2014-11-19",35.41,35.44,35.4,35.44,0],["2014-11-20",35.29,35.36,35.29,35.36,0],["2014-11-21",35.36,35.42,35.36,35.39,0],["2014-11-22",35.45,35.45,35.45,35.45,0],["2014-11-24",35.45,35.46,35.42,35.42,0],["2014-11-25",35.42,35.43,35.4,35.41,0],["2014-11-26",35.41,35.41,35.4,35.4,0],["2014-11-27",35.4,35.4,35.26,35.26,0],["2014-11-28",35.14,35.15,35.1,35.15,0],["2014-11-29",35.05,35.08,35.04,35.08,0],["2014-12-01",34.91,35.18,34.91,35.16,0],["2014-12-02",35.45,35.45,35.26,35.27,0],["2014-12-03",35.27,35.27,35.21,35.26,0],["2014-12-04",35.26,35.26,35.24,35.24,0],["2014-12-05",35.22,35.22,35.19,35.2,0],["2014-12-06",35.13,35.15,35.13,35.15,0],["2014-12-08",35.15,35.17,35.15,35.16,0],["2014-12-09",35.2,35.2,35.18,35.2,0],["2014-12-10",35.39,35.39,35.32,35.32,0],["2014-12-11",35.33,35.33,35.25,35.25,0],["2014-12-12",35.25,35.29,35.25,35.29,0],["2014-12-13",35.29,35.29,35.29,35.29,0],["2014-12-15",35.28,35.32,35.25,35.28,0],["2014-12-16",35.18,35.21,35.18,35.19,0],["2014-12-18",35.19,35.26,35.19,35.26,0],["2014-12-19",35.15,35.29,35.15,35.27,0],["2014-12-20",35.27,35.27,35.27,35.27,0],["2014-12-22",35.26,35.28,35.23,35.23,0],["2014-12-23",35.13,35.14,35.13,35.14,0],["2014-12-24",35.14,35.14,35.12,35.14,0],["2014-12-25",35.12,35.13,35.12,35.13,0],["2014-12-26",35.14,35.18,35.14,35.18,0],["2014-12-27",35.22,35.22,35.19,35.19,0],["2014-12-29",35.18,35.19,35.18,35.18,0],["2014-12-30",35.15,35.15,35.12,35.12,0],["2014-12-31",35.2,35.2,35.13,35.13,0],["2015-01-01",35.13,35.15,35.13,35.15,0],["2015-01-05",35.17,35.19,35.16,35.19,0],["2015-01-06",35.11,35.26,35.11,35.25,0],["2015-01-07",35.35,35.35,35.29,35.3,0],["2015-01-08",35.29,35.29,35.22,35.22,0],["2015-01-09",35.22,35.22,35.2,35.21,0],["2015-01-10",35.3,35.3,35.27,35.27,0],["2015-01-12",35.28,35.29,35.27,35.27,0],["2015-01-13",35.31,35.31,35.3,35.3,0],["2015-01-14",35.3,35.31,35.3,35.3,0],["2015-01-15",35.3,35.3,35.28,35.3,0],["2015-01-16",35.48,35.5,35.46,35.46,0],["2015-01-17",35.57,35.6,35.57,35.6,0],["2015-01-19",35.59,35.59,35.56,35.56,0],["2015-01-20",35.56,35.56,35.52,35.56,0],["2015-01-21",35.59,35.84,35.59,35.82,0],["2015-01-22",35.72,35.75,35.7,35.71,0],["2015-01-23",35.77,35.77,35.68,35.69,0],["2015-01-24",35.69,35.69,35.67,35.67,0],["2015-01-26",35.67,35.68,35.47,35.48,0],["2015-01-27",35.41,35.43,35.35,35.37,0],["2015-01-28",35.48,35.48,35.44,35.46,0],["2015-01-29",35.44,35.44,35.4,35.41,0],["2015-01-30",35.31,35.34,35.31,35.34,0],["2015-01-31",35.45,35.45,35.43,35.43,0],["2015-02-02",35.41,35.42,35.34,35.34,0],["2015-02-03",35.34,35.38,35.31,35.38,0],["2015-02-04",35.23,35.31,35.23,35.31,0],["2015-02-05",35.37,35.37,35.32,35.33,0],["2015-02-06",35.32,35.34,35.3,35.33,0],["2015-02-07",35.17,35.22,35.17,35.22,0],["2015-02-09",35.25,35.3,35.25,35.29,0],["2015-02-10",35.29,35.3,35.29,35.3,0],["2015-02-11",35.27,35.31,35.27,35.31,0],["2015-02-12",35.25,35.34,35.25,35.33,0],["2015-02-13",35.31,35.46,35.31,35.42,0],["2015-02-14",35.42,35.48,35.42,35.48,0],["2015-02-16",35.73,35.8,35.73,35.8,0],["2015-02-24",35.44,35.46,35.35,35.35,0],["2015-02-25",35.43,35.48,35.42,35.48,0],["2015-02-26",35.47,35.69,35.47,35.69,0],["2015-02-27",35.65,35.75,35.55,35.55,0],["2015-02-28",35.7,35.7,35.65,35.65,0],["2015-03-02",35.6,35.61,35.52,35.52,0],["2015-03-03",35.5,35.5,35.43,35.48,0],["2015-03-04",35.42,35.42,35.42,35.42,0],["2015-03-05",35.41,35.41,35.38,35.39,0],["2015-03-06",35.36,35.39,35.36,35.39,0],["2015-03-07",35.23,35.26,35.21,35.25,0],["2015-03-08",35.25,35.25,35.25,35.25,0],["2015-03-09",35.24,35.31,35.24,35.31,0],["2015-03-10",35.28,35.3,35.25,35.27,0],["2015-03-11",35.3,35.3,35.28,35.28,0],["2015-03-12",35.24,35.35,35.24,35.3,0],["2015-03-13",35.3,35.34,35.3,35.34,0],["2015-03-14",35.35,35.42,35.35,35.42,0],["2015-03-16",35.39,35.44,35.35,35.35,0],["2015-03-17",35.33,35.33,35.3,35.3,0],["2015-03-18",35.29,35.3,35.27,35.28,0],["2015-03-19",35.41,35.41,35.32,35.33,0],["2015-03-20",35.35,35.35,35.34,35.34,0],["2015-03-23",35.41,35.41,35.35,35.36,0],["2015-03-24",35.41,35.41,35.34,35.36,0],["2015-03-25",35.36,35.36,35.33,35.33,0],["2015-03-26",35.35,35.4,35.33,35.4,0],["2015-03-27",35.37,35.37,35.33,35.33,0],["2015-03-28",35.33,35.33,35.33,35.33,0],["2015-03-30",35.33,35.33,35.23,35.24,0],["2015-03-31",35.22,35.23,35.17,35.17,0],["2015-04-01",35.21,35.22,35.2,35.2,0],["2015-04-02",35.3,35.3,35.27,35.27,0],["2015-04-03",35.25,35.26,35.25,35.26,0],["2015-04-04",35.27,35.32,35.27,35.31,0],["2015-04-06",35.34,35.38,35.32,35.36,0],["2015-04-07",35.31,35.32,35.28,35.28,0],["2015-04-08",35.28,35.28,35.26,35.26,0],["2015-04-09",35.21,35.23,35.21,35.22,0],["2015-04-11",35.25,35.27,35.25,35.27,0],["2015-04-13",35.27,35.27,35.22,35.22,0],["2015-04-14",35.22,35.22,35.19,35.19,0],["2015-04-15",35.2,35.2,35.19,35.19,0],["2015-04-16",35.25,35.25,35.22,35.23,0],["2015-04-17",35.2,35.2,35.19,35.19,0],["2015-04-18",35.2,35.2,35.2,35.2,0],["2015-04-20",35.2,35.2,35.13,35.13,0],["2015-04-21",35.08,35.11,35.07,35.11,0],["2015-04-22",35.13,35.14,35.12,35.14,0],["2015-04-23",35.07,35.08,35.06,35.08,0],["2015-04-24",35.12,35.12,35.1,35.1,0],["2015-04-25",35.05,35.07,35.05,35.06,0],["2015-04-27",35.05,35.09,35.05,35.07,0],["2015-05-02",35.13,35.13,35.13,35.13,0],["2015-05-04",35.1,35.1,35.03,35.03,0],["2015-05-05",35.05,35.05,34.99,35.01,0],["2015-05-06",35.06,35.06,35.03,35.04,0],["2015-05-07",35.04,35.05,35.03,35.03,0],["2015-05-08",35.02,35.04,35.0,35.04,0],["2015-05-09",35.06,35.06,35.06,35.06,0],["2015-05-12",35.02,35.02,35.0,35.02,0],["2015-05-13",35.05,35.05,35.03,35.03,0],["2015-05-14",35.14,35.14,35.09,35.09,0],["2015-05-15",35.1,35.1,35.08,35.08,0],["2015-05-16",35.11,35.11,35.1,35.1,0],["2015-05-18",35.1,35.1,35.08,35.09,0],["2015-05-19",35.08,35.08,35.03,35.04,0],["2015-05-20",35.02,35.04,35.0,35.01,0],["2015-05-21",35.01,35.02,35.01,35.01,0],["2015-05-22",34.99,35.1,34.98,35.01,0],["2015-05-23",34.98,34.99,34.98,34.99,0],["2015-05-25",34.97,34.98,34.97,34.97,0],["2015-05-26",34.98,34.98,34.94,34.94,0],["2015-05-27",34.91,34.92,34.9,34.9,0],["2015-05-28",34.91,34.92,34.91,34.92,0],["2015-05-29",34.91,34.94,34.91,34.94,0],["2015-05-30",34.94,34.95,34.94,34.95,0],["2015-06-01",34.95,34.95,34.93,34.93,0],["2015-06-02",34.93,34.93,34.9,34.91,0],["2015-06-03",34.93,34.94,34.93,34.93,0],["2015-06-04",34.9,34.9,34.87,34.88,0],["2015-06-05",34.86,34.86,34.82,34.82,0],["2015-06-06",34.81,34.81,34.81,34.81,0],["2015-06-08",34.82,34.82,34.78,34.78,0],["2015-06-10",34.72,34.74,34.72,34.74,0],["2015-06-11",34.74,34.74,34.72,34.72,0],["2015-06-12",34.73,34.74,34.73,34.73,0],["2015-06-13",34.74,34.74,34.74,34.74,0],["2015-06-15",34.74,34.74,34.72,34.72,0],["2015-06-16",34.74,34.74,34.73,34.73,0],["2015-06-17",34.71,34.72,34.71,34.71,0],["2015-06-18",34.71,34.74,34.7,34.74,0],["2015-06-19",34.77,34.77,34.76,34.76,0],["2015-06-22",34.74,34.74,34.69,34.69,0],["2015-06-23",34.65,34.65,34.58,34.58,0],["2015-06-24",34.55,34.55,34.45,34.45,0],["2015-06-25",34.48,34.49,34.4,34.4,0],["2015-06-26",34.4,34.4,34.38,34.4,0],["2015-06-27",34.41,34.43,34.41,34.43,0],["2015-06-29",34.45,34.46,34.44,34.46,0],["2015-06-30",34.48,34.48,34.45,34.46,0],["2015-07-01",34.44,34.44,34.42,34.42,0],["2015-07-02",34.4,34.41,34.34,34.34,0],["2015-07-03",34.36,34.36,34.33,34.34,0],["2015-07-04",34.35,34.35,34.34,34.35,0],["2015-07-06",34.34,34.34,34.31,34.32,0],["2015-07-07",34.32,34.32,34.31,34.31,0],["2015-07-08",34.16,34.16,34.13,34.13,0],["2015-07-09",34.13,34.13,34.03,34.06,0],["2015-07-10",34.05,34.05,34.03,34.04,0],["2015-07-11",34.06,34.07,34.06,34.07,0],["2015-07-13",34.05,34.05,34.0,34.0,0],["2015-07-14",34.0,34.0,33.94,33.94,0],["2015-07-15",33.93,33.93,33.73,33.73,0],["2015-07-16",33.58,33.58,32.87,33.02,0],["2015-07-17",32.94,33.5,32.82,33.5,0],["2015-07-18",33.3,33.35,33.3,33.3,0],["2015-07-20",33.25,33.25,32.8,33.2,0],["2015-07-21",33.15,33.18,33.1,33.18,0],["2015-07-22",33.15,33.15,33.05,33.1,0],["2015-07-23",33.1,33.2,33.1,33.2,0],["2015-07-24",33.08,33.1,33.05,33.06,0],["2015-07-25",33.18,33.18,33.18,33.18,0],["2015-07-27",33.13,33.13,33.07,33.09,0],["2015-07-28",33.04,33.06,33.04,33.05,0],["2015-07-29",33.06,33.08,33.06,33.08,0],["2015-07-30",33.08,33.08,33.03,33.05,0],["2015-07-31",33.06,33.06,33.04,33.04,0],["2015-08-01",33.15,33.15,33.12,33.12,0],["2015-08-03",33.08,33.08,33.03,33.03,0],["2015-08-04",32.95,32.96,32.92,32.96,0],["2015-08-05",32.93,32.93,32.92,32.92,0],["2015-08-06",32.92,32.92,32.87,32.87,0],["2015-08-07",32.9,32.91,32.89,32.9,0],["2015-08-08",32.9,32.9,32.9,32.9,0],["2015-08-10",32.9,32.92,32.9,32.92,0],["2015-08-11",32.98,33.06,32.95,33.06,0],["2015-08-12",33.06,33.75,33.04,33.72,0],["2015-08-13",34.15,34.9,34.0,34.8,0],["2015-08-14",34.6,34.6,34.2,34.2,0],["2015-08-15",34.25,34.35,34.2,34.25,0],["2015-08-17",34.15,34.2,34.15,34.15,0],["2015-08-19",34.7,35.0,34.6,34.6,0],["2015-08-20",34.75,34.75,34.5,34.55,0],["2015-08-21",34.8,35.4,34.8,35.3,0],["2015-08-22",35.6,35.6,35.3,35.3,0],["2015-08-24",35.2,35.3,35.2,35.3,0],["2015-08-25",35.3,35.3,35.15,35.15,0],["2015-08-26",35.1,35.1,34.5,34.5,0],["2015-08-27",34.5,34.5,34.15,34.25,0],["2015-08-28",34.25,34.45,34.25,34.45,0],["2015-08-29",34.6,34.6,34.55,34.55,0],["2015-08-31",34.45,34.5,34.4,34.4,0],["2015-09-01",34.5,34.5,34.4,34.45,0],["2015-09-03",34.38,34.38,34.38,34.38,0],["2015-09-04",34.1,34.21,34.1,34.21,0],["2015-09-05",34.21,34.21,34.21,34.21,0],["2015-09-07",34.2,34.22,34.18,34.18,0],["2015-09-08",34.15,34.15,34.1,34.13,0],["2015-09-09",34.2,34.2,34.15,34.17,0],["2015-09-10",34.05,34.1,34.02,34.1,0],["2015-09-11",34.18,34.2,34.13,34.13,0],["2015-09-12",34.15,34.15,34.13,34.13,0],["2015-09-14",34.08,34.13,34.06,34.06,0],["2015-09-15",34.08,34.09,34.07,34.07,0],["2015-09-16",34.06,34.08,34.05,34.08,0],["2015-09-17",34.18,34.18,34.16,34.16,0],["2015-09-18",34.2,34.27,34.2,34.27,0],["2015-09-19",34.32,34.32,34.29,34.29,0],["2015-09-21",34.28,34.28,34.25,34.25,0],["2015-09-22",34.22,34.22,34.14,34.14,0],["2015-09-23",34.05,34.06,34.05,34.05,0],["2015-09-24",34.08,34.11,34.08,34.1,0],["2015-09-25",34.25,34.25,34.14,34.14,0],["2015-09-26",34.15,34.15,34.15,34.15,0],["2015-09-28",34.12,34.12,33.98,33.98,0],["2015-09-29",33.95,33.95,33.83,33.87,0],["2015-10-01",33.85,33.85,33.82,33.84,0],["2015-10-02",33.83,33.83,33.81,33.81,0],["2015-10-03",33.95,34.02,33.95,34.0,0],["2015-10-05",33.97,33.97,33.91,33.91,0],["2015-10-06",33.9,33.9,33.87,33.87,0],["2015-10-07",33.93,33.95,33.91,33.92,0],["2015-10-08",33.87,33.88,33.83,33.87,0],["2015-10-09",33.86,33.96,33.86,33.94,0],["2015-10-10",33.96,33.96,33.96,33.96,0],["2015-10-12",33.95,34.04,33.95,34.04,0],["2015-10-13",34.0,34.0,33.97,33.97,0],["2015-10-14",34.06,34.12,34.06,34.06,0],["2015-10-15",34.17,34.17,34.12,34.17,0],["2015-10-16",34.16,34.16,34.12,34.12,0],["2015-10-17",34.09,34.09,34.08,34.08,0],["2015-10-19",34.06,34.06,33.98,33.98,0],["2015-10-20",33.94,33.97,33.93,33.96,0],["2015-10-21",33.98,33.98,33.98,33.98,0],["2015-10-22",33.9,33.92,33.9,33.92,0],["2015-10-23",34.0,34.0,34.0,34.0,0],["2015-10-24",33.96,33.96,33.96,33.96,0],["2015-10-26",33.94,33.95,33.94,33.95,0],["2015-10-27",33.95,33.95,33.94,33.95,0],["2015-10-28",33.94,33.95,33.94,33.95,0],["2015-10-29",33.9,33.9,33.87,33.87,0],["2015-10-30",33.8,33.8,33.78,33.8,0],["2015-10-31",33.78,33.79,33.78,33.79,0],["2015-11-02",33.77,33.8,33.76,33.78,0],["2015-11-03",33.75,33.75,33.73,33.73,0],["2015-11-04",33.67,33.68,33.56,33.56,0],["2015-11-05",33.48,33.48,33.36,33.38,0],["2015-11-06",33.37,33.5,33.37,33.5,0],["2015-11-07",33.4,33.44,33.38,33.44,0],["2015-11-09",33.45,33.48,33.43,33.44,0],["2015-11-10",33.43,33.47,33.43,33.47,0],["2015-11-11",33.44,33.46,33.44,33.44,0],["2015-11-12",33.43,33.45,33.42,33.42,0],["2015-11-13",33.4,33.4,33.36,33.36,0],["2015-11-16",33.48,33.52,33.48,33.49,0],["2015-11-17",33.47,33.47,33.41,33.42,0],["2015-11-18",33.34,33.34,33.27,33.3,0],["2015-11-19",33.34,33.38,33.34,33.37,0],["2015-11-20",33.42,33.44,33.4,33.4,0],["2015-11-21",33.4,33.4,33.38,33.38,0],["2015-11-23",33.37,33.37,33.29,33.3,0],["2015-11-24",33.3,33.3,33.26,33.29,0],["2015-11-25",33.33,33.33,33.29,33.29,0],["2015-11-26",33.27,33.3,33.27,33.29,0],["2015-11-27",33.29,33.3,33.25,33.25,0],["2015-11-28",33.2,33.21,33.2,33.21,0],["2015-11-30",33.16,33.16,33.08,33.08,0],["2015-12-01",33.18,33.18,33.13,33.13,0],["2015-12-02",33.12,33.12,33.07,33.09,0],["2015-12-03",33.04,33.04,32.92,32.95,0],["2015-12-04",33.0,33.01,33.0,33.01,0],["2015-12-08",33.14,33.2,33.14,33.2,0],["2015-12-09",33.23,33.26,33.23,33.24,0],["2015-12-10",33.23,33.23,33.18,33.18,0],["2015-12-11",33.12,33.15,33.11,33.14,0],["2015-12-12",33.19,33.19,33.17,33.17,0],["2015-12-14",33.15,33.17,33.12,33.12,0],["2015-12-15",33.1,33.1,33.05,33.05,0],["2015-12-16",33.04,33.08,33.04,33.08,0],["2015-12-17",33.13,33.13,33.05,33.06,0],["2015-12-18",32.98,32.99,32.98,32.99,0],["2015-12-19",34.04,34.04,33.03,33.05,0],["2015-12-21",33.05,33.08,33.05,33.08,0],["2015-12-22",33.1,33.1,33.08,33.08,0],["2015-12-23",33.06,33.06,33.05,33.05,0],["2015-12-24",33.05,33.08,33.05,33.08,0],["2015-12-25",33.09,33.09,33.05,33.05,0],["2015-12-26",33.03,33.04,33.03,33.04,0],["2015-12-28",33.06,33.06,32.95,32.95,0],["2015-12-29",32.94,32.94,32.87,32.87,0],["2015-12-30",32.86,32.86,32.75,32.8,0],["2015-12-31",32.76,32.8,32.7,32.7,0],["2016-01-01",32.9,32.9,32.9,32.9,0],["2016-01-02",32.88,32.88,32.88,32.88,0],["2016-01-04",32.9,32.92,32.82,32.92,0],["2016-01-05",32.94,32.95,32.89,32.89,0],["2016-01-06",32.89,32.89,32.85,32.89,0],["2016-01-07",32.95,33.02,32.93,33.02,0],["2016-01-08",33.09,33.1,33.07,33.08,0],["2016-01-09",33.12,33.14,33.12,33.14,0],["2016-01-11",33.16,33.17,33.14,33.15,0],["2016-01-12",33.1,33.1,33.05,33.06,0],["2016-01-13",32.98,32.98,32.88,32.88,0],["2016-01-14",32.99,32.99,32.89,32.92,0],["2016-01-15",32.8,32.89,32.8,32.87,0],["2016-01-16",32.92,32.92,32.92,32.92,0],["2016-01-18",32.85,32.85,32.83,32.83,0],["2016-01-19",32.83,32.87,32.79,32.85,0],["2016-01-20",32.86,32.87,32.83,32.84,0],["2016-01-21",32.85,32.9,32.85,32.9,0],["2016-01-22",32.9,32.9,32.86,32.86,0],["2016-01-23",32.9,32.91,32.9,32.91,0],["2016-01-25",32.91,32.91,32.86,32.86,0],["2016-01-26",32.91,32.93,32.89,32.92,0],["2016-01-27",32.97,33.0,32.95,32.95,0],["2016-01-28",32.97,32.98,32.94,32.95,0],["2016-01-29",32.9,32.91,32.89,32.89,0],["2016-01-30",32.9,32.92,32.9,32.92,0],["2016-02-01",32.92,32.98,32.92,32.94,0],["2016-02-02",32.99,33.0,32.97,33.0,0],["2016-02-03",33.01,33.07,33.01,33.07,0],["2016-02-04",33.21,33.25,33.17,33.25,0],["2016-02-05",33.32,33.46,33.32,33.38,0],["2016-02-12",34.4,34.4,34.4,34.4,0],["2016-02-15",34.4,34.4,33.73,33.73,0],["2016-02-16",33.7,33.8,33.35,33.8,0],["2016-02-17",33.75,33.8,33.55,33.55,0],["2016-02-18",33.5,33.5,33.4,33.45,0],["2016-02-19",33.8,33.8,33.62,33.63,0],["2016-02-20",33.67,33.7,33.65,33.65,0],["2016-02-22",33.6,33.6,33.4,33.42,0],["2016-02-23",33.47,33.54,33.47,33.52,0],["2016-02-24",33.58,33.66,33.54,33.66,0],["2016-02-25",33.66,33.72,33.66,33.7,0],["2016-02-26",33.64,33.65,33.6,33.6,0],["2016-02-27",33.53,33.53,33.5,33.5,0],["2016-02-29",33.5,33.59,33.5,33.59,0],["2016-03-01",33.63,33.68,33.63,33.67,0],["2016-03-02",33.55,33.58,33.52,33.54,0],["2016-03-03",33.6,33.63,33.57,33.61,0],["2016-03-04",33.73,34.1,33.73,34.07,0],["2016-03-05",33.93,34.05,33.93,34.03,0],["2016-03-07",34.1,34.1,33.93,34.05,0],["2016-03-08",34.09,34.18,34.09,34.15,0],["2016-03-09",34.07,34.07,33.93,33.93,0],["2016-03-10",33.86,33.86,33.74,33.8,0],["2016-03-11",34.15,34.26,34.03,34.03,0],["2016-03-12",33.92,33.94,33.92,33.92,0],["2016-03-14",33.95,33.97,33.88,33.96,0],["2016-03-15",33.72,33.78,33.68,33.78,0],["2016-03-16",33.74,33.75,33.68,33.7,0],["2016-03-17",33.9,33.9,33.78,33.85,0],["2016-03-18",33.9,33.9,33.83,33.87,0],["2016-03-19",33.89,33.89,33.87,33.88,0],["2016-03-21",33.85,33.85,33.66,33.72,0],["2016-03-22",33.72,33.83,33.67,33.75,0],["2016-03-23",33.68,33.7,33.63,33.64,0],["2016-03-24",33.45,33.5,33.4,33.4,0],["2016-03-25",33.43,33.45,33.38,33.4,0],["2016-03-26",33.43,33.43,33.42,33.42,0],["2016-03-28",33.35,33.36,33.29,33.29,0],["2016-03-29",33.32,33.32,33.24,33.26,0],["2016-03-30",33.45,33.45,33.36,33.36,0],["2016-03-31",33.25,33.34,33.25,33.34,0],["2016-04-01",33.34,33.34,33.29,33.33,0],["2016-04-02",33.27,33.27,33.27,33.27,0],["2016-04-04",33.27,33.27,33.23,33.24,0],["2016-04-05",33.26,33.33,33.26,33.28,0],["2016-04-06",33.28,33.28,33.23,33.23,0],["2016-04-07",33.23,33.33,33.23,33.33,0],["2016-04-08",33.33,33.33,33.25,33.25,0],["2016-04-09",33.28,33.28,33.28,33.28,0],["2016-04-11",33.33,33.48,33.33,33.43,0],["2016-04-12",33.46,33.65,33.46,33.62,0],["2016-04-13",33.57,33.57,33.45,33.45,0],["2016-04-14",33.37,33.38,33.32,33.37,0],["2016-04-15",33.28,33.3,33.28,33.3,0],["2016-04-18",33.4,33.4,33.4,33.4,0],["2016-04-19",33.33,33.38,33.33,33.34,0],["2016-04-20",33.4,33.5,33.4,33.43,0],["2016-04-21",33.43,33.53,33.38,33.52,0],["2016-04-22",33.46,33.48,33.42,33.43,0],["2016-04-23",33.4,33.4,33.37,33.37,0],["2016-04-25",33.35,33.35,33.32,33.32,0],["2016-04-26",33.35,33.35,33.28,33.3,0],["2016-04-27",33.35,33.35,33.3,33.34,0],["2016-04-28",33.31,33.54,33.27,33.5,0],["2016-04-29",33.75,33.9,33.73,33.88,0],["2016-04-30",34.3,34.35,34.3,34.35,0],["2016-05-04",34.1,34.15,33.98,33.98,0],["2016-05-05",33.98,33.98,33.93,33.94,0],["2016-05-06",33.92,34.03,33.92,34.03,0],["2016-05-07",34.22,34.22,34.17,34.17,0],["2016-05-09",34.14,34.17,34.02,34.02,0],["2016-05-10",33.83,33.9,33.83,33.88,0],["2016-05-11",33.88,34.04,33.88,34.03,0],["2016-05-12",34.08,34.08,34.0,34.0,0],["2016-05-13",34.0,34.13,34.0,34.1,0],["2016-05-14",34.1,34.1,34.07,34.07,0],["2016-05-16",34.06,34.23,34.06,34.2,0],["2016-05-17",34.18,34.27,34.18,34.22,0],["2016-05-18",34.16,34.18,34.13,34.15,0],["2016-05-19",34.04,34.98,33.94,33.97,0],["2016-05-20",33.99,34.01,33.95,34.01,0],["2016-05-21",33.97,33.97,33.95,33.96,0],["2016-05-23",33.97,33.97,33.89,33.89,0],["2016-05-24",33.86,33.86,33.72,33.74,0],["2016-05-25",33.58,33.58,33.43,33.44,0],["2016-05-26",33.51,33.54,33.48,33.5,0],["2016-05-27",33.45,33.45,33.37,33.43,0],["2016-05-28",33.39,33.39,33.38,33.39,0],["2016-05-30",33.3,33.33,33.22,33.33,0],["2016-05-31",33.34,33.38,33.34,33.35,0],["2016-06-01",33.44,33.46,33.41,33.46,0],["2016-06-02",33.43,33.47,33.43,33.46,0],["2016-06-03",33.4,33.41,33.38,33.4,0],["2016-06-04",33.68,33.68,33.66,33.68,0],["2016-06-06",33.66,33.66,33.61,33.63,0],["2016-06-07",33.68,33.68,33.58,33.58,0],["2016-06-08",33.6,33.67,33.6,33.67,0],["2016-06-09",33.83,33.85,33.8,33.8,0],["2016-06-10",33.87,33.95,33.87,33.93,0],["2016-06-11",34.06,34.06,34.04,34.06,0],["2016-06-13",34.07,34.27,34.07,34.27,0],["2016-06-14",34.25,34.25,34.15,34.15,0],["2016-06-15",34.15,34.34,34.15,34.24,0],["2016-06-16",34.6,35.04,34.6,34.81,0],["2016-06-17",34.35,34.42,34.34,34.38,0],["2016-06-18",34.67,34.68,34.65,34.67,0],["2016-06-20",34.48,34.5,34.44,34.47,0],["2016-06-21",34.58,34.58,34.36,34.36,0],["2016-06-22",34.18,34.18,33.97,33.99,0],["2016-06-23",33.99,34.13,33.99,34.1,0],["2016-06-24",34.25,35.9,34.17,35.15,0],["2016-06-27",35.2,35.47,35.2,35.35,0],["2016-06-28",35.2,35.25,35.04,35.04,0],["2016-06-29",35.12,35.27,35.12,35.22,0],["2016-06-30",35.2,35.24,35.12,35.22,0],["2016-07-01",35.29,35.61,35.29,35.58,0],["2016-07-02",35.78,35.85,35.78,35.85,0],["2016-07-04",35.97,37.0,35.97,36.9,0],["2016-07-05",37.0,37.0,36.8,36.9,0],["2016-07-06",37.75,39.8,37.75,39.7,0],["2016-07-07",39.65,39.65,37.3,37.5,0],["2016-07-08",37.2,37.3,36.65,37.3,0],["2016-07-09",37.7,37.7,37.6,37.6,0],["2016-07-11",37.6,37.9,37.5,37.5,0],["2016-07-12",37.35,37.4,37.3,37.3,0],["2016-07-13",36.85,37.15,36.85,37.05,0],["2016-07-14",37.2,37.2,37.05,37.05,0],["2016-07-15",36.75,36.89,36.75,36.87,0],["2016-07-16",37.05,37.1,37.05,37.1,0],["2016-07-18",36.88,36.9,36.83,36.83,0],["2016-07-19",36.83,36.83,36.8,36.82,0],["2016-07-20",36.82,36.82,36.78,36.78,0],["2016-07-21",36.58,36.66,36.58,36.66,0],["2016-07-22",36.8,36.8,36.66,36.68,0],["2016-07-23",36.68,36.68,36.65,36.65,0],["2016-07-25",36.52,36.56,36.52,36.53,0],["2016-07-26",36.58,36.58,36.51,36.58,0],["2016-07-27",36.53,36.55,36.5,36.5,0],["2016-07-28",36.71,36.73,36.63,36.72,0],["2016-07-29",36.71,36.71,36.56,36.56,0],["2016-08-01",36.72,36.75,36.72,36.74,0],["2016-08-02",36.76,36.87,36.7,36.85,0],["2016-08-03",36.85,36.99,36.85,36.97,0],["2016-08-04",36.82,36.89,36.82,36.85,0],["2016-08-05",36.85,36.99,36.85,36.91,0],["2016-08-06",36.64,36.64,36.59,36.62,0],["2016-08-08",36.62,36.65,36.58,36.58,0],["2016-08-09",36.62,36.63,36.6,36.63,0],["2016-08-10",36.75,36.83,36.72,36.8,0],["2016-08-11",36.72,36.73,36.69,36.72,0],["2016-08-12",36.65,36.69,36.65,36.66,0],["2016-08-15",36.72,36.72,36.7,36.7,0],["2016-08-16",36.77,36.8,36.76,36.78,0],["2016-08-17",36.74,36.74,36.69,36.71,0],["2016-08-18",36.78,36.82,36.73,36.75,0],["2016-08-19",36.73,36.73,36.72,36.73,0],["2016-08-20",36.68,36.68,36.67,36.67,0],["2016-08-22",36.63,36.63,36.58,36.61,0],["2016-08-23",36.65,36.67,36.64,36.65,0],["2016-08-24",36.65,36.65,36.61,36.63,0],["2016-08-25",36.48,36.56,36.48,36.56,0],["2016-08-26",36.54,36.58,36.54,36.58,0],["2016-08-27",36.55,36.55,36.55,36.55,0],["2016-08-29",36.49,36.51,36.49,36.5,0],["2016-08-30",36.55,36.55,36.49,36.49,0],["2016-08-31",36.41,36.45,36.39,36.39,0],["2016-09-01",36.31,36.33,36.2,36.2,0],["2016-09-05",36.37,36.38,36.34,36.38,0],["2016-09-06",36.35,36.39,36.34,36.39,0],["2016-09-07",36.6,36.64,36.56,36.57,0],["2016-09-08",36.55,36.55,36.55,36.55,0],["2016-09-10",36.34,36.37,36.34,36.36,0],["2016-09-12",36.34,36.35,36.31,36.31,0],["2016-09-13",36.33,36.35,36.33,36.33,0],["2016-09-14",36.2,36.29,36.2,36.29,0],["2016-09-15",36.3,36.31,36.25,36.25,0],["2016-09-16",36.2,36.21,36.19,36.21,0],["2016-09-17",36.2,36.2,36.2,36.2,0],["2016-09-19",36.22,36.25,36.22,36.25,0],["2016-09-20",36.23,36.28,36.23,36.24,0],["2016-09-21",36.23,36.32,36.23,36.3,0],["2016-09-22",36.4,36.4,36.36,36.36,0],["2016-09-23",36.42,36.42,36.33,36.34,0],["2016-09-24",36.36,36.36,36.35,36.35,0],["2016-09-26",36.33,36.33,36.28,36.28,0],["2016-09-27",36.32,36.32,36.24,36.24,0],["2016-09-28",36.15,36.15,36.1,36.14,0],["2016-09-29",36.14,36.15,36.13,36.13,0],["2016-09-30",36.17,36.23,36.17,36.23,0],["2016-10-01",36.13,36.17,36.13,36.17,0],["2016-10-03",36.17,36.17,36.11,36.12,0],["2016-10-04",36.08,36.08,36.03,36.05,0],["2016-10-05",35.55,35.59,35.46,35.48,0],["2016-10-08",35.55,35.59,35.55,35.59,0],["2016-10-10",35.66,35.77,35.63,35.75,0],["2016-10-11",35.7,35.75,35.7,35.7,0],["2016-10-12",35.64,35.71,35.61,35.64,0],["2016-10-13",35.64,35.66,35.64,35.66,0],["2016-10-19",35.69,35.73,35.69,35.73,0],["2016-10-20",35.73,35.75,35.71,35.71,0],["2016-10-21",35.68,35.68,35.66,35.67,0],["2016-10-22",35.7,35.7,35.7,35.7,0],["2016-10-24",35.69,35.7,35.67,35.7,0],["2016-10-25",35.67,35.76,35.67,35.75,0],["2016-10-26",35.8,35.8,35.77,35.78,0],["2016-10-27",35.72,35.75,35.72,35.75,0],["2016-10-30",35.75,35.75,35.75,35.75,0],["2016-11-02",36.0,36.65,36.0,36.65,0],["2016-11-03",36.85,37.25,36.4,36.4,0],["2016-11-04",36.8,36.8,36.75,36.75,0],["2016-11-08",36.25,36.28,36.25,36.28,0],["2016-11-09",36.23,37.35,36.23,37.1,0],["2016-11-10",36.6,36.85,36.5,36.5,0],["2016-11-14",35.8,35.95,35.8,35.95,0],["2016-11-15",36.05,36.15,36.0,36.0,0],["2016-11-16",36.0,36.05,36.0,36.0,0],["2016-11-17",36.0,36.0,35.92,35.96,0],["2016-11-18",35.8,35.82,35.75,35.8,0],["2016-11-19",35.85,35.85,35.83,35.85,0],["2016-11-21",35.86,35.87,35.84,35.84,0],["2016-11-24",35.66,35.66,35.62,35.62,0],["2016-11-25",35.5,35.65,35.48,35.63,0],["2016-11-26",35.63,35.71,35.63,35.71,0],["2016-11-28",35.8,35.92,35.8,35.83,0],["2016-11-29",35.82,35.82,35.79,35.79,0],["2016-11-30",35.8,35.82,35.8,35.82,0],["2016-12-01",35.74,35.74,35.74,35.74,0],["2016-12-05",36.25,36.4,36.17,36.35,0],["2016-12-06",36.5,36.8,36.5,36.65,0],["2016-12-07",36.62,36.7,36.35,36.45,0],["2016-12-08",36.5,36.5,36.43,36.48,0],["2016-12-09",36.42,36.47,36.42,36.47,0],["2016-12-13",36.52,36.52,36.5,36.5,0],["2016-12-14",36.48,36.6,36.48,36.6,0],["2016-12-15",36.5,36.5,36.2,36.2,0],["2016-12-16",36.15,36.15,36.02,36.15,0],["2016-12-17",36.23,36.3,36.23,36.3,0],["2016-12-19",36.45,36.5,36.45,36.5,0],["2016-12-20",36.5,36.53,36.48,36.48,0],["2016-12-21",36.45,36.55,36.45,36.5,0],["2016-12-22",36.47,36.5,36.45,36.45,0],["2016-12-28",36.42,36.44,36.42,36.42,0],["2016-12-29",36.45,36.45,36.37,36.4,0],["2016-12-30",36.62,36.62,36.45,36.45,0],["2016-12-31",36.35,36.35,36.1,36.1,0],["2017-01-03",36.55,36.55,36.4,36.4,0],["2017-01-04",36.5,36.52,36.45,36.52,0],["2017-01-05",36.6,36.72,36.58,36.67,0],["2017-01-11",36.61,36.63,36.6,36.62,0],["2017-01-12",36.69,36.77,36.63,36.77,0],["2017-01-13",36.65,36.72,36.65,36.72,0],["2017-01-14",36.73,36.73,36.73,36.73,0],["2017-01-16",36.75,36.8,36.75,36.75,0],["2017-01-17",36.7,36.75,36.7,36.75,0],["2017-01-18",36.75,36.77,36.71,36.73,0],["2017-01-23",36.79,36.8,36.74,36.74,0],["2017-01-24",36.74,36.94,36.74,36.92,0],["2017-01-25",36.91,37.0,36.8,36.8,0],["2017-02-03",38.0,38.0,37.63,37.63,0],["2017-02-04",37.78,37.82,37.6,37.65,0],["2017-02-05",37.7,37.75,37.7,37.75,0],["2017-02-06",37.75,37.75,37.2,37.25,0],["2017-02-09",37.25,37.28,37.23,37.27,0],["2017-02-10",37.05,37.05,36.98,37.02,0],["2017-02-11",37.17,37.17,37.1,37.1,0],["2017-02-13",37.08,37.08,36.94,36.94,0],["2017-02-14",36.9,36.96,36.88,36.96,0],["2017-02-15",36.93,36.97,36.93,36.97,0],["2017-02-16",37.05,37.07,37.03,37.06,0],["2017-02-22",36.94,36.95,36.94,36.95,0],["2017-02-23",36.95,36.98,36.9,36.92,0],["2017-02-24",37.0,37.05,36.97,37.03,0],["2017-02-25",37.05,37.05,37.02,37.02,0],["2017-02-27",37.0,37.03,36.95,36.95,0],["2017-02-28",36.92,36.93,36.9,36.91,0],["2017-03-01",36.85,36.9,36.85,36.9,0],["2017-03-02",36.93,36.94,36.92,36.92,0],["2017-03-03",36.84,36.85,36.83,36.83,0],["2017-03-09",36.63,36.63,36.61,36.61,0],["2017-03-10",36.58,36.58,36.55,36.58,0],["2017-03-11",36.67,36.67,36.65,36.65,0],["2017-03-13",36.65,36.7,36.65,36.68,0],["2017-03-14",36.66,36.67,36.62,36.65,0],["2017-03-15",36.63,36.67,36.62,36.67,0],["2017-03-16",36.85,36.87,36.8,36.8,0],["2017-03-17",36.82,36.82,36.8,36.8,0],["2017-03-22",36.73,36.73,36.7,36.72,0],["2017-03-23",36.7,36.7,36.61,36.65,0],["2017-03-24",36.57,36.65,36.57,36.63,0],["2017-03-25",36.63,36.66,36.63,36.66,0],["2017-03-27",36.74,36.74,36.65,36.65,0],["2017-03-28",36.6,36.64,36.6,36.64,0],["2017-03-29",36.6,36.64,36.6,36.64,0],["2017-03-30",36.6,36.6,36.6,36.6,0],["2017-04-07",36.55,36.6,36.55,36.6,0],["2017-04-08",36.55,36.6,36.55,36.6,0],["2017-04-10",36.6,36.63,36.6,36.6,0],["2017-04-11",36.6,36.62,36.6,36.6,0],["2017-04-12",36.82,36.82,36.7,36.72,0],["2017-04-13",36.79,36.89,36.79,36.89,0],["2017-04-14",36.92,37.08,36.92,37.08,0],["2017-04-17",36.98,37.0,36.97,36.97,0],["2017-04-18",36.93,36.95,36.88,36.88,0],["2017-04-19",36.88,36.9,36.8,36.8,0],["2017-04-20",36.8,36.8,36.73,36.76,0],["2017-04-21",36.83,36.85,36.8,36.85,0],["2017-04-22",36.89,36.89,36.85,36.88,0],["2017-04-24",36.76,36.79,36.76,36.76,0],["2017-04-25",36.77,36.78,36.72,36.72,0],["2017-05-04",36.55,36.55,36.53,36.54,0],["2017-05-05",36.5,36.65,36.5,36.65,0],["2017-05-06",36.63,36.63,36.63,36.63,0],["2017-05-08",36.65,36.65,36.62,36.62,0],["2017-05-09",36.6,36.63,36.59,36.6,0],["2017-05-10",36.58,36.58,36.54,36.54,0],["2017-05-11",36.52,36.55,36.52,36.53,0],["2017-05-12",36.57,36.6,36.57,36.6,0],["2017-05-13",36.62,36.62,36.62,36.62,0],["2017-05-15",36.6,36.63,36.6,36.63,0],["2017-05-24",36.53,36.53,36.5,36.51,0],["2017-05-25",36.54,36.54,36.53,36.54,0],["2017-05-26",36.52,36.58,36.51,36.58,0],["2017-05-27",36.61,36.61,36.6,36.6,0],["2017-05-29",36.59,36.59,36.53,36.53,0],["2017-05-30",36.55,36.55,36.48,36.48,0],["2017-05-31",36.45,36.45,36.35,36.4,0],["2017-06-01",36.43,36.45,36.43,36.43,0],["2017-06-02",36.41,36.42,36.4,36.4,0],["2017-06-08",36.54,36.54,36.52,36.54,0],["2017-06-09",36.47,36.48,36.45,36.47,0],["2017-06-10",36.44,36.44,36.44,36.44,0],["2017-06-12",36.45,36.45,36.43,36.44,0],["2017-06-13",36.42,36.43,36.4,36.4,0],["2017-06-14",36.42,36.44,36.41,36.44,0],["2017-06-15",36.43,36.43,36.42,36.43,0],["2017-06-16",36.4,36.4,36.36,36.36,0],["2017-06-19",36.36,36.37,36.35,36.35,0],["2017-06-20",36.3,36.34,36.3,36.34,0],["2017-06-21",36.34,36.35,36.33,36.33,0],["2017-06-22",36.39,36.39,36.37,36.37,0],["2017-06-28",36.35,36.39,36.35,36.39,0],["2017-06-29",36.36,36.38,36.35,36.36,0],["2017-06-30",36.36,36.38,36.36,36.37,0],["2017-07-01",36.38,36.38,36.38,36.38,0],["2017-07-03",36.35,36.35,36.31,36.31,0],["2017-07-04",36.25,36.27,36.23,36.25,0],["2017-07-05",36.28,36.29,36.27,36.29,0],["2017-07-06",36.29,36.3,36.29,36.29,0],["2017-07-07",36.27,36.29,36.25,36.29,0],["2017-07-08",36.26,36.27,36.26,36.27,0],["2017-07-10",36.25,36.26,36.22,36.24,0],["2017-07-15",36.24,36.24,36.24,36.24,0],["2017-07-19",36.42,36.42,36.38,36.38,0],["2017-07-20",36.38,36.38,36.36,36.36,0],["2017-07-21",36.42,36.42,36.39,36.4,0],["2017-07-22",36.43,36.43,36.43,36.43,0],["2017-07-24",36.41,36.41,36.37,36.39,0],["2017-07-25",36.36,36.36,36.33,36.33,0],["2017-07-26",36.29,36.29,36.25,36.26,0],["2017-07-27",36.4,36.4,36.35,36.35,0],["2017-07-28",36.32,36.32,36.29,36.3,0],["2017-07-29",36.38,36.38,36.36,36.36,0],["2017-07-31",36.36,36.36,36.33,36.33,0],["2017-08-01",36.31,36.33,36.31,36.32,0],["2017-08-11",36.5,36.54,36.5,36.53,0],["2017-08-12",36.55,36.55,36.55,36.55,0],["2017-08-14",36.52,36.53,36.48,36.48,0],["2017-08-15",36.44,36.44,36.39,36.39,0],["2017-08-16",36.35,36.35,36.33,36.33,0],["2017-08-17",36.46,36.46,36.45,36.45,0],["2017-08-18",36.44,36.52,36.44,36.52,0],["2017-08-19",36.48,36.5,36.48,36.5,0],["2017-08-21",36.5,36.5,36.48,36.48,0],["2017-08-22",36.48,36.48,36.45,36.45,0],["2017-08-23",36.42,36.43,36.4,36.43,0],["2017-08-24",36.44,36.44,36.41,36.42,0],["2017-08-25",36.4,36.45,36.4,36.45,0],["2017-08-26",36.48,36.48,36.48,36.48,0],["2017-08-31",36.52,36.56,36.52,36.56,0],["2017-09-01",36.66,36.66,36.63,36.65,0],["2017-09-04",36.85,36.85,36.85,36.85,0],["2017-09-05",36.85,36.89,36.78,36.78,0],["2017-09-06",36.85,37.05,36.85,37.05,0],["2017-09-07",37.0,37.03,37.0,37.03,0],["2017-09-08",37.28,37.3,37.26,37.28,0],["2017-09-09",37.22,37.22,37.16,37.16,0],["2017-09-11",37.03,37.05,36.96,36.98,0],["2017-09-12",36.85,36.85,36.73,36.74,0],["2017-09-13",36.78,36.78,36.75,36.78,0],["2017-09-14",36.7,36.7,36.67,36.7,0],["2017-09-15",36.77,36.78,36.75,36.76,0],["2017-09-21",36.7,36.7,36.62,36.68,0],["2017-09-22",36.66,36.7,36.66,36.7,0],["2017-09-23",36.7,36.73,36.7,36.73,0],["2017-09-25",36.7,36.72,36.7,36.7,0],["2017-09-26",36.79,36.79,36.72,36.72,0],["2017-09-27",36.65,36.67,36.6,36.6,0],["2017-09-28",36.57,36.57,36.55,36.57,0],["2017-10-05",36.52,36.6,36.52,36.6,0],["2017-10-06",36.54,36.57,36.54,36.57,0],["2017-10-07",36.63,36.63,36.61,36.61,0],["2017-10-09",36.61,36.63,36.6,36.61,0],["2017-10-10",36.65,36.65,36.63,36.64,0],["2017-10-11",36.66,36.66,36.63,36.63,0],["2017-10-12",36.66,36.69,36.66,36.69,0],["2017-10-13",36.68,36.69,36.66,36.66,0],["2017-10-14",36.76,36.76,36.73,36.73,0],["2017-10-16",36.69,36.7,36.67,36.7,0],["2017-10-25",36.48,36.48,36.47,36.47,0],["2017-10-26",36.53,36.53,36.47,36.47,0],["2017-10-27",36.42,36.49,36.42,36.49,0],["2017-10-28",36.55,36.55,36.54,36.54,0],["2017-10-30",36.52,36.52,36.5,36.5,0],["2017-10-31",36.53,36.58,36.53,36.58,0],["2017-11-01",36.54,36.62,36.54,36.62,0],["2017-11-02",36.65,36.65,36.62,36.62,0],["2017-11-03",36.65,36.65,36.6,36.6,0],["2017-11-04",36.56,36.58,36.56,36.58,0],["2017-11-06",36.56,36.57,36.56,36.57,0],["2017-11-14",36.62,36.62,36.55,36.55,0],["2017-11-15",36.59,36.62,36.57,36.62,0],["2017-11-16",36.6,36.6,36.54,36.56,0],["2017-11-17",36.56,36.59,36.55,36.55,0],["2017-11-18",36.64,36.64,36.63,36.63,0],["2017-11-20",36.62,36.62,36.57,36.57,0],["2017-11-21",36.53,36.6,36.53,36.6,0],["2017-11-22",36.62,36.62,36.6,36.62,0],["2017-11-23",36.65,36.65,36.6,36.6,0],["2017-11-24",36.6,36.62,36.6,36.6,0],["2017-12-05",36.53,36.53,36.52,36.52,0],["2017-12-06",36.47,36.52,36.47,36.52,0],["2017-12-07",36.5,36.5,36.44,36.45,0],["2017-12-08",36.4,36.44,36.38,36.38,0],["2017-12-09",36.4,36.4,36.4,36.4,0],["2017-12-11",36.42,36.48,36.42,36.47,0],["2017-12-12",36.47,36.5,36.47,36.5,0],["2017-12-13",36.49,36.5,36.46,36.46,0],["2017-12-14",36.54,36.54,36.5,36.5,0],["2017-12-15",36.49,36.52,36.49,36.5,0],["2017-12-16",36.5,36.52,36.5,36.52,0],["2017-12-18",36.53,36.53,36.51,36.52,0],["2017-12-19",36.54,36.54,36.54,36.54,0],["2017-12-28",36.62,36.62,36.59,36.59,0],["2017-12-29",36.59,36.59,36.55,36.56,0],["2017-12-30",36.64,36.64,36.44,36.44,0],["2018-01-01",36.67,36.67,36.67,36.67,0],["2018-01-02",36.7,36.75,36.7,36.75,0],["2018-01-03",36.75,36.82,36.7,36.7,0],["2018-01-04",36.68,36.68,36.64,36.64,0],["2018-01-05",36.7,36.72,36.68,36.69,0],["2018-01-06",36.69,36.69,36.68,36.68,0],["2018-01-08",36.66,36.66,36.6,36.6,0],["2018-01-09",36.6,36.62,36.6,36.6,0],["2018-01-10",36.58,36.61,36.58,36.61,0],["2018-01-16",36.93,36.93,36.87,36.87,0],["2018-01-17",36.93,36.93,36.86,36.87,0],["2018-01-18",36.82,36.82,36.76,36.77,0],["2018-01-19",36.78,36.88,36.78,36.86,0],["2018-01-20",36.85,36.85,36.85,36.85,0],["2018-01-22",36.86,36.87,36.84,36.87,0],["2018-01-23",36.88,36.9,36.87,36.88,0],["2018-01-24",36.93,36.98,36.92,36.98,0],["2018-01-25",37.04,37.17,37.04,37.17,0],["2018-01-29",37.08,37.08,36.98,36.98,0],["2018-01-30",36.9,36.9,36.84,36.89,0],["2018-01-31",36.88,36.9,36.85,36.88,0],["2018-02-01",36.89,36.9,36.87,36.87,0],["2018-02-02",36.92,36.94,36.9,36.92,0],["2018-02-03",36.86,36.88,36.85,36.88,0],["2018-02-05",36.84,36.84,36.81,36.84,0],["2018-02-06",36.86,36.93,36.86,36.92,0],["2018-02-07",36.82,36.82,36.82,36.82,0],["2018-02-12",37.09,37.14,37.04,37.04,0],["2018-02-13",37.05,37.12,37.05,37.12,0],["2018-02-21",37.2,37.2,37.1,37.12,0],["2018-02-22",37.08,37.08,36.99,37.01,0],["2018-02-23",37.06,37.08,36.99,36.99,0],["2018-02-24",37.02,37.02,36.98,36.98,0],["2018-02-25",37.02,37.05,37.02,37.05,0],["2018-02-26",36.93,36.96,36.93,36.94,0],["2018-03-05",36.9,36.9,36.86,36.86,0],["2018-03-06",36.84,36.84,36.8,36.82,0],["2018-03-07",36.9,36.9,36.84,36.84,0],["2018-03-08",36.8,36.82,36.8,36.82,0],["2018-03-09",36.75,36.76,36.73,36.76,0],["2018-03-13",36.76,36.8,36.74,36.8,0],["2018-03-19",36.8,36.8,36.8,36.8,0],["2018-03-22",36.76,36.79,36.75,36.78,0],["2018-03-23",36.82,36.9,36.82,36.89,0],["2018-03-24",37.02,37.04,37.0,37.04,0],["2018-03-26",37.04,37.04,36.96,37.02,0],["2018-03-30",37.02,37.02,36.8,36.82,0],["2018-03-31",36.83,36.83,36.8,36.8,0],["2018-04-02",36.82,36.82,36.79,36.8,0],["2018-04-03",36.88,36.9,36.85,36.86,0],["2018-04-04",36.81,36.93,36.81,36.92,0],["2018-04-05",36.83,36.83,36.75,36.75,0],["2018-04-10",36.85,36.85,36.85,36.85,0],["2018-04-11",36.9,36.95,36.9,36.91,0],["2018-04-12",37.03,37.07,37.03,37.04,0],["2018-04-13",36.93,36.98,36.92,36.96,0],["2018-04-14",37.03,37.17,37.03,37.17,0],["2018-04-16",37.17,37.17,37.0,37.03,0],["2018-04-17",37.08,37.08,37.08,37.08,0],["2018-04-23",36.85,36.85,36.83,36.83,0],["2018-04-24",36.72,36.84,36.72,36.84,0],["2018-04-26",36.77,36.8,36.77,36.79,0],["2018-04-27",36.73,36.82,36.73,36.82,0],["2018-04-28",36.85,36.87,36.85,36.87,0],["2018-05-02",36.71,36.75,36.71,36.72,0],["2018-05-03",36.71,36.75,36.71,36.75,0],["2018-05-04",36.75,36.77,36.75,36.75,0],["2018-05-05",36.78,36.78,36.78,36.78,0],["2018-05-07",36.78,36.78,36.73,36.73,0],["2018-05-08",36.75,36.75,36.74,36.74,0],["2018-05-16",36.67,36.7,36.65,36.68,0],["2018-05-17",36.66,36.7,36.66,36.66,0],["2018-05-18",36.65,36.68,36.65,36.68,0],["2018-05-19",36.72,36.75,36.72,36.75,0],["2018-05-21",36.72,36.72,36.65,36.69,0],["2018-05-22",36.72,36.72,36.67,36.7,0],["2018-05-23",36.68,36.7,36.66,36.7,0],["2018-05-24",36.7,36.71,36.7,36.71,0],["2018-05-30",36.69,36.7,36.69,36.7,0],["2018-05-31",36.74,36.74,36.72,36.72,0],["2018-06-01",36.69,36.72,36.69,36.72,0],["2018-06-02",36.7,36.71,36.7,36.71,0],["2018-06-04",36.71,36.71,36.68,36.7,0],["2018-06-05",36.69,36.71,36.69,36.71,0],["2018-06-06",36.75,36.75,36.72,36.72,0],["2018-06-07",36.72,36.75,36.72,36.75,0],["2018-06-08",36.74,36.77,36.72,36.77,0],["2018-06-13",37.05,37.05,36.97,36.97,0],["2018-06-14",37.04,37.04,37.0,37.0,0],["2018-06-15",36.97,36.97,36.97,36.97,0],["2018-06-16",36.87,36.89,36.87,36.89,0],["2018-06-18",36.87,36.93,36.87,36.92,0],["2018-06-19",36.98,36.99,36.94,36.94,0],["2018-06-20",36.9,36.92,36.9,36.92,0],["2018-06-21",36.9,36.9,36.83,36.83,0],["2018-06-22",36.87,36.96,36.87,36.96,0],["2018-06-24",36.96,36.96,36.96,36.96,0],["2018-06-27",36.86,36.86,36.86,36.86,0],["2018-06-28",36.84,36.84,36.81,36.81,0],["2018-06-29",36.78,36.78,36.77,36.78,0],["2018-06-30",36.81,36.82,36.81,36.82,0],["2018-07-02",36.85,36.88,36.85,36.88,0],["2018-07-03",36.85,36.87,36.84,36.86,0],["2018-07-04",36.9,36.9,36.85,36.87,0],["2018-07-05",36.86,36.89,36.86,36.88,0],["2018-07-06",36.89,36.9,36.87,36.9,0],["2018-07-13",36.97,37.0,36.96,37.0,0],["2018-07-14",37.04,37.04,37.01,37.01,0],["2018-07-16",37.01,37.02,36.96,36.96,0],["2018-07-17",36.94,36.96,36.94,36.94,0],["2018-07-18",36.86,36.86,36.75,36.77,0],["2018-07-19",36.79,36.79,36.73,36.75,0],["2018-07-24",36.91,36.92,36.91,36.92,0],["2018-07-25",36.94,36.95,36.9,36.95,0],["2018-07-26",36.98,36.98,36.88,36.88,0],["2018-07-27",36.86,36.91,36.86,36.88,0],["2018-07-28",36.93,36.93,36.9,36.9,0],["2018-07-30",36.91,36.91,36.87,36.89,0],["2018-07-31",36.88,36.88,36.87,36.87,0],["2018-08-06",36.88,36.91,36.83,36.83,0],["2018-08-07",36.83,36.86,36.83,36.86,0],["2018-08-08",36.84,36.85,36.81,36.81,0],["2018-08-09",36.79,36.8,36.78,36.78,0],["2018-08-10",36.79,36.8,36.75,36.79,0],["2018-08-11",36.81,36.82,36.81,36.82,0],["2018-08-13",36.8,36.8,36.76,36.77,0],["2018-08-14",36.72,36.76,36.72,36.76,0],["2018-08-20",36.8,36.8,36.77,36.77,0],["2018-08-21",36.79,36.79,36.74,36.74,0],["2018-08-22",36.75,36.76,36.73,36.76,0],["2018-08-23",36.74,36.75,36.74,36.74,0],["2018-08-24",36.73,36.75,36.73,36.75,0],["2018-08-25",36.83,36.84,36.82,36.82,0],["2018-08-27",36.81,36.81,36.79,36.8,0],["2018-08-28",36.8,36.8,36.77,36.78,0],["2018-08-29",36.74,36.74,36.73,36.73,0],["2018-08-30",36.73,36.75,36.73,36.74,0],["2018-09-11",36.69,36.7,36.69,36.7,0],["2018-09-12",36.72,36.72,36.69,36.69,0],["2018-09-13",36.73,36.73,36.71,36.71,0],["2018-09-14",36.7,36.71,36.7,36.71,0],["2018-09-15",36.68,36.68,36.68,36.68,0],["2018-09-17",36.68,36.69,36.68,36.69,0],["2018-09-18",36.69,36.7,36.68,36.68,0],["2018-09-19",36.68,36.69,36.66,36.68,0],["2018-09-20",36.69,36.69,36.66,36.66,0],["2018-09-21",36.7,36.7,36.69,36.69,0],["2018-09-22",36.67,36.67,36.67,36.67,0],["2018-09-24",36.65,36.65,36.61,36.62,0],["2018-09-25",36.61,36.61,36.56,36.56,0],["2018-09-26",36.56,36.57,36.56,36.57,0],["2018-10-05",36.53,36.53,36.52,36.52,0],["2018-10-06",36.53,36.54,36.53,36.54,0],["2018-10-08",36.52,36.52,36.52,36.52,0],["2018-10-09",36.52,36.52,36.5,36.5,0],["2018-10-10",36.53,36.53,36.5,36.5,0],["2018-10-11",36.51,36.53,36.51,36.53,0],["2018-10-12",36.6,36.62,36.6,36.6,0],["2018-10-13",36.61,36.61,36.61,36.61,0],["2018-10-15",36.63,36.67,36.63,36.67,0],["2018-10-16",36.65,36.65,36.62,36.63,0],["2018-10-17",36.62,36.66,36.6,36.66,0],["2018-10-18",36.64,36.64,36.63,36.63,0],["2018-10-19",36.66,36.66,36.64,36.64,0],["2018-10-26",36.63,36.64,36.63,36.64,0],["2018-10-27",36.63,36.63,36.62,36.62,0],["2018-10-29",36.62,36.62,36.57,36.57,0],["2018-10-30",36.56,36.56,36.51,36.52,0],["2018-10-31",36.51,36.51,36.49,36.5,0],["2018-11-01",36.48,36.56,36.48,36.56,0],["2018-11-02",36.61,36.61,36.6,36.6,0],["2018-11-03",36.6,36.6,36.59,36.6,0],["2018-11-05",36.61,36.61,36.59,36.59,0],["2018-11-06",36.55,36.55,36.53,36.53,0],["2018-11-14",36.5,36.52,36.5,36.5,0],["2018-11-15",36.53,36.58,36.53,36.58,0],["2018-11-16",36.6,36.64,36.6,36.64,0],["2018-11-17",36.68,36.68,36.68,36.68,0],["2018-11-19",36.68,36.69,36.65,36.65,0],["2018-11-20",36.65,36.65,36.62,36.62,0],["2018-11-21",36.59,36.59,36.58,36.59,0],["2018-11-22",36.59,36.6,36.56,36.57,0],["2018-11-23",36.57,36.57,36.54,36.54,0],["2018-11-24",36.54,36.54,36.54,36.54,0],["2018-11-26",36.54,36.54,36.52,36.52,0],["2018-12-05",36.47,36.47,36.46,36.46,0],["2018-12-06",36.44,36.45,36.42,36.42,0],["2018-12-07",36.42,36.43,36.41,36.43,0],["2018-12-08",36.48,36.49,36.48,36.49,0],["2018-12-10",36.52,36.52,36.51,36.51,0],["2018-12-11",36.5,36.5,36.47,36.47,0],["2018-12-12",36.45,36.45,36.42,36.42,0],["2018-12-13",36.42,36.42,36.35,36.38,0],["2018-12-14",36.39,36.41,36.39,36.41,0],["2018-12-15",36.44,36.44,36.44,36.44,0],["2018-12-17",36.43,36.43,36.43,36.43,0],["2018-12-18",36.46,36.46,36.42,36.42,0],["2018-12-19",36.42,36.42,36.41,36.41,0],["2018-12-27",36.46,36.46,36.41,36.45,0],["2018-12-28",36.48,36.54,36.48,36.54,0],["2018-12-29",36.55,36.55,36.55,36.55,0],["2018-12-31",36.57,36.57,36.57,36.57,0],["2019-01-02",36.58,36.67,36.58,36.67,0],["2019-01-03",36.69,36.76,36.69,36.74,0],["2019-01-04",36.8,36.81,36.77,36.79,0],["2019-01-05",36.74,36.74,36.74,36.74,0],["2019-01-07",36.77,36.79,36.77,36.79,0],["2019-01-12",36.72,36.72,36.72,36.72,0],["2019-01-14",36.75,36.75,36.71,36.71,0],["2019-01-15",36.69,36.69,36.66,36.68,0],["2019-01-16",36.67,36.68,36.65,36.65,0],["2019-01-17",36.67,36.72,36.64,36.72,0],["2019-01-18",36.76,36.78,36.74,36.74,0],["2019-01-19",36.7,36.7,36.7,36.7,0],["2019-01-21",36.7,36.7,36.59,36.59,0],["2019-01-22",36.57,36.57,36.56,36.56,0],["2019-01-28",36.82,36.82,36.78,36.78,0],["2019-01-29",36.8,36.85,36.79,36.85,0],["2019-01-30",36.92,36.92,36.92,36.92,0],["2019-01-31",36.98,37.1,36.98,37.1,0],["2019-02-01",37.14,37.14,37.05,37.1,0],["2019-02-11",37.2,37.2,37.13,37.13,0],["2019-02-12",37.14,37.17,37.14,37.17,0],["2019-02-13",37.15,37.15,37.02,37.02,0],["2019-02-14",37.05,37.05,37.0,37.0,0],["2019-02-15",36.85,36.85,36.8,36.82,0],["2019-02-20",37.18,37.18,37.15,37.15,0],["2019-02-21",37.16,37.18,37.1,37.13,0],["2019-02-22",37.02,37.1,37.02,37.1,0],["2019-02-23",37.11,37.11,37.1,37.1,0],["2019-02-25",37.1,37.12,37.07,37.07,0],["2019-02-26",37.07,37.08,37.06,37.06,0],["2019-02-27",37.08,37.08,37.05,37.05,0],["2019-02-28",37.02,37.02,36.98,37.0,0],["2019-03-01",36.94,36.95,36.92,36.92,0],["2019-03-07",36.62,36.62,36.62,36.62,0],["2019-03-08",36.62,36.64,36.62,36.64,0],["2019-03-09",36.64,36.68,36.64,36.68,0],["2019-03-11",36.67,36.67,36.65,36.65,0],["2019-03-12",36.64,36.64,36.63,36.63,0],["2019-03-13",36.69,36.73,36.69,36.73,0],["2019-03-14",36.75,36.75,36.67,36.67,0],["2019-03-15",36.63,36.65,36.6,36.65,0],["2019-03-16",36.63,36.63,36.63,36.63,0],["2019-03-18",36.64,36.65,36.63,36.65,0],["2019-03-19",36.67,36.7,36.67,36.67,0],["2019-03-20",36.66,36.68,36.65,36.67,0],["2019-03-28",36.74,36.74,36.73,36.73,0],["2019-03-29",36.52,36.53,36.5,36.52,0],["2019-03-30",36.53,36.55,36.53,36.55,0],["2019-04-01",36.57,36.57,36.53,36.53,0],["2019-04-02",36.52,36.52,36.46,36.49,0],["2019-04-03",36.49,36.49,36.49,36.49,0],["2019-04-04",36.49,36.5,36.49,36.5,0],["2019-04-05",36.5,36.5,36.47,36.48,0],["2019-04-06",36.48,36.48,36.48,36.48,0],["2019-04-08",36.5,36.52,36.5,36.52,0],["2019-04-09",36.54,36.54,36.52,36.52,0],["2019-04-10",36.56,36.56,36.54,36.56,0],["2019-04-11",36.6,36.62,36.57,36.57,0],["2019-04-12",36.49,36.49,36.49,36.49,0],["2019-04-13",36.49,36.49,36.49,36.49,0],["2019-04-16",36.48,36.48,36.44,36.44,0],["2019-04-17",36.39,36.39,36.33,36.33,0],["2019-04-27",36.5,36.5,36.5,36.5,0],["2019-05-02",36.36,36.36,36.27,36.27,0],["2019-05-03",36.28,36.28,36.24,36.24,0],["2019-05-04",36.35,36.35,36.35,36.35,0],["2019-05-06",36.37,36.37,36.37,36.37,0],["2019-05-07",36.33,36.33,36.33,36.33,0],["2019-05-08",36.36,36.38,36.34,36.37,0],["2019-05-09",36.35,36.35,36.33,36.35,0],["2019-05-10",36.35,36.41,36.33,36.41,0],["2019-05-11",36.43,36.43,36.43,36.43,0],["2019-05-13",36.4,36.4,36.37,36.37,0],["2019-05-14",36.5,36.57,36.5,36.55,0],["2019-05-15",36.54,36.54,36.49,36.51,0],["2019-05-16",36.51,36.51,36.51,36.51,0],["2019-05-17",36.41,36.43,36.41,36.43,0],["2019-05-30",36.34,36.34,36.34,36.34,0],["2019-05-31",36.47,36.5,36.45,36.5,0],["2019-06-01",36.7,36.7,36.7,36.7,0],["2019-06-03",36.7,36.81,36.7,36.81,0],["2019-06-04",37.1,37.1,36.97,37.02,0],["2019-06-05",37.04,37.15,37.0,37.15,0],["2019-06-06",37.05,37.2,37.05,37.2,0],["2019-06-07",37.22,37.25,37.2,37.2,0],["2019-06-08",37.35,37.45,37.35,37.45,0],["2019-06-13",37.35,37.4,37.35,37.4,0],["2019-06-14",37.5,37.8,37.5,37.8,0],["2019-06-15",37.6,37.6,37.6,37.6,0],["2019-06-17",37.55,37.6,37.5,37.5,0],["2019-06-18",37.57,37.75,37.57,37.7,0],["2019-06-19",37.7,37.7,37.6,37.6,0],["2019-06-20",38.5,38.55,38.35,38.48,0],["2019-06-22",38.85,38.9,38.85,38.85,0],["2019-06-24",39.0,39.0,38.7,38.85,0],["2019-06-25",39.3,39.6,39.25,39.4,0],["2019-06-26",39.15,39.15,38.95,39.05,0],["2019-06-29",38.9,38.9,38.9,38.9,0],["2019-07-01",38.5,38.5,38.3,38.35,0],["2019-07-02",38.4,38.45,38.37,38.45,0],["2019-07-03",39.45,39.45,39.15,39.15,0],["2019-07-04",39.0,39.2,39.0,39.0,0],["2019-07-05",39.1,39.15,39.1,39.1,0],["2019-07-06",38.8,38.8,38.8,38.8,0],["2019-07-08",38.8,39.1,38.8,39.05,0],["2019-07-12",39.15,39.15,39.15,39.15,0],["2019-07-13",39.25,39.25,39.25,39.25,0],["2019-07-15",39.2,39.3,39.17,39.3,0],["2019-07-16",39.25,39.25,39.23,39.25,0],["2019-07-17",39.2,39.22,39.15,39.15,0],["2019-07-18",39.55,39.55,39.4,39.42,0],["2019-07-19",39.9,40.05,39.9,39.9,0],["2019-07-20",39.7,39.7,39.7,39.7,0],["2019-07-22",39.62,39.8,39.62,39.75,0],["2019-07-23",39.6,39.63,39.6,39.6,0],["2019-07-25",39.7,39.8,39.7,39.8,0],["2019-07-26",39.67,39.68,39.57,39.62,0],["2019-07-27",39.67,39.67,39.67,39.67,0],["2019-07-29",39.72,39.72,39.62,39.62,0],["2019-07-30",39.68,39.73,39.67,39.73,0],["2019-07-31",39.8,39.82,39.77,39.8,0],["2019-08-01",39.47,39.5,39.43,39.44,0],["2019-08-02",39.92,39.92,39.79,39.9,0],["2019-08-03",39.95,39.95,39.95,39.95,0],["2019-08-05",40.02,40.55,40.02,40.55,0],["2019-08-06",40.8,40.8,40.7,40.8,0],["2019-08-07",41.1,41.1,41.1,41.1,0],["2019-08-08",42.05,42.25,41.9,42.25,0],["2019-08-09",42.35,42.4,42.0,42.05,0],["2019-08-10",41.95,41.95,41.85,41.85,0],["2019-08-12",41.75,41.75,41.4,41.7,0],["2019-08-13",42.15,42.25,42.05,42.2,0],["2019-08-14",41.7,41.7,41.6,41.6,0],["2019-08-15",42.0,42.05,41.9,42.0,0],["2019-08-16",42.1,42.1,41.85,41.85,0],["2019-08-17",41.85,41.9,41.85,41.9,0],["2019-08-19",41.8,41.85,41.65,41.65,0],["2019-08-20",41.65,41.75,41.45,41.75,0],["2019-08-21",41.8,41.8,41.55,41.6,0],["2019-08-22",41.7,41.75,41.65,41.73,0],["2019-08-23",41.75,41.75,41.65,41.75,0],["2019-08-24",42.3,42.4,42.3,42.4,0],["2019-08-26",43.05,43.05,42.85,42.85,0],["2019-08-28",42.85,42.85,42.65,42.8,0],["2019-08-29",42.8,43.05,42.8,42.9,0],["2019-08-30",42.65,42.75,42.65,42.65,0],["2019-08-31",42.65,42.65,42.6,42.6,0],["2019-09-03",42.57,42.65,42.48,42.65,0],["2019-09-04",42.95,42.95,42.75,42.75,0],["2019-09-05",42.95,43.03,42.9,42.9,0],["2019-09-06",42.5,42.5,42.4,42.45,0],["2019-09-07",42.45,42.45,42.45,42.45,0],["2019-09-09",42.4,42.4,42.05,42.1,0],["2019-09-10",41.8,41.8,41.8,41.8,0],["2019-09-12",41.85,41.95,41.85,41.95,0],["2019-09-13",41.9,42.15,41.9,42.15,0],["2019-09-14",42.0,42.0,41.9,41.9,0],["2019-09-16",42.1,42.15,41.95,41.95,0],["2019-09-17",41.85,41.85,41.8,41.85,0],["2019-09-18",41.9,41.95,41.9,41.95,0],["2019-09-19",41.85,41.95,41.85,41.95,0],["2019-09-20",41.95,42.0,41.95,41.95,0],["2019-09-21",42.1,42.2,42.1,42.2,0],["2019-09-23",42.2,42.28,42.2,42.28,0],["2019-09-24",42.25,42.35,42.25,42.35,0],["2019-09-25",42.6,42.6,42.55,42.6,0],["2019-09-26",42.3,42.3,42.25,42.25,0],["2019-09-27",42.2,42.2,42.0,42.0,0],["2019-09-28",42.0,42.0,42.0,42.0,0],["2019-09-30",41.95,41.95,41.7,41.8,0],["2019-10-01",41.55,41.55,41.5,41.5,0],["2019-10-02",41.55,41.55,41.55,41.55,0],["2019-10-03",41.85,41.95,41.85,41.95,0],["2019-10-04",42.05,42.15,42.05,42.05,0],["2019-10-05",42.05,42.05,42.05,42.05,0],["2019-10-07",42.05,42.05,41.95,41.95,0],["2019-10-08",41.8,41.85,41.8,41.85,0],["2019-10-09",41.95,42.1,41.95,42.04,0],["2019-10-10",42.05,42.07,42.02,42.05,0],["2019-10-11",41.88,42.02,41.88,42.02,0],["2019-10-12",41.9,41.9,41.8,41.8,0],["2019-10-14",41.77,41.83,41.69,41.83,0],["2019-10-15",41.77,41.77,41.74,41.74,0],["2019-10-16",41.72,41.72,41.65,41.69,0],["2019-10-17",41.74,41.74,41.7,41.7,0],["2019-10-18",41.75,41.78,41.75,41.75,0],["2019-10-19",41.75,41.75,41.75,41.75,0],["2019-10-21",41.75,41.75,41.75,41.75,0],["2019-10-23",41.82,41.82,41.82,41.82,0],["2019-10-24",41.78,41.78,41.76,41.76,0],["2019-10-25",41.88,41.93,41.88,41.93,0],["2019-10-26",41.95,41.95,41.95,41.95,0],["2019-10-28",41.95,42.02,41.95,41.98,0],["2019-10-29",41.9,41.91,41.88,41.91,0],["2019-10-30",41.88,41.88,41.81,41.81,0],["2019-10-31",41.92,41.96,41.9,41.96,0],["2019-11-01",42.1,42.14,42.06,42.14,0],["2019-11-02",42.14,42.16,42.14,42.16,0],["2019-11-04",42.1,42.12,42.05,42.05,0],["2019-11-05",42.03,42.03,41.96,41.98,0],["2019-11-06",41.8,41.85,41.8,41.84,0],["2019-11-07",41.88,41.88,41.87,41.87,0],["2019-11-08",41.58,41.68,41.53,41.65,0],["2019-11-09",41.55,41.55,41.54,41.54,0],["2019-11-13",41.4,41.42,41.4,41.42,0],["2019-11-14",41.42,41.5,41.42,41.5,0],["2019-11-15",41.47,41.48,41.45,41.48,0],["2019-11-16",41.52,41.52,41.52,41.52,0],["2019-11-18",41.47,41.5,41.41,41.41,0],["2019-11-19",41.54,41.54,41.48,41.48,0],["2019-11-20",41.52,41.64,41.52,41.64,0],["2019-11-21",41.62,41.63,41.6,41.63,0],["2019-11-22",41.63,41.63,41.55,41.62,0],["2019-11-23",41.52,41.52,41.52,41.52,0],["2019-11-25",41.47,41.49,41.4,41.4,0],["2019-11-26",41.33,41.4,41.3,41.4,0],["2019-11-27",41.45,41.45,41.4,41.4,0],["2019-11-28",41.37,41.37,41.31,41.31,0],["2019-12-03",41.42,41.44,41.38,41.44,0],["2019-12-04",41.53,41.66,41.53,41.58,0],["2019-12-05",41.59,41.6,41.57,41.58,0],["2019-12-06",41.59,41.59,41.53,41.55,0],["2019-12-07",41.45,41.45,41.45,41.45,0],["2019-12-09",41.46,41.46,41.42,41.42,0],["2019-12-10",41.42,41.45,41.42,41.45,0],["2019-12-11",41.42,41.44,41.42,41.44,0],["2019-12-12",41.51,41.53,41.5,41.53,0],["2019-12-13",41.46,41.52,41.46,41.52,0],["2019-12-14",41.53,41.53,41.53,41.53,0],["2019-12-16",41.52,41.6,41.52,41.6,0],["2019-12-17",41.59,41.63,41.59,41.63,0],["2019-12-18",41.62,41.64,41.6,41.64,0],["2019-12-19",41.62,41.62,41.58,41.58,0],["2019-12-20",41.63,41.63,41.63,41.63,0],["2019-12-21",41.63,41.65,41.63,41.65,0],["2019-12-23",41.66,41.7,41.66,41.7,0],["2019-12-24",41.84,41.89,41.84,41.89,0],["2019-12-25",42.05,42.12,42.05,42.12,0],["2019-12-26",42.1,42.2,42.1,42.2,0],["2019-12-27",42.32,42.4,42.32,42.37,0],["2019-12-28",42.45,42.45,42.45,42.45,0],["2019-12-30",42.5,42.53,42.5,42.53,0],["2019-12-31",42.6,42.8,42.6,42.75,0],["2020-01-02",42.75,42.75,42.63,42.64,0],["2020-01-03",42.83,43.03,42.83,43.03,0],["2020-01-04",43.15,43.3,43.15,43.3,0],["2020-01-06",44.1,44.65,44.1,44.3,0],["2020-01-08",44.55,44.65,44.5,44.5,0],["2020-01-09",43.95,43.95,43.45,43.45,0],["2020-01-10",43.4,43.4,43.25,43.35,0],["2020-01-11",43.65,43.65,43.65,43.65,0],["2020-01-13",43.55,43.6,43.3,43.3,0],["2020-01-14",43.05,43.25,43.0,43.25,0],["2020-01-15",43.3,43.35,43.3,43.3,0],["2020-01-16",43.35,43.4,43.35,43.35,0],["2020-01-17",43.3,43.45,43.3,43.45,0],["2020-01-18",43.5,43.55,43.5,43.55,0],["2020-01-20",43.7,43.85,43.7,43.85,0],["2020-01-21",43.95,44.0,43.85,43.85,0],["2020-01-22",43.75,43.8,43.65,43.75,0],["2020-01-30",44.35,44.45,44.35,44.45,0],["2020-02-01",44.9,44.95,44.9,44.95,0],["2020-02-02",44.95,44.95,44.85,44.85,0],["2020-02-03",44.85,44.85,44.4,44.5,0],["2020-02-04",44.2,44.2,43.95,43.95,0],["2020-02-05",43.75,43.95,43.75,43.9,0],["2020-02-06",43.85,43.95,43.8,43.95,0],["2020-02-07",44.0,44.0,43.95,44.0,0],["2020-02-08",44.15,44.2,44.15,44.2,0],["2020-02-10",44.8,44.8,44.25,44.35,0],["2020-02-11",44.25,44.3,44.2,44.2,0],["2020-02-12",44.2,44.25,44.15,44.2,0],["2020-02-16",44.2,44.2,44.2,44.2,0],["2020-02-17",44.45,44.45,44.4,44.45,0],["2020-02-18",44.55,44.63,44.55,44.63,0],["2020-02-19",44.98,45.08,44.93,45.05,0],["2020-02-20",45.03,45.1,44.97,45.0,0],["2020-02-21",45.3,45.65,45.3,45.65,0],["2020-02-22",45.85,46.05,45.8,46.05,0],["2020-02-24",46.75,48.0,46.75,48.0,0],["2020-02-25",48.0,48.0,46.7,47.4,0],["2020-02-26",47.0,47.0,46.6,46.95,0],["2020-02-27",46.85,46.85,46.6,46.7,0],["2020-02-28",46.6,46.6,46.3,46.5,0],["2020-02-29",45.6,45.8,45.6,45.8,0],["2020-03-02",46.2,46.35,46.0,46.35,0],["2020-03-04",47.35,47.4,46.95,47.0,0],["2020-03-05",46.95,46.95,46.9,46.95,0],["2020-03-06",47.35,47.35,47.15,47.3,0],["2020-03-07",47.1,47.3,47.1,47.3,0],["2020-03-09",48.15,48.25,47.45,47.85,0],["2020-03-10",47.65,47.75,47.55,47.55,0],["2020-03-13",46.4,47.15,46.2,47.15,0],["2020-03-14",46.8,46.8,46.7,46.7,0],["2020-03-16",46.8,47.0,46.8,46.8,0],["2020-03-17",46.5,46.5,45.9,45.9,0],["2020-03-18",46.5,46.5,46.2,46.2,0],["2020-03-19",46.3,46.6,46.3,46.6,0],["2020-03-20",46.8,46.8,46.65,46.65,0],["2020-03-21",46.55,46.55,46.55,46.55,0],["2020-03-23",46.5,46.5,46.4,46.5,0],["2020-03-24",47.4,47.4,47.1,47.2,0],["2020-03-25",47.7,47.7,47.3,47.35,0],["2020-03-26",47.3,47.4,47.3,47.4,0],["2020-03-27",47.85,47.85,47.7,47.75,0],["2020-03-28",47.8,47.9,47.8,47.9,0],["2020-03-30",47.9,48.5,47.8,48.35,0],["2020-03-31",48.3,48.3,48.2,48.2,0],["2020-04-01",47.9,48.05,47.9,48.05,0],["2020-04-03",48.15,48.2,48.05,48.05,0],["2020-04-06",48.0,48.1,48.0,48.1,0],["2020-04-07",48.4,48.4,48.25,48.25,0],["2020-04-08",47.95,48.0,47.95,48.0,0],["2020-04-09",48.0,48.1,48.0,48.1,0],["2020-04-10",48.45,48.45,48.25,48.25,0],["2020-04-13",48.3,48.4,48.3,48.4,0],["2020-04-14",48.65,48.65,48.5,48.55,0],["2020-04-15",48.55,48.55,48.3,48.3,0],["2020-04-16",48.35,48.35,48.3,48.35,0],["2020-04-17",48.25,48.25,48.2,48.25,0],["2020-04-20",48.15,48.2,48.0,48.0,0],["2020-04-21",48.05,48.1,48.05,48.1,0],["2020-04-22",48.1,48.15,48.1,48.15,0],["2020-04-23",48.3,48.45,48.25,48.45,0],["2020-04-24",48.4,48.5,48.4,48.5,0],["2020-04-25",48.5,48.55,48.5,48.55,0],["2020-04-27",48.5,48.6,48.5,48.55,0],["2020-04-28",48.4,48.6,48.35,48.6,0],["2020-04-29",48.65,48.65,48.5,48.5,0],["2020-05-04",48.4,48.5,48.4,48.5,0],["2020-05-05",48.45,48.45,48.4,48.45,0],["2020-05-06",48.5,48.5,48.45,48.45,0],["2020-05-07",48.25,48.25,48.2,48.25,0],["2020-05-08",48.45,48.5,48.45,48.5,0],["2020-05-12",48.5,48.5,48.15,48.35,0],["2020-05-13",48.35,48.4,48.3,48.4,0],["2020-05-14",48.48,48.55,48.43,48.55,0],["2020-05-15",48.69,48.69,48.67,48.67,0],["2020-05-16",48.72,48.75,48.72,48.75,0],["2020-05-18",48.98,49.4,48.98,49.4,0],["2020-05-19",49.0,49.1,49.0,49.03,0],["2020-05-20",49.05,49.1,49.05,49.1,0],["2020-05-21",49.05,49.05,48.95,48.95,0],["2020-05-22",48.9,48.95,48.85,48.95,0],["2020-05-23",48.9,48.9,48.9,48.9,0],["2020-05-27",48.75,48.75,48.7,48.7,0],["2020-05-28",48.75,48.8,48.75,48.8,0],["2020-05-29",48.77,48.87,48.75,48.87,0],["2020-05-30",48.9,48.9,48.9,48.9,0],["2020-06-01",49.0,49.05,49.0,49.0,0],["2020-06-02",49.03,49.03,48.9,48.97,0],["2020-06-03",48.87,48.87,48.83,48.83,0],["2020-06-04",48.73,48.8,48.73,48.8,0],["2020-06-05",48.84,48.84,48.82,48.82,0],["2020-06-06",48.63,48.65,48.63,48.65,0],["2020-06-08",48.68,48.68,48.63,48.63,0],["2020-06-09",48.64,48.72,48.64,48.72,0],["2020-06-10",48.78,48.78,48.75,48.77,0],["2020-06-11",48.87,48.87,48.8,48.8,0],["2020-06-12",48.77,48.8,48.77,48.8,0],["2020-06-13",48.77,48.77,48.77,48.77,0],["2020-06-15",48.8,48.8,48.72,48.72,0],["2020-06-16",48.75,48.75,48.65,48.67,0],["2020-06-17",48.68,48.68,48.6,48.6,0],["2020-06-18",48.65,48.7,48.61,48.7,0],["2020-06-19",48.67,48.72,48.67,48.72,0],["2020-06-20",48.83,48.85,48.83,48.85,0],["2020-06-22",48.93,48.97,48.9,48.9,0],["2020-06-23",49.05,49.08,48.98,49.03,0],["2020-06-25",49.2,49.2,49.14,49.2,0],["2020-06-26",49.18,49.2,49.18,49.2,0],["2020-06-27",49.22,49.27,49.22,49.27,0],["2020-06-29",49.33,49.34,49.3,49.32,0],["2020-06-30",49.32,49.39,49.32,49.39,0],["2020-07-01",49.53,49.85,49.53,49.85,0],["2020-07-02",49.58,49.64,49.58,49.64,0],["2020-07-03",49.72,49.85,49.72,49.85,0],["2020-07-04",49.88,49.88,49.88,49.88,0],["2020-07-06",49.92,50.02,49.9,50.02,0],["2020-07-07",50.35,50.35,50.25,50.25,0],["2020-07-08",50.35,50.35,50.35,50.35,0],["2020-07-09",50.4,50.8,50.4,50.8,0],["2020-07-10",50.57,50.7,50.57,50.7,0],["2020-07-11",50.65,50.65,50.6,50.6,0],["2020-07-13",50.65,50.65,50.6,50.6,0],["2020-07-14",50.53,50.53,50.53,50.53,0],["2020-07-15",50.62,50.67,50.6,50.67,0],["2020-07-16",50.65,50.69,50.65,50.69,0],["2020-07-17",50.65,50.69,50.63,50.69,0],["2020-07-18",50.75,50.78,50.75,50.78,0],["2020-07-20",50.75,50.93,50.75,50.93,0],["2020-07-21",51.03,51.5,51.03,51.5,0],["2020-07-22",52.65,53.1,52.65,53.05,0],["2020-07-23",53.38,54.9,53.3,54.8,0],["2020-07-24",54.87,56.4,54.87,55.4,0],["2020-07-27",56.5,56.9,56.5,56.9,0],["2020-07-28",58.1,58.1,57.25,57.4,0],["2020-07-29",57.9,57.9,57.45,57.7,0],["2020-07-30",57.95,57.95,57.8,57.8,0],["2020-07-31",57.9,57.98,57.9,57.98,0],["2020-08-01",57.93,57.93,57.93,57.93,0],["2020-08-03",57.95,57.95,57.85,57.9,0],["2020-08-04",57.98,57.98,57.93,57.93,0],["2020-08-05",59.1,59.1,59.0,59.1,0],["2020-08-06",59.1,62.3,59.1,61.4,0],["2020-08-07",62.0,62.45,62.0,62.4,0],["2020-08-08",61.5,61.7,61.5,61.7,0],["2020-08-10",59.92,59.92,58.13,58.28,0],["2020-08-11",57.52,57.52,54.98,55.48,0],["2020-08-12",52.92,55.18,51.37,55.18,0],["2020-08-13",56.22,56.22,55.43,55.78,0],["2020-08-14",57.72,57.87,56.17,56.17,0],["2020-08-15",56.53,56.53,56.18,56.18,0],["2020-08-17",55.6,56.95,55.3,56.5,0],["2020-08-18",58.45,58.7,58.0,58.4,0],["2020-08-19",57.05,57.05,56.85,56.95,0],["2020-08-20",55.75,57.05,55.65,56.45,0],["2020-08-21",56.75,56.95,56.55,56.75,0],["2020-08-22",56.75,56.75,56.75,56.75,0],["2020-08-24",56.35,56.55,56.25,56.55,0],["2020-08-25",56.1,56.2,56.1,56.15,0],["2020-08-26",56.05,56.15,55.9,56.0,0],["2020-08-27",56.25,56.25,56.05,56.1,0],["2020-08-28",56.55,56.75,56.55,56.75,0],["2020-08-29",56.9,56.9,56.9,56.9,0],["2020-08-31",56.95,57.4,56.95,57.4,0],["2020-09-01",57.5,57.7,57.5,57.7,0],["2020-09-03",57.0,57.05,56.65,56.8,0],["2020-09-04",56.8,56.8,56.65,56.8,0],["2020-09-05",56.7,56.7,56.7,56.7,0],["2020-09-07",56.75,56.75,56.5,56.5,0],["2020-09-08",56.5,56.5,56.3,56.45,0],["2020-09-10",56.65,56.75,56.6,56.75,0],["2020-09-11",56.7,56.75,56.65,56.65,0],["2020-09-12",56.55,56.55,56.55,56.55,0],["2020-09-14",56.55,56.6,56.5,56.5,0],["2020-09-15",56.6,56.7,56.6,56.7,0],["2020-09-16",56.55,56.8,56.55,56.75,0],["2020-09-17",56.6,56.6,56.45,56.5,0],["2020-09-18",56.55,56.55,56.5,56.55,0],["2020-09-19",56.5,56.5,56.5,56.5,0],["2020-09-21",56.52,56.6,56.52,56.55,0],["2020-09-22",56.2,56.3,56.15,56.15,0],["2020-09-23",56.15,56.2,55.87,55.87,0],["2020-09-24",55.4,55.4,55.0,55.0,0],["2020-09-25",55.2,55.65,55.1,55.65,0],["2020-09-26",55.55,55.6,55.55,55.6,0],["2020-09-28",55.55,55.55,55.3,55.3,0],["2020-09-29",55.7,55.75,55.5,55.55,0],["2020-09-30",55.75,55.75,55.6,55.6,0],["2020-10-01",55.65,56.05,55.65,56.05,0],["2020-10-02",56.15,56.55,56.15,56.55,0],["2020-10-03",56.45,56.55,56.45,56.45,0],["2020-10-05",56.45,56.45,56.35,56.35,0],["2020-10-06",56.5,56.5,56.35,56.35,0],["2020-10-07",56.05,56.2,56.0,56.2,0],["2020-10-08",56.1,56.15,56.05,56.15,0],["2020-10-09",56.25,56.4,56.25,56.3,0],["2020-10-10",56.5,56.5,56.45,56.45,0],["2020-10-12",56.45,56.45,56.4,56.4,0],["2020-10-13",56.3,56.5,56.25,56.5,0],["2020-10-14",56.05,56.3,56.05,56.3,0],["2020-10-15",56.25,56.3,56.25,56.25,0],["2020-10-19",56.35,56.4,56.35,56.4,0],["2020-10-20",56.35,56.4,56.35,56.4,0],["2020-10-21",56.45,56.5,56.45,56.45,0],["2020-10-22",56.45,56.45,56.4,56.45,0],["2020-10-23",56.38,56.4,56.33,56.4,0],["2020-10-24",56.35,56.35,56.35,56.35,0],["2020-10-26",56.3,56.35,56.3,56.35,0],["2020-10-27",56.4,56.45,56.35,56.35,0],["2020-10-28",56.4,56.4,56.4,56.4,0],["2020-10-29",56.15,56.3,56.15,56.3,0],["2020-10-30",56.2,56.35,56.2,56.35,0],["2020-10-31",56.35,56.45,56.35,56.45,0],["2020-11-02",56.45,56.6,56.45,56.6,0],["2020-11-03",56.75,56.8,56.65,56.7,0],["2020-11-04",56.8,56.8,56.35,56.35,0],["2020-11-05",56.45,56.45,56.45,56.45,0],["2020-11-06",56.75,56.75,56.75,56.75,0],["2020-11-07",56.8,56.8,56.8,56.8,0],["2020-11-09",56.9,57.0,56.9,57.0,0],["2020-11-10",56.15,56.55,56.15,56.35,0],["2020-11-11",56.35,56.43,56.35,56.43,0],["2020-11-12",56.3,56.4,56.3,56.35,0],["2020-11-13",56.4,56.4,56.35,56.35,0],["2020-11-14",56.4,56.4,56.4,56.4,0],["2020-11-16",56.45,56.48,56.4,56.4,0],["2020-11-17",56.35,56.35,56.25,56.3,0],["2020-11-18",56.2,56.3,56.2,56.3,0],["2020-11-19",56.2,56.2,56.1,56.1,0],["2020-11-20",56.15,56.2,56.1,56.15,0],["2020-11-21",56.2,56.2,56.2,56.2,0],["2020-11-23",56.2,56.2,56.15,56.15,0],["2020-11-25",55.15,55.15,54.5,54.8,0],["2020-11-26",54.8,55.0,54.7,55.0,0],["2020-11-27",55.0,55.0,54.8,54.9,0],["2020-11-28",54.7,54.7,54.55,54.55,0],["2020-11-30",54.43,54.43,53.85,53.85,0],["2020-12-01",53.95,54.3,53.95,54.3,0],["2020-12-02",54.75,55.1,54.75,55.1,0],["2020-12-03",55.2,55.55,55.15,55.5,0],["2020-12-04",55.4,55.4,55.3,55.35,0],["2020-12-05",55.25,55.25,55.25,55.25,0],["2020-12-07",55.1,55.4,55.1,55.2,0],["2020-12-08",55.6,55.6,55.6,55.6,0],["2020-12-09",55.2,55.3,55.2,55.3,0],["2020-12-10",55.1,55.15,55.05,55.05,0],["2020-12-11",55.25,55.25,55.25,55.25,0],["2020-12-12",55.25,55.25,55.25,55.25,0],["2020-12-14",55.25,55.25,55.1,55.1,0],["2020-12-15",55.15,55.3,55.15,55.25,0],["2020-12-16",55.35,55.4,55.35,55.4,0],["2020-12-17",55.5,55.55,55.45,55.55,0],["2020-12-18",55.55,55.55,55.5,55.5,0],["2020-12-19",55.5,55.5,55.5,55.5,0],["2020-12-21",55.7,55.95,55.7,55.8,0],["2020-12-22",55.65,55.7,55.55,55.55,0],["2020-12-23",55.5,55.6,55.5,55.6,0],["2020-12-24",55.75,55.8,55.75,55.8,0],["2020-12-29",55.9,55.9,55.9,55.9,0],["2020-12-30",55.95,56.05,55.9,55.9,0],["2020-12-31",56.1,56.1,56.0,56.1,0],["2021-01-02",56.15,56.15,56.15,56.15,0],["2021-01-04",56.35,56.8,56.35,56.8,0],["2021-01-05",56.9,57.15,56.9,57.15,0],["2021-01-06",57.25,57.4,57.15,57.3,0],["2021-01-07",56.95,57.0,56.8,56.8,0],["2021-01-08",56.7,56.7,56.35,56.35,0],["2021-01-11",55.75,56.45,55.75,56.45,0],["2021-01-12",56.35,56.7,56.35,56.65,0],["2021-01-13",56.65,56.7,56.5,56.5,0],["2021-01-14",56.5,56.5,56.3,56.45,0],["2021-01-15",56.55,56.6,56.55,56.6,0],["2021-01-16",56.4,56.4,56.4,56.4,0],["2021-01-18",56.3,56.5,56.3,56.45,0],["2021-01-19",56.45,56.45,56.4,56.4,0],["2021-01-21",56.6,56.6,56.55,56.55,0],["2021-01-22",56.5,56.5,56.4,56.45,0],["2021-01-23",56.4,56.4,56.4,56.4,0],["2021-01-25",56.4,56.55,56.4,56.55,0],["2021-01-26",56.55,56.7,56.55,56.6,0],["2021-01-27",56.55,56.7,56.5,56.65,0],["2021-01-28",56.55,56.65,56.55,56.65,0],["2021-01-29",56.65,56.75,56.65,56.75,0],["2021-01-30",56.7,56.75,56.7,56.75,0],["2021-02-01",56.8,57.1,56.8,57.1,0],["2021-02-02",57.05,57.05,56.85,56.85,0],["2021-02-03",56.8,56.85,56.8,56.85,0],["2021-02-04",56.85,56.85,56.85,56.85,0],["2021-02-05",56.75,56.95,56.75,56.9,0],["2021-02-06",56.9,56.9,56.9,56.9,0],["2021-02-08",56.95,57.05,56.9,57.05,0],["2021-02-09",57.3,57.6,57.3,57.35,0],["2021-02-17",57.0,57.0,56.9,56.9,0],["2021-02-18",56.85,56.85,56.4,56.5,0],["2021-02-19",56.25,56.45,56.25,56.3,0],["2021-02-20",56.4,56.4,56.35,56.35,0],["2021-02-23",56.55,56.7,56.55,56.6,0],["2021-02-24",56.55,56.6,56.45,56.5,0],["2021-02-25",56.5,56.5,56.45,56.45,0],["2021-02-26",56.3,56.35,56.2,56.35,0],["2021-02-27",56.1,56.2,56.1,56.2,0],["2021-03-01",56.35,56.35,56.25,56.25,0],["2021-03-02",56.0,56.25,55.95,56.1,0],["2021-03-03",56.15,56.15,56.0,56.0,0],["2021-03-04",55.9,56.05,55.87,56.0,0],["2021-03-05",55.85,55.9,55.5,55.5,0],["2021-03-06",55.6,55.6,55.6,55.6,0],["2021-03-08",55.65,55.7,55.5,55.5,0],["2021-03-09",55.3,55.32,55.15,55.15,0],["2021-03-10",55.4,55.4,55.3,55.38,0],["2021-03-11",55.5,55.9,55.5,55.8,0],["2021-03-12",55.75,55.8,55.6,55.6,0],["2021-03-13",55.85,55.85,55.85,55.85,0],["2021-03-15",55.85,55.85,55.65,55.7,0],["2021-03-17",55.6,55.65,55.6,55.65,0],["2021-03-18",55.8,55.8,55.5,55.5,0],["2021-03-19",55.4,55.5,55.3,55.5,0],["2021-03-20",55.6,55.65,55.6,55.65,0],["2021-03-22",55.55,55.55,55.45,55.45,0],["2021-03-23",55.55,55.65,55.55,55.6,0],["2021-03-24",55.5,55.53,55.47,55.5,0],["2021-03-25",55.5,55.55,55.48,55.48,0],["2021-03-26",55.35,55.35,55.27,55.27,0],["2021-03-30",55.05,55.05,54.75,54.85,0],["2021-03-31",54.65,54.65,54.5,54.5,0],["2021-04-01",54.7,54.9,54.7,54.9,0],["2021-04-02",55.1,55.35,55.1,55.35,0],["2021-04-03",55.4,55.45,55.4,55.42,0],["2021-04-05",55.25,55.25,55.1,55.1,0],["2021-04-06",55.2,55.27,55.2,55.25,0],["2021-04-07",55.35,55.35,55.25,55.25,0],["2021-04-08",55.13,55.3,55.13,55.25,0],["2021-04-09",55.43,55.43,55.43,55.43,0],["2021-04-12",55.08,55.25,55.08,55.25,0],["2021-04-13",55.18,55.27,55.18,55.2,0],["2021-04-14",55.37,55.37,55.26,55.3,0],["2021-04-15",55.25,55.35,55.2,55.3,0],["2021-04-16",55.48,55.48,55.35,55.45,0],["2021-04-17",55.56,55.62,55.56,55.62,0],["2021-04-18",55.62,55.62,55.62,55.62,0],["2021-04-19",55.8,55.98,55.8,55.98,0],["2021-04-20",55.83,55.83,55.83,55.83,0],["2021-04-21",55.83,55.83,55.83,55.83,0],["2021-04-22",55.9,55.9,55.83,55.83,0],["2021-04-23",55.83,55.83,55.75,55.75,0],["2021-04-24",55.65,55.65,55.6,55.6,0],["2021-04-26",55.55,55.6,55.5,55.5,0],["2021-04-27",55.5,55.65,55.47,55.65,0],["2021-04-28",55.57,55.7,55.57,55.65,0],["2021-04-29",55.8,55.85,55.6,55.65,0],["2021-05-03",55.62,55.8,55.62,55.75,0],["2021-05-04",55.82,55.82,55.75,55.75,0],["2021-05-05",55.7,55.7,55.63,55.66,0],["2021-05-06",55.73,55.78,55.7,55.7,0],["2021-05-07",55.9,55.97,55.83,55.97,0],["2021-05-08",56.1,56.18,56.1,56.18,0],["2021-05-10",56.23,56.34,56.2,56.3,0],["2021-05-11",56.3,56.37,56.23,56.23,0],["2021-05-12",56.15,56.15,56.07,56.13,0],["2021-05-13",56.02,56.1,56.02,56.07,0],["2021-05-14",56.12,56.25,56.12,56.25,0],["2021-05-15",56.37,56.37,56.37,56.37,0],["2021-05-17",56.45,56.45,56.37,56.37,0],["2021-05-19",56.38,56.38,56.25,56.25,0],["2021-05-20",56.25,56.38,56.25,56.33,0],["2021-05-21",56.37,56.43,56.35,56.43,0],["2021-05-22",56.48,56.48,56.48,56.48,0],["2021-05-24",56.5,56.58,56.4,56.4,0],["2021-05-25",56.37,56.42,56.3,56.42,0],["2021-05-26",56.65,56.65,56.55,56.55,0],["2021-05-27",56.4,56.54,56.4,56.54,0],["2021-05-28",56.54,56.7,56.54,56.7,0],["2021-05-29",56.82,56.87,56.82,56.87,0],["2021-05-31",57.15,57.4,57.15,57.4,0],["2021-06-01",57.65,57.65,57.65,57.65,0],["2021-06-02",57.45,57.65,57.45,57.55,0],["2021-06-03",57.65,57.65,57.15,57.35,0],["2021-06-04",57.0,57.25,57.0,57.25,0],["2021-06-05",57.55,57.55,57.45,57.45,0],["2021-06-07",57.35,57.35,57.2,57.2,0],["2021-06-08",57.5,57.5,57.3,57.35,0],["2021-06-09",57.25,57.3,57.25,57.25,0],["2021-06-10",57.15,57.3,57.15,57.3,0],["2021-06-11",57.55,57.55,57.45,57.5,0],["2021-06-12",57.3,57.3,57.3,57.3,0],["2021-06-14",57.2,57.2,57.2,57.2,0],["2021-06-16",57.25,57.25,57.25,57.25,0],["2021-06-17",57.0,57.05,56.85,56.85,0],["2021-06-18",56.75,56.8,56.75,56.8,0],["2021-06-19",56.75,56.8,56.75,56.8,0],["2021-06-21",56.8,56.95,56.75,56.95,0],["2021-06-22",57.1,57.1,57.0,57.0,0],["2021-06-23",57.0,57.15,57.0,57.1,0],["2021-06-24",57.05,57.05,57.0,57.05,0],["2021-06-25",57.0,57.05,57.0,57.05,0],["2021-06-26",57.1,57.1,57.1,57.1,0],["2021-06-28",57.05,57.1,57.0,57.0,0],["2021-06-29",56.95,57.0,56.9,56.9,0],["2021-06-30",56.85,56.9,56.85,56.85,0],["2021-07-01",56.9,56.9,56.9,56.9,0],["2021-07-02",56.95,57.15,56.95,57.15,0],["2021-07-03",57.2,57.2,57.2,57.2,0],["2021-07-07",57.4,57.45,57.4,57.45,0],["2021-07-08",57.45,57.55,57.45,57.55,0],["2021-07-09",57.6,57.6,57.5,57.5,0],["2021-07-10",57.5,57.5,57.5,57.5,0],["2021-07-12",57.5,57.5,57.35,57.35,0],["2021-07-13",57.35,57.35,57.35,57.35,0],["2021-07-14",57.4,57.4,57.4,57.4,0],["2021-07-15",57.6,57.6,57.6,57.6,0],["2021-07-16",57.6,57.6,57.5,57.5,0],["2021-07-17",57.25,57.5,57.25,57.5,0],["2021-07-19",57.55,57.55,57.55,57.55,0],["2021-07-20",57.55,57.55,57.55,57.55,0],["2021-07-21",57.45,57.45,57.45,57.45,0],["2021-07-22",57.45,57.45,57.45,57.45,0],["2021-07-23",57.5,57.5,57.5,57.5,0],["2021-07-24",57.45,57.45,57.45,57.45,0],["2021-07-26",57.45,57.45,57.45,57.45,0],["2021-07-27",57.3,57.3,57.3,57.3,0],["2021-07-28",57.2,57.2,57.2,57.2,0],["2021-07-29",57.35,57.35,57.35,57.35,0],["2021-07-30",57.4,57.4,57.4,57.4,0],["2021-07-31",57.2,57.25,57.2,57.25,0],["2021-08-02",57.2,57.2,57.2,57.2,0],["2021-08-03",57.2,57.3,57.2,57.3,0],["2021-08-04",57.35,57.35,57.35,57.35,0],["2021-08-05",57.25,57.25,57.25,57.25,0],["2021-08-06",57.25,57.25,57.25,57.25,0],["2021-08-07",57.0,57.0,57.0,57.0,0],["2021-08-09",56.9,56.9,56.9,56.9,0],["2021-08-10",56.95,56.95,56.95,56.95,0],["2021-08-11",56.9,56.9,56.9,56.9,0],["2021-08-12",57.1,57.1,57.1,57.1,0],["2021-08-13",57.1,57.1,57.1,57.1,0],["2021-08-14",57.25,57.25,57.25,57.25,0],["2021-08-16",57.25,57.25,57.25,57.25,0],["2021-08-17",57.35,57.35,57.35,57.35,0],["2021-08-18",57.35,57.35,57.35,57.35,0],["2021-08-19",57.25,57.25,57.25,57.25,0],["2021-08-20",57.15,57.15,57.15,57.15,0],["2021-08-21",57.15,57.15,57.15,57.15,0],["2021-08-23",57.1,57.1,57.1,57.1,0],["2021-09-03",57.35,57.35,57.35,57.35,0],["2021-09-04",57.45,57.45,57.45,57.45,0],["2021-09-06",57.45,57.45,57.45,57.45,0],["2021-09-07",57.45,57.45,57.45,57.45,0],["2021-09-08",57.2,57.2,57.2,57.2,0],["2021-09-09",57.25,57.25,57.25,57.25,0],["2021-09-10",57.3,57.3,57.3,57.3,0],["2021-09-11",57.3,57.3,57.3,57.3,0],["2021-09-13",57.3,57.3,57.3,57.3,0],["2021-09-14",57.25,57.25,57.25,57.25,0],["2021-09-15",57.35,57.35,57.35,57.35,0],["2021-09-16",57.2,57.2,57.2,57.2,0],["2021-09-17",56.6,56.65,56.6,56.65,0],["2021-09-18",56.65,56.65,56.65,56.65,0],["2021-09-20",56.8,56.8,56.8,56.8,0],["2021-09-21",57.1,57.1,57.1,57.1,0],["2021-09-22",57.15,57.15,57.15,57.15,0],["2021-09-23",57.35,57.35,57.35,57.35,0],["2021-09-24",57.05,57.05,57.05,57.05,0],["2021-09-25",57.0,57.0,57.0,57.0,0],["2021-09-27",57.0,57.0,57.0,57.0,0],["2021-09-28",57.1,57.1,57.1,57.1,0],["2021-09-29",56.95,56.95,56.95,56.95,0],["2021-09-30",56.85,56.85,56.85,56.85,0],["2021-10-01",57.2,57.2,57.2,57.2,0],["2021-10-02",57.15,57.15,57.15,57.15,0],["2021-10-04",57.35,57.4,57.35,57.4,0],["2021-10-05",57.45,57.45,57.4,57.45,0],["2021-10-06",57.4,57.5,57.4,57.45,0],["2021-10-07",57.5,57.85,57.5,57.85,0],["2021-10-08",57.8,57.9,57.8,57.85,0],["2021-10-09",57.8,57.95,57.8,57.95,0],["2021-10-10",57.95,57.95,57.95,57.95,0],["2021-10-12",58.15,58.15,58.05,58.05,0],["2021-10-13",58.1,58.1,58.0,58.05,0],["2021-10-14",58.25,58.25,58.0,58.0,0],["2021-10-15",58.0,58.0,57.6,57.8,0],["2021-10-16",57.65,57.7,57.65,57.7,0],["2021-10-18",57.75,57.85,57.75,57.8,0],["2021-10-19",57.85,58.15,57.85,58.0,0],["2021-10-20",57.95,58.05,57.85,58.05,0],["2021-10-21",58.25,58.4,58.05,58.05,0],["2021-10-26",58.5,58.6,58.5,58.6,0],["2021-10-27",58.55,58.75,58.55,58.7,0],["2021-10-28",58.7,58.7,58.5,58.5,0],["2021-10-29",58.45,58.5,58.35,58.5,0],["2021-10-30",58.45,58.45,58.45,58.45,0],["2021-11-01",58.45,58.45,58.25,58.3,0],["2021-11-02",58.35,58.55,58.35,58.55,0],["2021-11-03",58.5,58.6,58.5,58.6,0],["2021-11-04",58.5,58.5,58.5,58.5,0],["2021-11-05",58.65,58.75,58.65,58.75,0],["2021-11-06",58.8,58.8,58.75,58.75,0],["2021-11-08",58.9,59.05,58.9,59.0,0],["2021-11-09",59.1,59.3,59.1,59.3,0],["2021-11-10",59.4,59.4,59.35,59.4,0],["2021-11-11",59.65,59.65,59.55,59.55,0],["2021-11-12",60.2,60.8,60.2,60.7,0],["2021-11-13",60.75,60.85,60.75,60.85,0],["2021-11-15",60.65,60.8,60.6,60.8,0],["2021-11-16",60.95,61.8,60.95,61.8,0],["2021-11-17",61.55,62.25,61.55,61.8,0],["2021-11-18",62.05,62.05,61.75,61.75,0],["2021-11-19",61.35,61.35,60.6,60.8,0],["2021-11-20",60.5,60.5,60.1,60.5,0],["2021-11-21",60.2,60.2,60.2,60.2,0],["2021-11-22",59.9,60.15,59.8,60.0,0],["2021-11-23",59.45,60.15,59.45,60.05,0],["2021-11-24",59.95,60.25,59.95,60.1,0],["2021-11-25",60.15,60.15,60.1,60.15,0],["2021-11-27",60.85,60.85,60.85,60.85,0],["2021-11-29",60.9,60.9,60.6,60.65,0],["2021-11-30",60.45,60.7,60.45,60.7,0],["2021-12-01",60.45,60.65,60.45,60.65,0],["2021-12-02",60.65,60.9,60.65,60.7,0],["2021-12-03",60.65,60.9,60.65,60.85,0],["2021-12-04",61.05,61.35,61.05,61.1,0],["2021-12-06",61.25,61.55,61.25,61.5,0],["2021-12-07",61.45,61.45,61.35,61.35,0],["2021-12-08",61.4,61.45,61.4,61.4,0],["2021-12-09",61.15,61.25,61.15,61.25,0],["2021-12-10",61.25,61.35,61.2,61.25,0],["2021-12-11",61.45,61.5,61.4,61.4,0],["2021-12-13",61.5,61.55,61.45,61.55,0],["2021-12-14",61.6,61.75,61.6,61.6,0],["2021-12-15",61.5,61.5,61.25,61.4,0],["2021-12-16",61.55,61.55,61.55,61.55,0],["2021-12-17",61.6,61.75,61.6,61.75,0],["2021-12-18",61.7,61.7,61.6,61.6,0],["2021-12-20",61.65,61.75,61.65,61.7,0],["2021-12-21",61.6,61.6,61.55,61.55,0],["2021-12-22",61.55,61.6,61.5,61.55,0],["2021-12-23",61.75,61.8,61.65,61.65,0],["2021-12-28",61.55,61.55,61.5,61.5,0],["2021-12-29",61.45,61.45,61.3,61.3,0],["2021-12-30",61.3,61.3,61.2,61.3,0],["2021-12-31",61.45,61.65,61.45,61.65,0],["2022-01-03",61.8,61.8,61.6,61.6,0],["2022-01-04",61.6,61.6,61.45,61.6,0],["2022-01-05",61.6,61.75,61.6,61.7,0],["2022-01-06",61.65,61.65,61.45,61.45,0],["2022-01-07",61.42,61.6,61.42,61.6,0],["2022-01-08",61.7,61.75,61.7,61.75,0],["2022-01-10",61.65,61.7,61.5,61.5,0],["2022-01-11",61.67,61.75,61.65,61.65,0],["2022-01-13",61.7,61.7,61.7,61.7,0],["2022-01-14",61.7,61.7,61.65,61.7,0],["2022-01-15",61.65,61.7,61.65,61.7,0],["2022-01-17",61.65,61.75,61.65,61.7,0],["2022-01-18",61.7,61.7,61.65,61.7,0],["2022-01-19",61.7,61.8,61.7,61.75,0],["2022-01-20",61.9,61.9,61.7,61.7,0],["2022-01-21",61.7,61.8,61.7,61.75,0],["2022-01-22",61.85,61.93,61.85,61.93,0],["2022-01-24",61.9,62.1,61.9,62.1,0],["2022-01-25",62.4,62.7,62.25,62.55,0],["2022-01-26",62.55,62.6,62.55,62.6,0],["2022-01-27",62.45,62.55,62.45,62.55,0],["2022-01-28",62.6,62.6,62.5,62.5,0],["2022-02-07",63.15,63.5,63.15,63.45,0],["2022-02-08",63.45,63.45,62.5,62.5,0],["2022-02-09",62.6,62.6,62.05,62.15,0],["2022-02-10",62.4,62.65,62.4,62.65,0],["2022-02-11",61.75,62.35,61.75,62.35,0],["2022-02-12",62.8,62.8,62.7,62.7,0],["2022-02-14",62.75,62.95,62.7,62.95,0],["2022-02-15",63.2,63.35,62.85,62.95,0],["2022-02-16",62.85,62.95,62.85,62.9,0],["2022-02-17",63.1,63.15,63.05,63.15,0],["2022-02-22",63.7,63.9,63.6,63.6,0],["2022-02-23",63.75,63.9,63.7,63.9,0],["2022-02-24",64.25,65.65,64.25,65.65,0],["2022-02-25",66.4,66.4,65.2,65.8,0],["2022-02-26",65.4,65.75,65.4,65.75,0],["2022-02-28",66.0,66.0,65.7,65.95,0],["2022-03-01",66.0,66.1,66.0,66.0,0],["2022-03-02",67.05,67.4,67.05,67.4,0],["2022-03-03",67.3,67.35,67.0,67.35,0],["2022-03-04",67.55,67.7,67.4,67.7,0],["2022-03-05",68.4,69.0,68.25,69.0,0],["2022-03-07",72.3,73.5,72.2,73.5,0],["2022-03-08",73.4,74.4,72.0,72.0,0],["2022-03-09",72.05,73.0,72.05,72.65,0],["2022-03-10",67.8,69.8,67.6,69.6,0],["2022-03-11",69.7,70.6,69.7,70.2,0],["2022-03-12",70.2,70.2,69.3,69.8,0],["2022-03-14",69.5,69.6,69.2,69.6,0],["2022-03-15",68.3,68.7,68.3,68.7,0],["2022-03-16",68.7,68.7,67.7,68.2,0],["2022-03-17",68.4,68.8,68.4,68.7,0],["2022-03-18",68.8,69.1,68.7,69.1,0],["2022-03-19",68.9,69.0,68.9,68.9,0],["2022-03-21",68.9,68.9,68.55,68.55,0],["2022-03-24",69.0,69.0,68.9,68.9,0],["2022-03-25",69.1,69.25,69.1,69.25,0],["2022-03-26",69.35,69.45,69.35,69.45,0],["2022-03-28",69.6,69.7,69.3,69.3,0],["2022-03-29",69.3,69.4,69.1,69.1,0],["2022-03-30",69.2,69.35,68.9,68.9,0],["2022-03-31",68.9,68.9,68.9,68.9,0],["2022-04-01",69.1,69.1,69.1,69.1,0],["2022-04-02",69.05,69.1,69.05,69.05,0],["2022-04-04",68.95,69.0,68.8,69.0,0],["2022-04-05",69.0,69.0,68.8,68.85,0],["2022-04-06",68.75,68.8,68.65,68.8,0],["2022-04-07",68.75,68.85,68.75,68.85,0],["2022-04-08",68.9,69.05,68.9,69.05,0],["2022-04-09",69.4,69.5,69.4,69.45,0],["2022-04-12",69.55,69.55,69.55,69.55,0],["2022-04-13",69.75,69.8,69.75,69.8,0],["2022-04-14",69.85,69.85,69.55,69.55,0],["2022-04-15",69.6,69.7,69.55,69.7,0],["2022-04-16",69.8,69.85,69.8,69.85,0],["2022-04-18",69.95,71.0,69.95,71.0,0],["2022-04-19",70.55,70.9,70.5,70.9,0],["2022-04-21",70.45,70.45,70.4,70.4,0],["2022-04-22",70.55,70.6,70.5,70.5,0],["2022-04-23",70.4,70.4,70.35,70.35,0],["2022-04-25",70.2,70.25,69.9,70.25,0],["2022-04-26",70.1,70.3,70.05,70.15,0],["2022-04-27",70.1,70.1,70.05,70.05,0],["2022-04-28",70.0,70.0,69.8,69.95,0],["2022-05-05",70.5,70.6,70.35,70.35,0],["2022-05-06",70.2,70.45,70.1,70.45,0],["2022-05-07",70.45,70.45,70.45,70.45,0],["2022-05-09",70.4,70.45,70.3,70.3,0],["2022-05-10",70.3,70.3,70.1,70.15,0],["2022-05-11",69.95,70.2,69.95,70.2,0],["2022-05-12",70.25,70.3,70.2,70.3,0],["2022-05-13",70.15,70.15,70.05,70.05,0],["2022-05-20",69.45,69.85,69.45,69.8,0],["2022-05-21",69.8,69.85,69.8,69.85,0],["2022-05-23",69.85,69.95,69.85,69.95,0],["2022-05-24",69.9,69.9,69.9,69.9,0],["2022-05-25",69.9,69.9,69.0,69.1,0],["2022-05-26",69.0,69.3,69.0,69.3,0],["2022-05-27",69.4,69.55,69.4,69.55,0],["2022-05-28",69.5,69.5,69.5,69.5,0],["2022-05-30",69.3,69.3,69.2,69.3,0],["2022-05-31",69.2,69.3,69.15,69.3,0],["2022-06-01",69.2,69.3,69.2,69.3,0],["2022-06-02",69.45,69.45,69.45,69.45,0],["2022-06-08",69.6,69.6,69.55,69.6,0],["2022-06-09",69.7,69.7,69.7,69.7,0],["2022-06-10",69.6,69.6,69.4,69.45,0],["2022-06-11",69.65,69.65,69.65,69.65,0],["2022-06-13",69.35,69.35,68.55,68.65,0],["2022-06-14",68.35,68.45,68.3,68.4,0],["2022-06-15",68.3,68.45,68.3,68.45,0],["2022-06-16",68.55,68.55,68.45,68.45,0],["2022-06-24",68.6,68.6,68.6,68.6,0],["2022-06-25",68.6,68.65,68.6,68.65,0],["2022-06-27",68.65,68.65,68.6,68.6,0],["2022-06-28",68.6,68.75,68.6,68.75,0],["2022-06-29",68.75,68.9,68.75,68.9,0],["2022-06-30",68.85,68.9,68.85,68.9,0],["2022-07-01",68.75,68.75,68.75,68.75,0],["2022-07-02",68.8,68.8,68.8,68.8,0],["2022-07-04",68.8,68.85,68.7,68.7,0],["2022-07-05",68.7,68.8,68.7,68.8,0],["2022-07-06",68.55,68.55,68.35,68.45,0],["2022-07-07",68.25,68.45,68.25,68.45,0],["2022-07-08",68.5,68.6,68.5,68.6,0],["2022-07-09",68.6,68.6,68.55,68.55,0],["2022-07-11",68.5,68.5,68.5,68.5,0],["2022-07-16",67.95,67.95,67.95,67.95,0],["2022-07-18",67.75,67.75,63.8,64.5,0],["2022-07-19",64.45,64.5,62.5,64.0,0],["2022-07-21",65.5,65.5,65.2,65.2,0],["2022-07-22",66.3,66.4,65.8,66.4,0],["2022-07-23",66.4,66.4,66.2,66.2,0],["2022-07-25",66.2,66.5,66.2,66.5,0],["2022-07-26",66.3,66.3,66.0,66.0,0],["2022-07-27",66.1,66.1,66.1,66.1,0],["2022-07-28",66.3,66.3,66.0,66.0,0],["2022-07-29",66.2,66.7,66.2,66.7,0],["2022-07-30",66.8,67.1,66.8,67.1,0],["2022-08-01",67.3,67.6,67.3,67.6,0],["2022-08-04",67.3,67.4,67.3,67.4,0],["2022-08-05",67.9,67.9,67.6,67.6,0],["2022-08-06",67.3,67.3,67.2,67.3,0],["2022-08-08",67.3,67.3,67.3,67.3,0],["2022-08-09",67.4,67.4,67.2,67.2,0],["2022-08-10",67.1,67.1,67.0,67.0,0],["2022-08-11",67.0,67.2,66.9,67.2,0],["2022-08-12",67.2,67.4,67.2,67.3,0],["2022-08-13",67.5,67.6,67.5,67.6,0],["2022-08-15",67.4,67.5,67.1,67.1,0],["2022-08-16",66.9,67.0,66.9,67.0,0],["2022-08-17",67.0,67.2,67.0,67.2,0],["2022-08-26",66.8,66.9,66.8,66.9,0],["2022-08-27",66.9,66.9,66.8,66.8,0],["2022-08-29",66.7,66.7,66.55,66.55,0],["2022-08-30",66.7,66.7,66.6,66.7,0],["2022-08-31",66.6,66.65,66.55,66.65,0],["2022-09-03",66.7,66.7,66.7,66.7,0],["2022-09-05",66.65,66.7,66.65,66.7,0],["2022-09-06",66.8,66.85,66.8,66.8,0],["2022-09-07",66.7,66.8,66.7,66.8,0],["2022-09-08",67.0,67.0,66.9,66.95,0],["2022-09-09",66.9,67.0,66.9,67.0,0],["2022-09-10",66.95,66.95,66.95,66.95,0],["2022-09-12",66.95,67.0,66.9,67.0,0],["2022-09-13",67.0,67.05,67.0,67.05,0],["2022-09-14",66.85,66.85,66.85,66.85,0],["2022-09-19",66.85,66.85,66.85,66.85,0],["2022-09-22",66.65,66.65,66.55,66.6,0],["2022-09-23",66.65,66.65,66.6,66.6,0],["2022-09-24",66.55,66.6,66.55,66.6,0],["2022-09-26",66.45,66.45,66.4,66.4,0],["2022-09-27",66.35,66.35,65.6,65.6,0],["2022-09-28",65.2,65.2,64.5,65.2,0],["2022-09-29",65.7,65.7,65.3,65.55,0],["2022-09-30",65.75,65.9,65.75,65.9,0],["2022-10-05",66.45,66.6,66.4,66.4,0],["2022-10-06",66.3,66.3,65.7,65.7,0],["2022-10-07",65.7,65.9,65.6,65.9,0],["2022-10-08",65.8,66.5,65.8,66.5,0],["2022-10-10",66.6,67.5,66.4,67.2,0],["2022-10-11",67.1,67.1,66.9,66.9,0],["2022-10-13",67.0,67.0,67.0,67.0,0],["2022-10-14",67.0,67.3,67.0,67.2,0],["2022-10-15",67.0,67.0,66.8,66.9,0],["2022-10-17",67.0,67.15,67.0,67.0,0],["2022-10-18",66.9,67.1,66.8,67.1,0],["2022-10-19",67.1,67.3,67.0,67.0,0],["2022-10-20",66.9,67.2,66.9,67.2,0],["2022-10-21",67.2,67.3,67.2,67.3,0],["2022-10-22",67.7,67.7,67.5,67.5,0],["2022-10-24",67.5,67.5,67.3,67.3,0],["2022-10-25",67.2,67.2,67.0,67.2,0],["2022-11-07",67.4,67.4,67.2,67.3,0],["2022-11-08",67.2,67.2,67.1,67.2,0],["2022-11-09",67.5,67.5,67.4,67.5,0],["2022-11-10",67.4,67.4,67.3,67.3,0],["2022-11-11",67.6,67.6,67.6,67.6,0],["2022-11-12",67.6,67.6,67.6,67.6,0],["2022-11-14",67.5,67.5,67.5,67.5,0],["2022-11-15",67.7,67.8,67.7,67.7,0],["2022-11-16",67.7,67.7,67.7,67.7,0],["2022-11-17",67.7,67.7,67.6,67.7,0],["2022-11-18",67.7,67.7,67.6,67.6,0],["2022-11-19",67.5,67.6,67.5,67.6,0],["2022-11-21",67.6,67.6,67.5,67.5,0],["2022-11-22",67.5,67.5,67.3,67.5,0],["2022-11-23",67.4,67.5,67.4,67.5,0],["2022-11-24",67.6,67.6,67.5,67.6,0],["2022-12-01",67.2,67.2,67.15,67.15,0],["2022-12-02",67.4,67.4,67.0,67.0,0],["2022-12-03",66.95,66.95,66.95,66.95,0],["2022-12-05",67.05,67.3,67.05,67.05,0],["2022-12-06",66.8,67.15,66.8,67.15,0],["2022-12-07",67.15,67.15,66.9,66.9,0],["2022-12-08",67.05,67.15,67.0,67.15,0],["2022-12-09",67.4,67.4,67.0,67.1,0],["2022-12-10",67.25,67.25,67.25,67.25,0],["2022-12-14",67.25,67.25,67.25,67.25,0],["2022-12-15",66.8,66.8,66.8,66.8,0],["2022-12-16",66.85,67.0,66.85,66.9,0],["2022-12-17",67.0,67.0,67.0,67.0,0],["2022-12-19",67.0,67.0,66.9,67.0,0],["2022-12-20",66.9,67.2,66.9,67.2,0],["2022-12-21",67.3,67.3,66.8,66.8,0],["2022-12-22",66.95,66.95,66.9,66.9,0],["2022-12-23",66.7,66.9,66.7,66.9,0],["2022-12-24",66.9,66.95,66.9,66.95,0],["2022-12-26",67.0,67.0,66.9,66.9,0],["2022-12-27",66.9,67.0,66.6,66.6,0],["2022-12-28",66.7,66.7,66.6,66.7,0],["2022-12-29",66.7,66.7,66.7,66.7,0],["2022-12-30",66.7,66.7,66.7,66.7,0],["2023-01-06",67.0,67.1,67.0,67.1,0],["2023-01-07",67.25,67.25,67.25,67.25,0],["2023-01-09",67.25,67.3,66.8,66.8,0],["2023-01-10",66.8,66.9,66.5,66.9,0],["2023-01-11",67.0,67.05,66.9,66.95,0],["2023-01-12",66.95,67.0,66.8,67.0,0],["2023-01-13",67.1,67.3,67.1,67.3,0],["2023-01-14",67.4,67.5,67.4,67.4,0],["2023-01-16",67.3,67.3,67.2,67.2,0],["2023-01-17",67.15,67.3,67.15,67.3,0],["2023-01-30",67.5,67.7,67.2,67.7,0],["2023-01-31",67.8,67.8,67.6,67.6,0],["2023-02-01",67.3,67.4,67.3,67.4,0],["2023-02-02",67.6,67.8,67.6,67.8,0],["2023-02-03",67.5,67.6,67.5,67.5,0],["2023-02-04",67.2,67.4,67.2,67.4,0],["2023-02-06",67.3,67.3,67.2,67.2,0],["2023-02-07",67.2,67.35,67.2,67.35,0],["2023-02-08",67.4,67.5,67.4,67.5,0],["2023-02-09",67.35,67.35,67.35,67.35,0],["2023-02-10",67.3,67.3,67.3,67.3,0],["2023-02-11",67.35,67.4,67.35,67.4,0],["2023-02-13",67.4,67.4,67.25,67.25,0],["2023-02-14",67.2,67.4,67.2,67.4,0],["2023-02-15",67.3,67.3,67.3,67.3,0],["2023-02-22",67.1,67.1,67.1,67.1,0],["2023-02-23",67.0,67.0,67.0,67.0,0],["2023-02-24",66.95,67.0,66.95,67.0,0],["2023-02-25",66.9,66.9,66.9,66.9,0],["2023-02-27",66.8,66.8,66.7,66.75,0],["2023-02-28",66.85,66.9,66.8,66.8,0],["2023-03-01",66.95,66.95,66.9,66.95,0],["2023-03-02",66.95,66.95,66.85,66.85,0],["2023-03-03",66.95,66.95,66.8,66.8,0],["2023-03-04",66.9,66.9,66.9,66.9,0],["2023-03-06",66.85,66.85,66.85,66.85,0],["2023-03-07",66.75,66.8,66.7,66.7,0],["2023-03-08",66.5,66.55,66.45,66.55,0],["2023-03-09",66.6,66.6,66.55,66.55,0],["2023-03-10",66.55,66.7,66.5,66.55,0],["2023-03-11",66.8,66.8,66.8,66.8,0],["2023-03-13",67.0,67.0,66.95,66.95,0],["2023-03-17",67.15,67.25,67.15,67.15,0],["2023-03-18",67.75,67.75,67.5,67.5,0],["2023-03-20",67.35,67.6,67.35,67.6,0],["2023-03-21",67.45,67.45,67.3,67.3,0],["2023-03-22",67.15,67.15,67.1,67.15,0],["2023-03-23",67.35,67.4,67.25,67.25,0],["2023-03-24",67.35,67.35,67.25,67.35,0],["2023-03-25",67.35,67.35,67.3,67.3,0],["2023-03-27",67.25,67.35,67.25,67.35,0],["2023-03-28",67.35,67.35,67.3,67.3,0],["2023-04-04",67.05,67.05,67.05,67.05,0],["2023-04-05",67.2,67.3,67.15,67.15,0],["2023-04-06",67.1,67.1,67.05,67.1,0],["2023-04-07",67.05,67.05,67.05,67.05,0],["2023-04-08",67.1,67.1,67.1,67.1,0],["2023-04-10",67.0,67.05,66.9,67.05,0],["2023-04-11",67.0,67.0,67.0,67.0,0],["2023-04-12",67.0,67.05,67.0,67.0,0],["2023-04-13",67.0,67.1,67.0,67.1,0],["2023-04-14",67.3,67.3,67.1,67.1,0],["2023-04-15",67.0,67.0,67.0,67.0,0],["2023-04-17",66.95,67.2,66.95,67.2,0],["2023-04-18",67.1,67.15,67.1,67.1,0],["2023-04-19",67.1,67.1,66.9,66.95,0],["2023-04-20",67.05,67.05,67.0,67.0,0],["2023-04-21",67.05,67.05,66.95,66.95,0],["2023-05-05",67.2,67.25,67.1,67.1,0],["2023-05-06",67.1,67.1,67.05,67.05,0],["2023-05-08",67.0,67.1,67.0,67.1,0],["2023-05-09",67.1,67.25,67.1,67.2,0],["2023-05-10",67.25,67.25,67.1,67.1,0],["2023-05-11",67.15,67.25,67.15,67.25,0],["2023-05-12",67.2,67.2,67.15,67.15,0],["2023-05-13",67.25,67.25,67.25,67.25,0],["2023-05-15",67.15,67.25,67.15,67.25,0],["2023-05-16",67.25,67.25,67.15,67.15,0],["2023-05-17",67.1,67.1,67.1,67.1,0],["2023-05-18",67.2,67.2,67.15,67.15,0],["2023-05-19",67.1,67.25,67.1,67.25,0],["2023-05-20",67.4,67.4,67.4,67.4,0],["2023-05-22",67.35,67.35,67.15,67.2,0],["2023-06-03",67.0,67.05,67.0,67.05,0],["2023-06-04",67.05,67.05,67.05,67.05,0],["2023-06-05",67.0,67.15,67.0,67.15,0],["2023-06-06",67.25,67.25,67.0,67.0,0],["2023-06-07",67.0,67.05,66.95,67.05,0],["2023-06-08",66.95,67.0,66.95,67.0,0],["2023-06-09",67.05,67.1,67.05,67.1,0],["2023-06-10",67.15,67.15,67.15,67.15,0],["2023-06-12",67.1,67.1,67.0,67.1,0],["2023-06-13",67.1,67.1,67.05,67.1,0],["2023-06-14",67.0,67.15,67.0,67.15,0],["2023-06-15",67.05,67.15,67.0,67.15,0],["2023-06-16",67.2,67.2,67.15,67.15,0],["2023-06-17",67.1,67.1,67.1,67.1,0],["2023-06-19",67.1,67.1,67.05,67.05,0],["2023-06-20",67.0,67.1,67.0,67.1,0],["2023-06-21",67.0,67.0,67.0,67.0,0],["2023-06-22",67.0,67.0,67.0,67.0,0],["2023-07-05",67.05,67.05,66.95,66.95,0],["2023-07-06",66.95,67.05,66.95,67.05,0],["2023-07-07",67.0,67.05,66.95,67.05,0],["2023-07-08",67.15,67.15,67.15,67.15,0],["2023-07-10",67.05,67.1,67.05,67.1,0],["2023-07-11",67.1,67.2,67.1,67.2,0],["2023-07-12",67.2,67.25,67.2,67.2,0],["2023-07-13",67.25,67.4,67.25,67.35,0],["2023-07-14",67.35,67.35,67.25,67.25,0],["2023-07-15",67.2,67.2,67.2,67.2,0],["2023-07-17",67.2,67.2,67.2,67.2,0],["2023-07-18",67.2,67.2,67.2,67.2,0],["2023-07-19",67.25,67.25,67.2,67.2,0],["2023-07-20",67.2,67.25,67.2,67.2,0],["2023-07-21",67.15,67.15,67.05,67.05,0],["2023-07-22",67.1,67.1,67.1,67.1,0],["2023-07-24",67.05,67.2,67.05,67.2,0],["2023-07-25",67.15,67.25,67.15,67.25,0],["2023-08-01",67.4,67.4,67.35,67.35,0],["2023-08-02",67.3,67.3,67.2,67.2,0],["2023-08-03",67.2,67.2,67.2,67.2,0],["2023-08-04",67.25,67.25,67.2,67.2,0],["2023-08-05",67.3,67.3,67.3,67.3,0],["2023-08-07",67.3,67.4,67.3,67.4,0],["2023-08-08",67.35,67.35,67.25,67.3,0],["2023-08-09",67.3,67.35,67.25,67.25,0],["2023-08-10",67.2,67.3,67.2,67.3,0],["2023-08-11",67.3,67.5,67.3,67.5,0],["2023-08-12",67.5,67.5,67.5,67.5,0],["2023-08-14",67.4,67.5,67.35,67.5,0],["2023-08-15",67.5,67.65,67.5,67.6,0],["2023-08-16",67.55,67.55,67.5,67.55,0],["2023-08-17",67.5,67.6,67.5,67.6,0],["2023-08-28",68.1,68.1,68.1,68.1,0],["2023-08-29",68.1,68.15,68.1,68.15,0],["2023-08-30",68.3,68.3,68.1,68.1,0],["2023-08-31",68.15,68.25,68.15,68.25,0],["2023-09-01",68.25,68.25,68.25,68.25,0],["2023-09-05",68.15,68.35,68.15,68.35,0],["2023-09-06",68.35,68.4,68.35,68.4,0],["2023-09-07",68.35,68.65,68.35,68.65,0],["2023-09-08",68.9,68.9,68.75,68.75,0],["2023-09-09",68.75,68.8,68.75,68.8,0],["2023-09-11",68.85,68.9,68.85,68.9,0],["2023-09-12",68.85,68.85,68.75,68.75,0],["2023-09-13",68.7,68.7,68.65,68.65,0],["2023-09-14",68.6,68.6,68.5,68.5,0],["2023-09-15",68.5,68.7,68.5,68.7,0],["2023-09-21",69.2,69.2,69.05,69.05,0],["2023-09-22",69.05,69.15,69.05,69.05,0],["2023-09-23",69.15,69.15,69.15,69.15,0],["2023-09-25",69.1,69.1,68.95,68.95,0],["2023-09-26",68.85,68.85,68.7,68.8,0],["2023-09-27",68.75,68.8,68.75,68.8,0],["2023-09-28",68.8,68.85,68.8,68.85,0],["2023-09-29",68.85,68.9,68.8,68.9,0],["2023-09-30",68.85,68.95,68.85,68.95,0],["2023-10-02",68.85,69.0,68.85,68.9,0],["2023-10-03",68.9,68.95,68.9,68.9,0],["2023-10-04",68.95,68.95,68.85,68.85,0],["2023-10-05",68.9,69.0,68.9,69.0,0],["2023-10-06",69.0,69.15,69.0,69.15,0],["2023-10-07",69.3,69.3,69.3,69.3,0],["2023-10-09",69.5,69.65,69.5,69.6,0],["2023-10-10",69.65,69.8,69.65,69.75,0],["2023-10-11",69.75,69.75,69.75,69.75,0],["2023-10-17",70.0,70.0,70.0,70.0,0],["2023-10-20",70.85,70.95,70.85,70.95,0],["2023-10-30",70.5,70.5,70.5,70.5,0],["2023-10-31",70.55,70.55,70.55,70.55,0],["2023-11-01",70.6,70.75,70.6,70.75,0],["2023-11-02",70.8,70.8,70.6,70.65,0],["2023-11-03",70.6,70.6,70.35,70.35,0],["2023-11-06",69.0,70.0,68.5,69.8,0],["2023-11-07",69.4,69.9,69.3,69.9,0],["2023-11-08",69.9,70.3,69.9,70.3,0],["2023-11-09",70.1,70.3,70.1,70.1,0],["2023-11-10",70.3,70.4,70.3,70.3,0],["2023-11-13",70.2,70.3,70.2,70.3,0],["2023-11-14",70.5,70.55,70.35,70.35,0],["2023-11-15",70.4,70.6,70.4,70.6,0],["2023-11-16",70.6,70.6,70.4,70.6,0],["2023-11-17",70.7,70.85,70.7,70.8,0],["2023-11-20",70.75,70.9,70.75,70.85,0],["2023-11-21",70.95,71.2,70.95,71.2,0],["2023-11-22",71.3,72.0,71.3,71.8,0],["2023-11-23",71.8,71.8,71.5,71.6,0],["2023-11-24",71.45,71.8,71.2,71.8,0],["2023-11-27",72.3,72.5,72.2,72.5,0],["2023-11-28",72.7,73.5,72.7,73.5,0],["2023-11-29",74.4,74.4,73.6,73.6,0],["2023-11-30",73.6,73.9,73.6,73.6,0],["2023-12-01",73.6,73.6,73.5,73.5,0],["2023-12-04",74.4,74.4,74.2,74.2,0],["2023-12-05",73.9,74.4,73.8,74.4,0],["2023-12-06",74.2,74.3,74.2,74.2,0],["2023-12-07",74.3,74.3,74.1,74.1,0],["2023-12-08",74.0,74.1,74.0,74.1,0],["2023-12-11",74.0,74.0,73.75,73.75,0],["2023-12-12",73.6,73.6,73.5,73.6,0],["2023-12-13",73.6,73.8,73.6,73.8,0],["2023-12-14",74.2,74.4,74.2,74.3,0],["2023-12-15",74.3,74.5,74.3,74.5,0],["2023-12-18",74.35,74.4,74.25,74.4,0],["2023-12-19",74.5,74.9,74.5,74.9,0],["2023-12-20",75.3,75.7,75.3,75.6,0],["2023-12-21",75.4,75.8,75.3,75.8,0],["2023-12-22",76.2,77.3,76.2,76.8,0],["2023-12-23",76.9,76.9,76.9,76.9,0],["2023-12-25",76.9,78.4,76.9,78.4,0],["2023-12-26",78.6,80.3,78.6,79.2,0],["2023-12-27",79.5,80.0,79.5,79.5,0],["2023-12-28",79.8,80.0,76.0,77.5,0],["2023-12-29",76.5,77.0,74.0,76.0,0],["2023-12-30",74.0,74.0,72.0,74.0,0],["2024-01-02",73.5,77.0,73.5,75.0,0],["2024-01-03",74.5,75.5,74.5,75.5,0],["2024-01-04",75.0,75.0,75.0,75.0,0],["2024-01-05",75.0,75.0,75.0,75.0,0],["2024-01-06",75.0,75.0,75.0,75.0,0],["2024-01-08",74.5,74.5,74.0,74.0,0],["2024-01-09",74.0,74.5,74.0,74.5,0],["2024-01-10",74.5,74.7,74.5,74.5,0],["2024-01-11",74.3,75.3,74.3,75.3,0],["2024-01-12",75.3,76.0,75.3,76.0,0],["2024-01-13",77.0,77.5,77.0,77.0,0],["2024-01-15",76.8,76.8,76.5,76.5,0],["2024-01-16",76.5,76.5,76.3,76.5,0],["2024-01-17",76.0,76.3,76.0,76.2,0],["2024-01-18",76.0,76.5,76.0,76.5,0],["2024-01-19",76.7,77.0,76.7,76.8,0],["2024-01-20",76.8,76.8,76.7,76.7,0],["2024-01-22",76.3,76.3,76.0,76.0,0],["2024-01-23",76.3,76.5,76.3,76.5,0],["2024-01-24",76.7,76.7,76.7,76.7,0],["2024-01-25",76.5,76.5,76.5,76.5,0],["2024-01-26",76.5,76.8,76.5,76.8,0],["2024-01-27",76.7,76.7,76.7,76.7,0],["2024-01-29",76.7,76.8,76.7,76.8,0],["2024-01-30",76.8,77.4,76.8,77.4,0],["2024-01-31",77.4,77.9,77.4,77.9,0],["2024-02-01",78.0,78.3,78.0,78.3,0],["2024-02-02",78.5,78.7,78.5,78.5,0],["2024-02-03",78.3,78.3,78.1,78.1,0],["2024-02-05",77.9,78.4,77.9,78.4,0],["2024-02-06",78.5,78.7,78.5,78.5,0],["2024-02-07",78.5,78.9,78.5,78.9,0],["2024-02-15",77.7,78.8,77.5,78.8,0],["2024-02-16",79.0,79.0,78.4,78.4,0],["2024-02-17",78.4,78.6,78.4,78.6,0],["2024-02-18",78.6,78.6,78.4,78.4,0],["2024-02-19",78.4,78.4,77.5,78.0,0],["2024-02-20",77.7,78.2,77.7,78.2,0],["2024-02-21",78.4,78.5,78.0,78.0,0],["2024-02-22",77.9,78.7,77.9,78.7,0],["2024-02-23",79.0,79.0,78.5,78.5,0],["2024-02-24",78.7,78.8,78.7,78.8,0],["2024-02-26",78.9,79.0,78.8,79.0,0],["2024-02-27",79.2,79.5,78.9,78.9,0],["2024-02-28",78.9,79.3,78.7,79.3,0],["2024-02-29",79.4,80.0,79.4,79.5,0],["2024-03-01",79.6,79.8,79.6,79.8,0],["2024-03-02",80.7,81.0,80.3,80.3,0],["2024-03-04",80.2,80.7,80.2,80.4,0],["2024-03-05",80.9,80.9,80.4,80.8,0],["2024-03-06",81.0,81.0,80.8,81.0,0],["2024-03-07",81.3,81.8,81.3,81.8,0],["2024-03-08",81.8,81.9,81.5,81.9,0],["2024-03-09",82.2,82.2,82.0,82.0,0],["2024-03-11",82.0,82.2,82.0,82.2,0],["2024-03-12",82.3,82.5,82.3,82.5,0],["2024-03-13",82.2,82.2,80.3,80.7,0],["2024-03-14",81.0,81.7,81.0,81.5,0],["2024-03-15",81.4,81.9,81.3,81.7,0],["2024-03-16",81.5,81.7,81.5,81.7,0],["2024-03-18",81.5,81.5,81.0,81.4,0],["2024-03-19",81.9,81.9,81.5,81.5,0],["2024-03-20",81.7,81.7,81.4,81.4,0],["2024-03-21",81.9,82.0,80.8,80.8,0],["2024-03-22",80.6,80.6,79.8,80.0,0],["2024-03-23",80.0,80.3,80.0,80.3,0],["2024-03-25",80.2,80.3,79.9,79.9,0],["2024-03-26",80.0,80.3,80.0,80.3,0],["2024-03-27",80.3,80.9,80.3,80.9,0],["2024-03-28",81.1,81.3,81.0,81.0,0],["2024-03-29",81.5,81.5,81.0,81.0,0],["2024-03-30",81.0,81.0,80.8,80.8,0],["2024-04-01",81.0,81.1,80.8,81.1,0],["2024-04-02",81.1,81.3,81.1,81.3,0],["2024-04-03",81.5,81.6,81.0,81.1,0],["2024-04-04",81.7,81.8,81.3,81.3,0],["2024-04-05",80.9,81.5,80.9,81.5,0],["2024-04-06",82.2,82.2,81.9,81.9,0],["2024-04-08",81.7,82.4,81.7,82.4,0],["2024-04-09",82.6,84.8,82.6,84.8,0],["2024-04-10",84.7,84.7,83.8,84.4,0],["2024-04-11",84.2,84.6,84.0,84.2,0],["2024-04-12",84.7,85.0,84.5,84.5,0],["2024-04-13",83.7,83.7,83.1,83.1,0],["2024-04-15",83.4,85.5,83.4,84.1,0],["2024-04-16",84.4,84.4,83.5,83.7,0],["2024-04-17",83.8,84.3,83.8,84.1,0],["2024-04-19",83.8,83.8,83.8,83.8,0],["2024-04-20",84.0,84.0,84.0,84.0,0],["2024-04-22",82.8,83.5,82.8,83.5,0],["2024-04-23",82.8,83.3,82.3,83.3,0],["2024-04-24",83.8,84.5,83.8,84.2,0],["2024-04-25",83.8,84.3,83.8,84.3,0],["2024-04-26",84.6,85.2,84.6,85.2,0],["2024-05-02",84.7,85.1,84.7,85.1,0],["2024-05-03",85.2,85.8,85.2,85.8,0],["2024-05-04",85.9,85.9,85.9,85.9,0],["2024-05-06",86.0,86.5,85.9,86.5,0],["2024-05-07",86.8,87.5,86.8,87.5,0],["2024-05-08",87.3,87.5,87.2,87.5,0],["2024-05-09",88.0,89.5,88.0,89.5,0],["2024-05-10",90.5,92.4,90.5,92.4,0],["2024-05-11",91.7,91.7,91.3,91.3,0],["2024-05-13",91.3,91.3,88.5,90.0,0],["2024-05-14",89.0,89.0,89.0,89.0,0],["2024-05-15",89.8,90.2,89.8,90.2,0],["2024-05-16",90.4,90.4,90.0,90.0,0],["2024-05-17",89.9,90.0,89.9,90.0,0],["2024-05-18",90.4,90.4,90.4,90.4,0],["2024-05-20",90.4,91.0,90.4,91.0,0],["2024-05-21",90.8,90.8,90.4,90.4,0],["2024-05-22",90.9,90.9,90.9,90.9,0],["2024-05-23",90.0,90.0,89.8,89.8,0],["2024-05-24",89.5,89.5,89.5,89.5,0],["2024-05-25",89.5,89.5,89.5,89.5,0],["2024-05-27",89.6,89.9,89.6,89.9,0],["2024-05-28",90.4,90.5,90.4,90.5,0],["2024-05-29",90.9,90.9,90.3,90.3,0],["2024-05-30",88.0,88.8,88.0,88.8,0],["2024-05-31",88.8,88.8,87.0,87.0,0],["2024-06-01",85.0,85.0,83.0,83.0,0],["2024-06-03",82.5,82.5,79.98,79.98,0],["2024-06-04",79.98,79.98,78.98,78.98,0],["2024-06-05",78.98,78.98,77.98,77.98,0],["2024-06-06",77.98,77.98,76.98,76.98,0],["2024-06-07",76.98,76.98,76.98,76.98,0],["2024-06-10",76.98,76.98,76.98,76.98,0],["2024-06-11",76.98,76.98,76.98,76.98,0],["2024-06-12",76.98,76.98,76.98,76.98,0],["2024-06-13",76.98,76.98,76.98,76.98,0],["2024-06-14",76.98,76.98,76.98,76.98,0],["2024-06-17",76.98,76.98,76.98,76.98,0],["2024-06-18",76.98,76.98,76.98,76.98,0],["2024-06-19",76.98,76.98,76.98,76.98,0],["2024-06-20",76.98,76.98,76.98,76.98,0],["2024-06-21",76.98,76.98,76.98,76.98,0],["2024-06-24",76.98,76.98,76.98,76.98,0],["2024-06-25",76.98,76.98,76.98,76.98,0],["2024-06-26",76.98,76.98,76.98,76.98,0],["2024-06-27",76.98,76.98,76.98,76.98,0],["2024-06-28",76.98,76.98,76.98,76.98,0],["2024-07-01",76.98,76.98,76.98,76.98,0],["2024-07-02",76.98,76.98,76.98,76.98,0],["2024-07-03",76.98,76.98,76.98,76.98,0],["2024-07-04",76.98,76.98,76.98,76.98,0],["2024-07-05",76.98,76.98,76.98,76.98,0],["2024-07-08",76.98,76.98,76.98,76.98,0],["2024-07-09",76.98,76.98,76.98,76.98,0],["2024-07-10",76.98,76.98,76.98,76.98,0],["2024-07-11",76.98,76.98,76.98,76.98,0],["2024-07-12",76.98,76.98,76.98,76.98,0],["2024-07-15",76.98,76.98,76.98,76.98,0],["2024-07-16",76.98,76.98,76.98,76.98,0],["2024-07-17",76.98,76.98,76.98,76.98,0],["2024-07-18",0.08,80.0,0.08,80.0,0],["2024-07-19",80.0,80.0,80.0,80.0,0],["2024-07-20",80.0,80.0,80.0,80.0,0],["2024-07-22",80.0,80.0,80.0,80.0,0],["2024-07-23",79.5,79.5,79.5,79.5,0],["2024-07-24",79.5,79.5,79.5,79.5,0],["2024-07-25",79.5,79.5,79.5,79.5,0],["2024-07-26",79.5,79.5,79.5,79.5,0],["2024-07-27",79.5,79.5,79.5,79.5,0],["2024-07-29",79.5,79.5,79.5,79.5,0],["2024-07-30",79.0,79.0,79.0,79.0,0],["2024-07-31",79.0,79.0,79.0,79.0,0],["2024-08-01",79.8,79.8,79.8,79.8,0],["2024-08-02",79.8,79.8,79.8,79.8,0],["2024-08-03",79.8,79.8,79.8,79.8,0],["2024-08-05",79.8,79.8,79.8,79.8,0],["2024-08-06",79.0,79.0,79.0,79.0,0],["2024-08-07",79.0,79.0,79.0,79.0,0],["2024-08-08",78.5,78.5,78.5,78.5,0],["2024-08-09",78.5,78.5,78.5,78.5,0],["2024-08-12",78.5,78.5,78.5,78.5,0],["2024-08-13",80.0,80.0,80.0,80.0,0],["2024-08-14",80.0,80.0,80.0,80.0,0],["2024-08-15",80.0,80.0,80.0,80.0,0],["2024-08-16",80.0,80.0,80.0,80.0,0],["2024-08-19",80.0,80.0,80.0,80.0,0],["2024-08-20",81.0,81.0,81.0,81.0,0],["2024-08-21",81.0,81.0,81.0,81.0,0],["2024-08-22",81.0,81.0,81.0,81.0,0],["2024-08-23",81.0,81.0,81.0,81.0,0],["2024-08-26",81.0,81.0,81.0,81.0,0],["2024-08-27",81.0,81.0,81.0,81.0,0],["2024-08-28",81.0,81.0,81.0,81.0,0],["2024-08-29",81.0,81.0,81.0,81.0,0],["2024-08-30",81.0,81.0,81.0,81.0,0],["2024-09-04",81.0,81.0,81.0,81.0,0],["2024-09-05",80.5,80.5,80.5,80.5,0],["2024-09-06",80.5,80.5,80.5,80.5,0],["2024-09-09",80.5,80.5,80.5,80.5,0],["2024-09-10",80.5,80.5,80.5,80.5,0],["2024-09-11",80.5,80.5,80.5,80.5,0],["2024-09-12",80.5,80.5,80.5,80.5,0],["2024-09-17",82.0,82.0,80.5,82.0,0],["2024-09-18",82.0,82.0,82.0,82.0,0],["2024-09-19",81.8,81.8,81.8,81.8,0],["2024-10-08",85.0,85.0,85.0,85.0,0],["2024-10-09",85.0,85.0,85.0,85.0,0],["2024-10-10",84.5,84.5,84.5,84.5,0],["2024-10-11",84.5,84.5,84.5,84.5,0],["2024-10-12",84.5,84.5,84.5,84.5,0],["2024-10-14",85.0,85.0,85.0,85.0,0],["2024-10-15",85.0,85.0,85.0,85.0,0],["2024-10-16",86.0,86.0,86.0,86.0,0],["2024-10-18",86.0,86.0,86.0,86.0,0],["2024-10-19",86.0,86.0,86.0,86.0,0],["2024-10-21",88.0,88.0,88.0,88.0,0],["2024-10-22",88.0,89.0,88.0,89.0,0],["2024-10-23",89.0,89.0,89.0,89.0,0],["2024-10-24",89.0,89.0,89.0,89.0,0],["2024-10-25",89.0,89.0,89.0,89.0,0],["2024-10-28",89.0,89.0,89.0,89.0,0],["2024-10-29",89.0,89.0,89.0,89.0,0],["2024-10-30",89.0,90.0,89.0,90.0,0],["2024-10-31",90.0,90.0,90.0,90.0,0],["2024-11-01",90.0,90.0,89.5,89.5,0],["2024-11-04",89.0,89.0,89.0,89.0,0],["2024-11-05",89.0,89.0,89.0,89.0,0],["2024-11-06",89.0,89.0,89.0,89.0,0],["2024-11-07",87.5,87.5,85.5,85.5,0],["2024-11-08",86.5,86.5,86.0,86.0,0],["2024-11-09",85.8,85.8,85.8,85.8,0],["2024-11-11",85.5,85.5,85.4,85.4,0],["2024-11-12",84.1,84.5,84.0,84.0,0],["2024-11-13",84.0,84.0,84.0,84.0,0],["2024-11-14",83.5,83.5,83.5,83.5,0],["2024-11-15",83.5,83.5,83.5,83.5,0],["2024-11-18",83.8,84.0,83.8,84.0,0],["2024-11-19",84.7,85.0,84.7,85.0,0],["2024-11-20",85.7,85.7,85.7,85.7,0],["2024-11-21",86.2,86.2,86.2,86.2,0],["2024-11-22",86.5,87.0,86.5,87.0,0],["2024-11-25",87.0,87.0,86.6,86.6,0],["2024-11-26",85.3,85.3,85.2,85.2,0],["2024-11-27",85.3,85.5,85.3,85.5,0],["2024-11-28",85.3,85.4,85.3,85.4,0],["2024-11-29",85.4,85.8,85.4,85.8,0],["2024-12-02",85.3,85.3,85.3,85.3,0],["2024-12-03",85.3,85.5,85.3,85.5,0],["2024-12-04",85.5,85.5,85.5,85.5,0],["2024-12-05",85.5,85.5,85.5,85.5,0],["2024-12-06",84.8,85.2,84.8,85.2,0],["2024-12-09",85.2,85.2,85.2,85.2,0],["2024-12-10",85.6,85.6,85.6,85.6,0],["2024-12-11",87.1,87.1,86.9,86.9,0],["2024-12-12",87.3,87.3,87.1,87.1,0],["2024-12-13",86.4,86.4,86.3,86.3,0],["2024-12-16",85.1,85.1,85.1,85.1,0],["2024-12-17",85.1,85.1,85.1,85.1,0],["2024-12-18",85.1,85.1,85.1,85.1,0],["2024-12-19",83.9,84.1,83.9,84.1,0],["2024-12-20",83.6,83.8,83.6,83.8,0],["2024-12-23",84.3,84.5,84.3,84.5,0],["2024-12-24",84.3,84.3,84.3,84.3,0],["2024-12-25",84.3,84.3,84.3,84.3,0],["2024-12-26",84.5,84.5,84.5,84.5,0],["2024-12-27",84.7,84.7,84.7,84.7,0],["2024-12-30",84.5,84.5,84.5,84.5,0],["2024-12-31",84.2,84.2,84.2,84.2,0],["2025-01-02",84.8,85.0,84.8,85.0,0],["2025-01-03",85.5,85.5,85.5,85.5,0],["2025-01-06",85.5,85.5,85.0,85.0,0],["2025-01-07",85.0,85.3,85.0,85.3,0],["2025-01-08",85.5,85.5,85.5,85.5,0],["2025-01-09",86.0,86.0,86.0,86.0,0],["2025-01-10",86.0,86.2,86.0,86.2,0],["2025-01-11",86.8,86.8,86.8,86.8,0],["2025-01-13",86.6,86.8,86.6,86.8,0],["2025-01-14",86.4,86.4,86.4,86.4,0],["2025-01-15",86.4,86.6,86.4,86.6,0],["2025-01-16",87.0,87.0,87.0,87.0,0],["2025-01-17",87.3,87.3,87.3,87.3,0],["2025-01-18",86.9,86.9,86.9,86.9,0],["2025-01-20",86.7,86.9,86.7,86.9,0],["2025-01-21",87.0,87.7,87.0,87.5,0],["2025-01-22",88.0,88.2,88.0,88.2,0],["2025-01-23",88.4,88.4,88.1,88.1,0],["2025-01-24",88.5,88.9,88.5,88.8,0],["2025-01-26",88.8,88.8,88.8,88.8,0],["2025-02-03",89.3,89.8,89.3,89.8,0],["2025-02-04",90.3,90.6,90.1,90.1,0],["2025-02-05",91.0,91.0,91.0,91.0,0],["2025-02-06",91.2,91.2,89.6,89.6,0],["2025-02-07",89.9,90.3,89.9,90.3,0],["2025-02-08",90.3,90.3,90.3,90.3,0],["2025-02-10",90.3,91.3,90.3,91.3,0],["2025-02-11",92.8,93.1,90.5,90.5,0],["2025-02-12",90.2,90.2,90.2,90.2,0],["2025-02-13",90.4,90.7,90.4,90.7,0],["2025-02-14",91.3,91.3,91.3,91.3,0],["2025-02-15",90.3,90.3,90.3,90.3,0],["2025-02-17",90.3,90.6,90.3,90.6,0],["2025-02-18",90.8,91.1,90.8,91.1,0],["2025-02-19",91.7,92.0,91.6,91.9,0],["2025-02-20",92.1,92.3,92.1,92.3,0],["2025-02-21",92.3,92.3,91.7,91.7,0],["2025-02-22",91.7,91.7,91.7,91.7,0],["2025-02-24",91.5,92.0,91.5,92.0,0],["2025-02-25",92.3,92.3,92.0,92.0,0],["2025-02-26",91.7,91.7,91.3,91.3,0],["2025-02-27",91.5,91.5,91.2,91.2,0],["2025-02-28",90.9,90.9,90.5,90.5,0],["2025-03-01",90.3,90.5,90.3,90.5,0],["2025-03-03",91.0,91.0,91.0,91.0,0],["2025-03-04",91.6,92.7,91.6,92.7,0],["2025-03-05",92.7,92.7,92.7,92.7,0],["2025-03-06",92.7,93.0,92.7,92.7,0],["2025-03-07",92.7,93.1,92.7,93.1,0],["2025-03-08",92.9,92.9,92.9,92.9,0],["2025-03-10",93.1,93.1,92.9,92.9,0],["2025-03-11",92.6,93.0,92.6,93.0,0],["2025-03-12",93.0,93.5,93.0,93.5,0],["2025-03-13",94.2,94.4,94.2,94.4,0],["2025-03-14",95.6,95.8,95.6,95.8,0],["2025-03-15",95.8,95.8,95.8,95.8,0],["2025-03-17",96.1,96.1,96.1,96.1,0],["2025-03-18",96.9,98.2,96.9,98.2,0],["2025-03-19",98.6,99.8,98.6,99.5,0],["2025-03-20",100.4,100.4,99.8,99.8,0],["2025-03-21",99.8,99.8,97.7,97.7,0],["2025-03-22",97.4,97.4,97.4,97.4,0],["2025-03-24",97.4,97.6,97.4,97.6,0],["2025-03-25",97.4,97.9,97.4,97.9,0],["2025-03-26",97.9,98.4,97.9,98.4,0],["2025-03-27",98.4,98.9,98.4,98.9,0],["2025-03-28",99.9,100.7,99.9,100.2,0],["2025-03-29",100.7,100.7,100.7,100.7,0],["2025-03-31",100.7,101.8,100.7,101.8,0],["2025-04-01",102.1,102.6,102.1,102.1,0],["2025-04-02",102.1,102.1,101.8,101.8,0],["2025-04-03",102.5,102.8,102.2,102.2,0],["2025-04-04",101.9,101.9,101.3,101.3,0],["2025-04-05",100.1,100.1,100.1,100.1,0],["2025-04-08",99.5,100.2,99.5,100.2,0],["2025-04-09",99.6,101.9,99.6,101.9,0],["2025-04-10",103.4,103.9,103.4,103.6,0],["2025-04-11",106.4,106.4,105.2,105.2,0],["2025-04-12",105.9,106.5,105.9,106.5,0],["2025-04-14",107.0,107.5,107.0,107.5,0],["2025-04-15",107.5,108.0,107.5,108.0,0],["2025-04-16",109.8,115.5,109.8,115.5,0],["2025-04-17",118.0,118.0,118.0,118.0,0],["2025-04-18",120.0,120.0,120.0,120.0,0],["2025-04-19",120.0,120.0,114.0,114.0,0],["2025-04-21",117.0,118.0,117.0,118.0,0],["2025-04-22",118.0,124.0,118.0,124.0,0],["2025-04-23",122.0,122.0,119.5,119.5,0],["2025-04-24",121.5,121.5,121.0,121.0,0],["2025-04-25",121.5,121.5,120.0,120.5,0],["2025-04-26",120.5,121.0,120.5,121.0,0],["2025-04-28",120.5,120.5,119.5,119.5,0],["2025-04-29",120.8,121.3,120.8,121.3,0],["2025-05-05",119.8,120.3,119.8,119.8,0],["2025-05-06",122.8,123.3,122.2,122.2,0],["2025-05-07",122.7,122.7,121.7,122.2,0],["2025-05-08",122.2,122.7,120.5,120.5,0],["2025-05-09",120.0,121.5,119.5,121.5,0],["2025-05-10",122.0,122.0,122.0,122.0,0],["2025-05-12",121.0,121.0,119.2,119.2,0],["2025-05-13",119.5,120.5,119.5,120.5,0],["2025-05-14",120.5,120.5,120.0,120.0,0],["2025-05-15",119.4,119.4,118.2,118.2,0],["2025-05-16",120.8,120.8,118.7,118.7,0],["2025-05-17",118.5,118.5,118.5,118.5,0],["2025-05-19",119.3,119.3,119.3,119.3,0],["2025-05-20",119.3,119.3,119.3,119.3,0],["2025-05-21",120.5,121.0,120.5,121.0,0],["2025-05-22",121.3,121.3,120.5,120.5,0],["2025-05-23",120.0,120.5,120.0,120.5,0],["2025-05-24",121.5,121.5,121.0,121.0,0],["2025-05-26",120.0,120.0,119.0,119.0,0],["2025-05-27",119.0,119.0,118.0,118.0,0],["2025-05-28",118.3,118.7,118.3,118.7,0],["2025-05-29",117.2,118.0,117.2,118.0,0],["2025-05-30",119.0,119.0,118.5,118.5,0],["2025-05-31",118.2,118.2,118.2,118.2,0],["2025-06-02",118.5,118.5,117.0,117.8,0],["2025-06-03",118.0,118.0,117.2,117.2,0],["2025-06-04",117.2,117.2,117.2,117.2,0],["2025-06-05",117.7,117.7,117.7,117.7,0],["2025-06-06",118.0,118.0,118.0,118.0,0],["2025-06-07",117.2,117.2,117.2,117.2,0],["2025-06-09",117.2,117.7,117.2,117.7,0],["2025-06-10",117.7,118.5,117.7,118.5,0],["2025-06-11",118.8,118.8,118.8,118.8,0],["2025-06-12",119.7,119.7,119.0,119.0,0],["2025-06-13",120.5,120.5,120.0,120.0,0],["2025-06-14",120.3,120.3,120.3,120.3,0],["2025-06-16",120.5,120.5,119.6,119.6,0],["2025-06-17",119.3,119.6,119.3,119.6,0],["2025-06-18",119.6,119.6,119.6,119.6,0],["2025-06-19",119.6,119.6,119.4,119.4,0],["2025-06-20",119.4,119.4,119.4,119.4,0],["2025-06-21",119.7,119.7,119.7,119.7,0],["2025-06-23",119.7,119.7,119.7,119.7,0],["2025-06-24",119.7,119.7,119.5,119.5,0],["2025-06-25",119.5,119.5,119.5,119.5,0],["2025-06-26",119.8,120.0,119.8,120.0,0],["2025-06-27",119.7,119.7,119.7,119.7,0],["2025-06-28",119.2,119.2,119.2,119.2,0],["2025-06-30",119.2,119.5,119.2,119.5,0],["2025-07-01",120.3,120.7,120.3,120.7,0],["2025-07-02",120.7,120.7,120.7,120.7,0],["2025-07-03",120.9,121.3,120.9,121.3,0],["2025-07-04",120.9,120.9,120.9,120.9,0],["2025-07-05",120.9,120.9,120.9,120.9,0],["2025-07-07",120.5,120.5,120.5,120.5,0],["2025-07-08",121.0,121.0,121.0,121.0,0],["2025-07-09",120.6,120.6,120.6,120.6,0],["2025-07-10",120.8,120.8,120.8,120.8,0],["2025-07-11",120.8,121.0,120.8,121.0,0],["2025-07-12",121.5,121.5,121.5,121.5,0],["2025-07-14",121.5,121.5,121.5,121.5,0],["2025-07-15",121.1,121.1,121.1,121.1,0],["2025-07-16",120.6,120.6,120.6,120.6,0],["2025-07-17",120.6,120.6,120.6,120.6,0],["2025-07-18",120.6,121.0,120.6,121.0,0],["2025-07-19",121.2,121.2,121.2,121.2,0],["2025-07-21",121.2,121.5,121.2,121.5,0],["2025-07-22",122.0,122.0,122.0,122.0,0],["2025-07-23",122.7,122.7,122.7,122.7,0],["2025-07-24",122.0,122.0,121.7,121.7,0],["2025-07-25",121.7,121.7,121.7,121.7,0],["2025-07-26",121.1,121.1,121.1,121.1,0],["2025-07-28",121.1,121.1,121.1,121.1,0],["2025-07-29",121.0,121.2,121.0,121.2,0],["2025-07-30",121.5,121.5,121.5,121.5,0],["2025-07-31",121.2,121.4,121.2,121.4,0],["2025-08-01",121.4,121.4,121.4,121.4,0],["2025-08-02",123.3,123.5,123.3,123.5,0],["2025-08-04",123.3,123.3,123.3,123.3,0],["2025-08-05",123.8,123.8,123.8,123.8,0],["2025-08-06",123.8,123.8,123.8,123.8,0],["2025-08-07",123.8,124.1,123.8,123.8,0],["2025-08-08",124.0,124.4,124.0,124.4,0],["2025-08-09",124.4,124.4,124.4,124.4,0],["2025-08-11",123.9,123.9,123.9,123.9,0],["2025-08-12",123.9,123.9,123.9,123.9,0],["2025-08-13",123.9,124.2,123.9,124.2,0],["2025-08-14",124.7,124.7,124.7,124.7,0],["2025-08-15",124.5,124.5,124.5,124.5,0],["2025-08-16",124.5,124.5,124.5,124.5,0],["2025-08-18",124.7,125.0,124.7,125.0,0],["2025-08-19",125.0,125.0,125.0,125.0,0],["2025-08-20",124.8,124.8,124.8,124.8,0],["2025-08-21",125.4,125.4,125.4,125.4,0],["2025-08-22",125.4,125.4,125.4,125.4,0],["2025-08-23",126.6,126.6,126.6,126.6,0],["2025-08-25",126.9,127.1,126.9,127.1,0],["2025-08-26",127.7,127.7,127.7,127.7,0],["2025-08-27",128.0,128.0,128.0,128.0,0],["2025-08-28",128.2,128.5,128.2,128.5,0],["2025-08-29",128.9,129.3,128.9,129.3,0],["2025-08-30",130.6,130.6,130.6,130.6,0],["2025-09-03",133.4,133.4,133.4,133.4,0],["2025-09-04",133.9,133.9,133.9,133.9,0],["2025-09-05",134.4,134.4,134.4,134.4,0],["2025-09-06",135.4,135.4,135.4,135.4,0],["2025-09-08",135.1,135.1,135.1,135.1,0],["2025-09-09",135.8,135.8,135.8,135.8,0],["2025-09-10",135.3,135.3,135.3,135.3,0],["2025-09-11",135.3,135.3,133.3,133.3,0],["2025-09-12",132.8,132.8,131.4,131.4,0],["2025-09-13",131.1,131.1,131.1,131.1,0],["2025-09-15",131.1,131.1,131.1,131.1,0],["2025-09-16",132.0,132.3,132.0,132.3,0],["2025-09-17",132.3,132.3,132.3,132.3,0],["2025-09-18",132.0,132.0,131.7,132.0,0],["2025-09-19",132.0,132.0,132.0,132.0,0],["2025-09-20",133.0,133.0,133.0,133.0,0],["2025-09-22",133.0,133.6,133.0,133.6,0],["2025-09-23",134.6,135.0,134.6,135.0,0],["2025-09-24",134.8,135.1,134.8,135.1,0],["2025-09-25",134.5,134.5,134.5,134.5,0],["2025-09-26",134.5,134.5,134.5,134.5,0],["2025-09-27",135.0,135.0,135.0,135.0,0],["2025-09-29",135.5,136.5,135.5,136.5,0],["2025-09-30",137.3,137.8,136.8,136.8,0],["2025-10-01",138.0,138.4,138.0,138.4,0],["2025-10-02",138.0,138.0,138.0,138.0,0],["2025-10-03",137.8,137.8,137.8,137.8,0],["2025-10-04",138.6,138.6,138.6,138.6,0],["2025-10-06",139.1,140.1,139.1,140.1,0],["2025-10-07",140.6,140.6,140.6,140.6,0],["2025-10-08",141.4,142.5,141.4,142.5,0],["2025-10-09",142.5,142.5,142.5,142.5,0],["2025-10-10",141.9,142.2,141.4,142.2,0],["2025-10-11",142.2,142.8,142.2,142.8,0],["2025-10-13",143.6,144.1,143.6,144.1,0],["2025-10-14",146.4,146.4,145.6,146.1,0],["2025-10-15",147.3,148.0,147.3,148.0,0],["2025-10-16",148.6,149.1,148.6,149.1,0],["2025-10-17",152.2,153.0,150.9,153.0,0],["2025-10-18",151.0,151.0,151.0,151.0,0],["2025-10-20",151.0,151.5,151.0,151.5,0],["2025-10-21",154.6,154.6,152.5,152.5,0],["2025-10-22",148.5,149.8,148.5,148.6,0],["2025-10-23",148.6,149.5,148.6,149.5,0],["2025-10-24",149.8,149.8,148.5,148.5,0],["2025-10-25",149.2,149.2,149.2,149.2,0],["2025-10-27",148.9,148.9,148.4,148.4,0],["2025-10-28",147.2,147.2,145.1,145.1,0],["2025-10-29",146.9,148.1,146.9,148.1,0],["2025-10-30",146.6,147.8,146.6,147.8,0],["2025-10-31",148.9,148.9,147.8,148.4,0],["2025-11-01",148.4,148.4,148.4,148.4,0],["2025-11-03",148.1,149.0,148.1,149.0,0],["2025-11-04",148.2,148.2,148.2,148.2,0],["2025-11-05",147.0,147.5,147.0,147.5,0],["2025-11-06",147.5,148.4,147.5,148.4,0],["2025-11-07",148.4,148.4,148.4,148.4,0],["2025-11-08",148.4,148.4,148.4,148.4,0],["2025-11-10",149.6,150.2,149.6,150.2,0],["2025-11-11",152.0,152.0,152.0,152.0,0],["2025-11-12",152.0,152.0,151.5,151.5,0],["2025-11-13",153.3,154.5,153.3,154.5,0],["2025-11-14",153.1,153.7,153.1,153.2,0],["2025-11-15",151.0,151.0,151.0,151.0,0],["2025-11-17",151.0,151.0,150.5,151.0,0],["2025-11-18",149.8,149.8,149.3,149.3,0],["2025-11-19",150.7,151.0,150.7,151.0,0],["2025-11-20",151.0,151.0,150.3,150.3,0],["2025-11-21",150.3,150.3,149.8,149.8,0],["2025-11-22",150.4,150.4,150.4,150.4,0],["2025-11-24",150.4,150.4,150.4,150.4,0],["2025-11-25",152.4,152.9,152.4,152.9,0],["2025-11-26",152.9,153.4,152.9,153.4,0],["2025-11-27",153.4,153.4,153.4,153.4,0],["2025-11-28",154.2,154.2,154.2,154.2,0],["2025-11-29",154.9,154.9,154.9,154.9,0],["2025-12-01",155.2,155.7,155.2,155.2,0],["2025-12-02",154.6,155.0,154.5,154.5,0],["2025-12-03",154.8,154.8,154.5,154.5,0],["2025-12-04",154.5,154.5,153.8,153.8,0],["2025-12-05",154.2,154.9,154.2,154.9,0],["2025-12-06",154.2,154.2,154.2,154.2,0],["2025-12-08",154.5,154.5,154.5,154.5,0],["2025-12-09",154.2,154.2,153.7,153.7,0],["2025-12-10",154.7,154.7,154.7,154.7,0],["2025-12-11",155.1,155.1,154.5,154.5,0],["2025-12-12",155.6,155.6,155.6,155.6,0],["2025-12-13",156.3,156.3,156.3,156.3,0],["2025-12-15",156.3,157.2,156.3,157.2,0],["2025-12-16",156.2,156.2,155.6,155.6,0],["2025-12-17",156.2,156.2,156.2,156.2,0],["2025-12-18",156.4,156.4,156.4,156.4,0],["2025-12-19",156.4,156.4,156.4,156.4,0],["2025-12-20",156.6,156.6,156.6,156.6,0],["2025-12-22",157.2,157.5,157.1,157.5,0],["2025-12-23",159.0,159.0,159.0,159.0,0],["2025-12-24",159.8,159.8,159.2,159.2,0],["2025-12-25",158.8,158.8,158.8,158.8,0],["2025-12-26",159.6,159.6,159.2,159.4,0],["2025-12-27",159.7,159.7,159.7,159.7,0],["2025-12-29",158.8,158.8,157.7,158.0,0],["2025-12-30",154.2,154.7,154.2,154.7,0],["2025-12-31",154.4,154.4,152.8,152.8,0],["2026-01-05",152.8,157.1,152.8,157.1,0],["2026-01-06",157.4,158.0,157.4,158.0,0],["2026-01-07",158.6,158.6,158.1,158.1,0],["2026-01-08",158.1,158.1,157.2,157.2,0],["2026-01-09",158.3,158.3,158.3,158.3,0],["2026-01-10",159.8,159.8,159.8,159.8,0],["2026-01-12",162.0,162.0,162.0,162.0,0],["2026-01-13",162.0,162.0,162.0,162.0,0],["2026-01-14",162.9,163.5,162.9,163.5,0],["2026-01-15",162.8,162.8,162.8,162.8,0],["2026-01-16",162.8,162.8,162.8,162.8,0],["2026-01-17",162.8,162.8,162.8,162.8,0],["2026-01-19",165.0,165.0,165.0,165.0,0],["2026-01-20",165.0,166.1,165.0,166.1,0],["2026-01-21",169.2,170.7,169.2,170.5,0],["2026-01-22",168.7,169.3,168.7,169.3,0],["2026-01-23",173.3,173.3,172.2,172.2,0],["2026-01-24",174.3,174.3,174.3,174.3,0],["2026-01-26",176.5,178.0,176.5,177.0,0],["2026-01-27",177.0,177.3,177.0,177.3,0],["2026-01-28",180.6,184.2,180.6,184.2,0],["2026-01-29",189.7,191.3,189.6,189.6,0],["2026-01-30",184.5,184.5,180.1,181.0,0],["2026-01-31",172.0,172.0,172.0,172.0,0],["2026-02-02",167.0,168.6,166.0,166.0,0],["2026-02-03",173.5,176.5,173.5,176.5,0],["2026-02-04",180.2,180.2,180.2,180.2,0],["2026-02-05",178.5,178.8,176.0,177.2,0],["2026-02-06",172.2,176.5,172.2,176.5,0],["2026-02-07",179.3,179.3,179.3,179.3,0],["2026-02-09",181.2,181.2,180.4,180.4,0],["2026-02-10",181.0,181.0,181.0,181.0,0],["2026-02-11",181.0,181.0,181.0,181.0,0],["2026-02-12",181.0,181.0,181.0,181.0,0],["2026-02-13",179.0,179.0,179.0,179.0,0],["2026-02-14",181.0,181.0,181.0,181.0,0],["2026-02-23",184.6,184.6,184.6,184.6,0],["2026-02-24",184.6,184.6,184.6,184.6,0],["2026-02-25",184.6,185.3,184.6,185.3,0],["2026-02-26",185.0,185.5,184.0,184.0,0],["2026-02-27",184.0,184.0,184.0,184.0,0],["2026-02-28",187.0,187.0,187.0,187.0,0],["2026-03-02",188.6,190.9,188.6,190.9,0],["2026-03-03",189.4,189.4,188.2,188.2,0],["2026-03-04",183.2,184.2,183.2,184.2,0],["2026-03-05",184.2,184.7,184.2,184.7,0],["2026-03-06",182.5,183.8,182.5,183.8,0],["2026-03-07",185.0,185.0,185.0,185.0,0],["2026-03-09",182.5,184.1,182.5,184.1,0],["2026-03-10",185.5,186.1,185.5,186.1,0],["2026-03-11",187.2,187.2,187.2,187.2,0],["2026-03-12",186.4,186.4,185.8,186.3,0],["2026-03-13",184.8,184.8,184.8,184.8,0],["2026-03-14",182.6,182.6,182.6,182.6,0],["2026-03-16",182.6,183.1,182.6,183.1,0],["2026-03-17",182.6,183.0,182.6,183.0,0],["2026-03-18",183.0,183.0,183.0,183.0,0],["2026-03-19",178.4,178.4,175.5,175.5,0],["2026-03-20",174.3,176.1,174.3,176.1,0],["2026-03-21",171.0,171.0,171.0,171.0,0],["2026-03-23",169.0,169.0,162.0,166.0,0],["2026-03-24",167.9,170.2,167.9,170.2,0],["2026-03-25",174.7,175.0,173.5,173.5,0],["2026-03-26",173.5,173.5,171.0,171.5,0],["2026-03-27",169.9,171.6,169.9,171.6,0],["2026-03-28",172.8,172.8,172.8,172.8,0],["2026-03-30",171.4,173.8,171.4,173.8,0],["2026-03-31",175.0,176.0,174.9,174.9,0],["2026-04-01",174.9,178.0,174.9,176.7,0],["2026-04-02",175.5,176.5,172.8,173.5,0],["2026-04-03",174.5,174.5,174.5,174.5,0],["2026-04-04",174.5,174.5,174.5,174.5,0],["2026-04-06",173.1,173.1,173.1,173.1,0],["2026-04-07",173.1,173.1,172.5,172.5,0],["2026-04-08",177.0,177.0,175.0,175.0,0],["2026-04-09",171.5,171.5,171.5,171.5,0],["2026-04-10",172.7,172.7,172.7,172.7,0],["2026-04-11",172.4,172.4,172.4,172.4,0],["2026-04-13",171.5,171.5,171.5,171.5,0],["2026-04-14",173.0,173.0,173.0,173.0,0],["2026-04-15",175.5,175.5,173.5,173.5,0],["2026-04-16",172.5,172.5,171.2,171.2,0],["2026-04-17",170.5,171.0,170.5,171.0,0],["2026-04-18",172.0,172.0,172.0,172.0,0],["2026-04-20",170.8,171.3,170.8,171.3,0],["2026-04-21",171.5,171.5,170.6,170.6,0],["2026-04-22",169.7,170.0,169.7,170.0,0],["2026-04-23",169.2,169.2,169.2,169.2,0],["2026-04-24",168.7,168.7,168.0,168.0,0],["2026-04-25",168.8,168.8,168.8,168.8,0],["2026-04-28",168.5,168.5,167.5,167.5,0],["2026-04-29",166.0,166.0,166.0,166.0,0],["2026-05-04",166.6,166.6,166.3,166.3,0],["2026-05-05",165.0,165.0,165.0,165.0,0],["2026-05-06",167.5,167.5,166.0,166.0,0],["2026-05-07",167.5,167.5,167.5,167.5,0],["2026-05-08",167.5,167.5,167.5,167.5,0],["2026-05-09",167.5,167.5,167.5,167.5,0],["2026-05-11",167.0,167.0,165.2,165.2,0],["2026-05-12",167.0,167.0,165.5,165.5,0],["2026-05-13",165.0,165.0,165.0,165.0,0],["2026-05-14",165.0,165.0,165.0,165.0,0],["2026-05-15",164.0,164.0,164.0,164.0,0],["2026-05-16",163.5,163.5,163.5,163.5,0],["2026-05-18",162.5,163.8,162.5,163.8,0],["2026-05-19",163.8,163.8,163.5,163.5,0],["2026-05-20",162.5,162.5,161.5,162.0,0],["2026-05-21",163.5,163.5,162.4,162.4,0],["2026-05-22",162.4,162.4,162.0,162.0,0],["2026-05-23",161.5,161.5,161.5,161.5,0],["2026-05-25",162.0,162.0,162.0,162.0,0],["2026-05-26",161.5,161.5,161.5,161.5,0],["2026-05-27",160.7,160.7,160.7,160.7,0],["2026-05-28",159.0,159.0,157.5,157.5,0],["2026-05-29",160.0,160.0,158.5,158.5,0],["2026-05-30",159.0,159.0,159.0,159.0,0],["2026-06-01",159.0,159.0,158.5,158.5,0],["2026-06-02",157.5,157.5,157.5,157.5,0],["2026-06-03",157.0,157.0,157.0,157.0,0],["2026-06-04",156.5,156.5,156.0,156.0,0],["2026-06-05",156.0,156.0,153.2,153.2,0],["2026-06-06",150.2,150.2,150.2,150.2,0],["2026-06-08",149.9,149.9,143.8,143.8,0],["2026-06-09",143.8,143.8,143.8,143.8,0],["2026-06-10",141.3,141.3,138.3,138.3,0],["2026-06-11",136.0,138.4,136.0,138.4,0],["2026-06-12",141.4,145.4,141.4,145.4,0],["2026-06-13",147.0,147.0,147.0,147.0,0],["2026-06-15",149.5,150.5,149.5,150.5,0],["2026-06-16",150.5,151.5,150.5,151.5,0],["2026-06-17",151.8,151.8,151.3,151.3,0],["2026-06-18",151.3,151.3,151.3,151.3,0],["2026-06-19",148.8,148.8,146.7,146.7,0],["2026-06-20",147.2,147.2,147.2,147.2,0],["2026-06-22",148.7,148.7,148.0,148.6,0],["2026-06-23",148.0,148.0,147.0,147.0,0],["2026-06-24",147.0,147.0,147.0,147.0,0],["2026-06-25",146.2,146.2,146.2,146.2,0],["2026-06-26",146.2,147.0,146.2,147.0,0],["2026-06-27",148.5,148.5,148.5,148.5,0],["2026-06-29",148.0,148.0,148.0,148.0,0],["2026-06-30",146.0,147.0,146.0,147.0,0],["2026-07-01",146.4,146.4,146.4,146.4,0],["2026-07-02",148.4,148.4,148.4,148.4,0],["2026-07-03",151.4,151.4,151.4,151.4,0],["2026-07-04",151.4,151.4,151.4,151.4,0],["2026-07-06",151.4,151.4,151.0,151.0,0],["2026-07-07",150.5,150.5,150.0,150.0,0],["2026-07-08",149.5,149.5,148.5,148.5,0],["2026-07-09",148.5,149.0,148.5,149.0,0],["2026-07-10",149.9,149.9,149.9,149.9,0],["2026-07-11",149.9,149.9,149.9,149.9,0],["2026-07-13",148.9,148.9,148.4,148.4,0],["2026-07-14",146.8,147.5,146.8,147.5,0],["2026-07-15",148.5,148.5,148.5,148.5,0],["2026-07-16",148.2,148.2,148.2,148.2,0],["2026-07-17",146.6,146.6,146.6,146.6,0],["2026-07-18",147.5,147.5,147.5,147.5,0],["2026-07-20",147.2,147.2,146.0,146.0,0],["2026-07-21",146.0,147.6,146.0,146.4,0],["2026-07-22",147.0,147.0,146.0,146.0,0],["2026-07-23",142.0,142.0,140.0,140.0,0],["2026-07-24",139.0,140.5,139.0,140.5,0],["2026-07-25",141.5,141.5,141.5,141.5,0],["2026-07-27",143.0,143.0,143.0,143.0,0],["2026-07-28",141.5,141.5,141.5,141.5,0],["2026-07-29",140.5,141.5,140.5,141.5,0],["2026-07-30",142.5,142.5,141.7,141.7,0],["2026-07-31",143.2,143.2,141.9,141.9,0],["2026-08-01",141.0,141.0,141.0,141.0,0],["2026-08-03",141.0,141.5,141.0,141.0,0],["2026-08-04",140.0,140.5,140.0,140.5,0],["2026-08-05",141.0,141.8,141.0,141.8,0],["2026-08-06",143.3,143.8,142.7,142.7,0],["2026-08-07",142.2,142.2,142.2,142.2,0],["2026-08-08",144.0,144.0,144.0,144.0,0],["2026-08-10",143.5,144.1,143.5,144.1,0],["2026-08-11",145.5,145.5,143.5,143.5,0],["2026-08-12",143.8,144.3,143.8,144.3,0],["2026-08-13",144.6,144.6,144.3,144.3,0],["2026-08-14",143.3,143.3,143.3,143.3,0],["2026-08-15",144.0,144.0,144.0,144.0,0],["2026-08-17",144.8,144.8,144.2,144.2,0],["2026-08-18",144.8,144.8,144.3,144.3,0],["2026-08-19",142.7,142.7,142.7,142.7,0],["2026-08-20",146.5,146.5,146.0,146.0,0],["2026-08-21",146.6,147.0,146.6,147.0,0],["2026-08-22",147.6,147.6,147.6,147.6,0],["2026-08-24",149.0,150.0,149.0,150.0,0],["2026-08-25",150.6,150.6,150.6,150.6,0],["2026-08-26",150.6,150.6,150.3,150.3,0],["2026-08-27",150.0,150.4,150.0,150.0,0],["2026-08-28",149.7,150.2,149.4,150.2,0],["2026-08-29",148.7,148.7,148.7,148.7,0],["2026-08-31",148.7,148.7,148.7,148.7,0],["2026-09-03",147.4,148.4,147.4,148.4,0],["2026-09-04",149.1,149.1,148.6,148.6,0],["2026-09-05",147.6,147.6,147.6,147.6,0],["2026-09-07",147.0,147.0,146.5,146.5,0],["2026-09-08",147.1,147.1,146.6,146.6,0],["2026-09-09",145.4,146.6,145.4,146.6,0],["2026-09-10",146.6,146.6,146.6,146.6,0],["2026-09-11",145.0,145.4,144.4,145.4,0],["2026-09-12",146.0,146.0,146.0,146.0,0],["2026-09-14",145.7,146.2,145.6,145.6,0],["2026-09-15",145.3,145.3,145.3,145.3,0],["2026-09-16",145.3,146.5,145.3,146.5,0],["2026-09-17",145.8,145.8,145.8,145.8,0],["2026-09-18",147.0,147.6,147.0,147.6,0],["2026-09-19",147.6,147.6,147.6,147.6,0],["2026-09-20",147.6,147.6,147.6,147.6,0],["2026-09-21",147.6,147.6,146.6,146.6,0],["2026-09-22",146.6,146.6,144.9,144.9,0],["2026-09-23",145.5,145.5,145.5,145.5,0],["2026-09-24",144.9,144.9,144.4,144.4,0],["2026-09-25",144.4,144.4,144.4,144.4,0],["2026-09-28",143.4,143.4,142.4,142.4,0],["2026-09-29",141.0,142.5,141.0,142.5,0],["2026-09-30",143.5,144.1,143.5,144.1,0],["2026-10-01",143.8,144.3,143.8,144.3,0],["2026-10-02",143.5,144.1,143.5,144.1,0],["2026-10-03",143.5,143.5,143.5,143.5,0]]}