[["1999-04-19",7,7,7,7],["1999-04-20",6.93,6.93,6.93,6.93],["1999-04-21",6.91,6.91,6.91,6.91],["1999-04-22",6.95,6.95,6.95,6.95],["1999-04-23",6.95,6.95,6.95,6.95],["1999-04-26",6.95,6.95,6.95,6.95],["1999-04-27",6.94,6.94,6.94,6.94],["1999-04-28",7.04,7.04,7.04,7.04],["1999-04-29",7.12,7.12,7.12,7.12],["1999-04-30",7.17,7.17,7.17,7.17],["1999-05-03",7.2,7.2,7.2,7.2],["1999-05-04",7.23,7.23,7.23,7.23],["1999-05-06",7.79,7.79,7.79,7.79],["1999-05-07",7.98,7.98,7.98,7.98],["1999-05-10",8.2,8.2,8.2,8.2],["1999-05-11",8.2,8.2,8.2,8.2],["1999-05-12",8.18,8.18,8.18,8.18],["1999-05-13",8.16,8.16,8.16,8.16],["1999-05-14",8.15,8.15,8.15,8.15],["1999-05-17",8.14,8.14,8.14,8.14],["1999-05-18",8.23,8.23,8.23,8.23],["1999-05-19",8.25,8.25,8.25,8.25],["1999-05-20",8.08,8.08,8.08,8.08],["1999-05-21",8.1,8.1,8.1,8.1],["1999-05-24",8.06,8.06,8.06,8.06],["1999-05-25",7.89,7.89,7.89,7.89],["1999-05-26",7.69,7.69,7.69,7.69],["1999-05-27",7.88,7.88,7.88,7.88],["1999-05-28",8,8,8,8],["1999-05-31",7.85,7.85,7.85,7.85],["1999-06-01",7.95,7.95,7.95,7.95],["1999-06-02",7.91,7.91,7.91,7.91],["1999-06-03",7.91,7.91,7.91,7.91],["1999-06-04",7.78,7.78,7.78,7.78],["1999-06-07",7.73,7.73,7.73,7.73],["1999-06-08",7.81,7.81,7.81,7.81],["1999-06-09",7.85,7.85,7.85,7.85],["1999-06-10",7.85,7.85,7.85,7.85],["1999-06-11",7.9,7.9,7.9,7.9],["1999-06-14",7.9,7.9,7.9,7.9],["1999-06-15",7.88,7.88,7.88,7.88],["1999-06-16",7.85,7.85,7.85,7.85],["1999-06-17",7.82,7.82,7.82,7.82],["1999-06-18",7.93,7.93,7.93,7.93],["1999-06-21",8.05,8.05,8.05,8.05],["1999-06-22",8.1,8.1,8.1,8.1],["1999-06-23",8.05,8.05,8.05,8.05],["1999-06-24",8.05,8.05,8.05,8.05],["1999-06-25",8.05,8.05,8.05,8.05],["1999-06-28",7.92,7.92,7.92,7.92],["1999-06-29",7.95,7.95,7.95,7.95],["1999-06-30",7.89,7.89,7.89,7.89],["1999-07-01",7.85,7.85,7.85,7.85],["1999-07-02",7.84,7.84,7.84,7.84],["1999-07-05",7.85,7.85,7.85,7.85],["1999-07-06",7.87,7.87,7.87,7.87],["1999-07-07",7.87,7.87,7.87,7.87],["1999-07-08",7.96,7.96,7.96,7.96],["1999-07-09",8.02,8.02,8.02,8.02],["1999-07-12",8.22,8.22,8.22,8.22],["1999-07-13",8.3,8.3,8.3,8.3],["1999-07-14",8.31,8.31,8.31,8.31],["1999-07-15",8.48,8.48,8.48,8.48],["1999-07-16",8.6,8.6,8.6,8.6],["1999-07-19",8.8,8.8,8.8,8.8],["1999-07-20",8.75,8.75,8.75,8.75],["1999-07-21",8.84,8.84,8.84,8.84],["1999-07-22",8.84,8.84,8.84,8.84],["1999-07-23",9.09,9.09,9.09,9.09],["1999-07-26",8.89,8.89,8.89,8.89],["1999-07-27",8.76,8.76,8.76,8.76],["1999-07-28",8.75,8.75,8.75,8.75],["1999-07-29",8.76,8.76,8.76,8.76],["1999-07-30",8.88,8.88,8.88,8.88],["1999-08-02",8.95,8.95,8.95,8.95],["1999-08-03",8.95,8.95,8.95,8.95],["1999-08-04",8.95,8.95,8.95,8.95],["1999-08-05",9.01,9.01,9.01,9.01],["1999-08-06",9.04,9.04,9.04,9.04],["1999-08-09",9.1,9.1,9.1,9.1],["1999-08-10",9.28,9.28,9.28,9.28],["1999-08-11",9.28,9.28,9.28,9.28],["1999-08-12",9.14,9.14,9.14,9.14],["1999-08-13",9.24,9.24,9.24,9.24],["1999-08-16",9.29,9.29,9.29,9.29],["1999-08-17",9.28,9.28,9.28,9.28],["1999-08-18",9.3,9.3,9.3,9.3],["1999-08-19",9.36,9.36,9.36,9.36],["1999-08-20",9.56,9.56,9.56,9.56],["1999-08-23",9.56,9.56,9.56,9.56],["1999-08-24",9.5,9.5,9.5,9.5],["1999-08-25",9.5,9.5,9.5,9.5],["1999-08-26",9.51,9.51,9.51,9.51],["1999-08-27",9.53,9.53,9.53,9.53],["1999-08-30",9.56,9.56,9.56,9.56],["1999-08-31",9.6,9.6,9.6,9.6],["1999-09-01",9.6,9.6,9.6,9.6],["1999-09-02",9.61,9.61,9.61,9.61],["1999-09-03",9.72,9.72,9.72,9.72],["1999-09-06",9.73,9.73,9.73,9.73],["1999-09-07",9.73,9.73,9.73,9.73],["1999-09-08",9.75,9.75,9.75,9.75],["1999-09-09",9.75,9.75,9.75,9.75],["1999-09-10",9.74,9.74,9.74,9.74],["1999-09-13",9.74,9.74,9.74,9.74],["1999-09-14",9.77,9.77,9.77,9.77],["1999-09-15",9.81,9.81,9.81,9.81],["1999-09-16",9.88,9.88,9.88,9.88],["1999-09-17",10.08,10.08,10.08,10.08],["1999-09-20",10.08,10.08,10.08,10.08],["1999-09-21",10,10,10,10],["1999-09-22",9.95,9.95,9.95,9.95],["1999-09-27",9.72,9.72,9.72,9.72],["1999-09-28",9.78,9.78,9.78,9.78],["1999-09-29",9.92,9.92,9.92,9.92],["1999-09-30",9.84,9.84,9.84,9.84],["1999-10-01",9.82,9.82,9.82,9.82],["1999-10-04",9.42,9.42,9.42,9.42],["1999-10-05",9.34,9.34,9.34,9.34],["1999-10-06",9.39,9.39,9.39,9.39],["1999-10-08",9.05,9.05,9.05,9.05],["1999-10-11",9.03,9.03,9.03,9.03],["1999-10-12",9.02,9.02,9.02,9.02],["1999-10-13",9.09,9.09,9.09,9.09],["1999-10-14",9.11,9.11,9.11,9.11],["1999-10-15",9.1,9.1,9.1,9.1],["1999-10-18",9.27,9.27,9.27,9.27],["1999-10-19",9.22,9.22,9.22,9.22],["1999-10-20",8.92,8.92,8.92,8.92],["1999-10-21",8.81,8.81,8.81,8.81],["1999-10-22",8.69,8.69,8.69,8.69],["1999-10-25",8.79,8.79,8.79,8.79],["1999-10-26",8.76,8.76,8.76,8.76],["1999-10-27",8.87,8.87,8.87,8.87],["1999-10-28",8.99,8.99,8.99,8.99],["1999-10-29",9.05,9.05,9.05,9.05],["1999-11-01",9.03,9.03,9.03,9.03],["1999-11-02",9.28,9.28,9.28,9.28],["1999-11-03",9.31,9.31,9.31,9.31],["1999-11-04",9.37,9.37,9.37,9.37],["1999-11-05",9.47,9.47,9.47,9.47],["1999-11-08",9.49,9.49,9.49,9.49],["1999-11-09",9.48,9.48,9.48,9.48],["1999-11-10",9.49,9.49,9.49,9.49],["1999-11-11",9.46,9.46,9.46,9.46],["1999-11-12",9.45,9.45,9.45,9.45],["1999-11-15",9.45,9.45,9.45,9.45],["1999-11-16",9.45,9.45,9.45,9.45],["1999-11-17",9.53,9.53,9.53,9.53],["1999-11-18",9.66,9.66,9.66,9.66],["1999-11-19",9.69,9.69,9.69,9.69],["1999-11-22",9.7,9.7,9.7,9.7],["1999-11-23",9.9,9.9,9.9,9.9],["1999-11-24",9.84,9.84,9.84,9.84],["1999-11-25",9.83,9.83,9.83,9.83],["1999-11-26",9.83,9.83,9.83,9.83],["1999-11-29",9.84,9.84,9.84,9.84],["1999-11-30",9.85,9.85,9.85,9.85],["1999-12-01",9.88,9.88,9.88,9.88],["1999-12-02",9.9,9.9,9.9,9.9],["1999-12-03",9.87,9.87,9.87,9.87],["1999-12-06",9.87,9.87,9.87,9.87],["1999-12-07",9.87,9.87,9.87,9.87],["1999-12-08",9.88,9.88,9.88,9.88],["1999-12-09",9.88,9.88,9.88,9.88],["1999-12-10",9.89,9.89,9.89,9.89],["1999-12-13",9.9,9.9,9.9,9.9],["1999-12-14",9.9,9.9,9.9,9.9],["1999-12-15",9.9,9.9,9.9,9.9],["1999-12-16",9.93,9.93,9.93,9.93],["1999-12-17",9.93,9.93,9.93,9.93],["1999-12-20",9.94,9.94,9.94,9.94],["1999-12-21",10.02,10.02,10.02,10.02],["1999-12-22",10.03,10.03,10.03,10.03],["1999-12-23",10.05,10.05,10.05,10.05],["1999-12-24",10.04,10.04,10.04,10.04],["1999-12-27",10.05,10.05,10.05,10.05],["1999-12-28",10.05,10.05,10.05,10.05],["1999-12-29",10.05,10.05,10.05,10.05],["1999-12-30",10.05,10.05,10.05,10.05],["2000-01-04",10.06,10.06,10.06,10.06],["2000-01-05",10.12,10.12,10.12,10.12],["2000-01-06",10.16,10.16,10.16,10.16],["2000-01-10",10.2,10.2,10.2,10.2],["2000-01-11",10.22,10.22,10.22,10.22],["2000-01-12",10.26,10.26,10.26,10.26],["2000-01-13",10.31,10.31,10.31,10.31],["2000-01-14",10.28,10.28,10.28,10.28],["2000-01-17",10.25,10.25,10.25,10.25],["2000-01-18",10.26,10.26,10.26,10.26],["2000-01-19",10.22,10.22,10.22,10.22],["2000-01-20",10.05,10.05,10.05,10.05],["2000-01-21",9.93,9.93,9.93,9.93],["2000-01-24",9.76,9.76,9.76,9.76],["2000-01-25",9.77,9.77,9.77,9.77],["2000-01-26",9.77,9.77,9.77,9.77],["2000-01-27",9.69,9.69,9.69,9.69],["2000-01-28",9.58,9.58,9.58,9.58],["2000-01-31",9.58,9.58,9.58,9.58],["2000-02-01",9.63,9.63,9.63,9.63],["2000-02-02",9.63,9.63,9.63,9.63],["2000-02-03",9.56,9.56,9.56,9.56],["2000-02-07",9.5,9.5,9.5,9.5],["2000-02-08",9.56,9.56,9.56,9.56],["2000-02-09",9.6,9.6,9.6,9.6],["2000-02-10",9.6,9.6,9.6,9.6],["2000-02-11",9.61,9.61,9.61,9.61],["2000-02-14",9.49,9.49,9.49,9.49],["2000-02-15",9.47,9.47,9.47,9.47],["2000-02-16",9.46,9.46,9.46,9.46],["2000-02-17",9.5,9.5,9.5,9.5],["2000-02-18",9.5,9.5,9.5,9.5],["2000-02-21",9.54,9.54,9.54,9.54],["2000-02-22",9.53,9.53,9.53,9.53],["2000-02-23",9.58,9.58,9.58,9.58],["2000-02-24",9.57,9.57,9.57,9.57],["2000-02-25",9.53,9.53,9.53,9.53],["2000-02-28",9.49,9.49,9.49,9.49],["2000-02-29",9.47,9.47,9.47,9.47],["2000-03-02",9.49,9.49,9.49,9.49],["2000-03-03",9.51,9.51,9.51,9.51],["2000-03-06",9.52,9.52,9.52,9.52],["2000-03-07",9.53,9.53,9.53,9.53],["2000-03-08",9.55,9.55,9.55,9.55],["2000-03-09",9.55,9.55,9.55,9.55],["2000-03-10",9.53,9.53,9.53,9.53],["2000-03-13",9.53,9.53,9.53,9.53],["2000-03-14",9.55,9.55,9.55,9.55],["2000-03-15",9.57,9.57,9.57,9.57],["2000-03-16",9.57,9.57,9.57,9.57],["2000-03-17",9.56,9.56,9.56,9.56],["2000-03-20",9.56,9.56,9.56,9.56],["2000-03-21",9.56,9.56,9.56,9.56],["2000-03-22",9.56,9.56,9.56,9.56],["2000-03-23",9.56,9.56,9.56,9.56],["2000-03-24",9.56,9.56,9.56,9.56],["2000-03-27",9.56,9.56,9.56,9.56],["2000-03-28",9.56,9.56,9.56,9.56],["2000-03-29",9.54,9.54,9.54,9.54],["2000-03-30",9.51,9.51,9.51,9.51],["2000-03-31",9.39,9.39,9.39,9.39],["2000-04-03",9.35,9.35,9.35,9.35],["2000-04-04",9.33,9.33,9.33,9.33],["2000-04-06",9.31,9.31,9.31,9.31],["2000-04-07",9.22,9.22,9.22,9.22],["2000-04-10",9.22,9.22,9.22,9.22],["2000-04-11",9.26,9.26,9.26,9.26],["2000-04-12",9.3,9.3,9.3,9.3],["2000-04-14",9.34,9.34,9.34,9.34],["2000-04-17",9.39,9.39,9.39,9.39],["2000-04-18",9.3,9.3,9.3,9.3],["2000-04-19",9.27,9.27,9.27,9.27],["2000-04-20",9.32,9.32,9.32,9.32],["2000-04-21",9.32,9.32,9.32,9.32],["2000-04-24",9.29,9.29,9.29,9.29],["2000-04-25",9.3,9.3,9.3,9.3],["2000-04-26",9.32,9.32,9.32,9.32],["2000-04-27",9.31,9.31,9.31,9.31],["2000-04-28",9.28,9.28,9.28,9.28],["2000-05-02",9.25,9.25,9.25,9.25],["2000-05-03",9.23,9.23,9.23,9.23],["2000-05-04",9.21,9.21,9.21,9.21],["2000-05-08",9.21,9.21,9.21,9.21],["2000-05-09",9.22,9.22,9.22,9.22],["2000-05-10",9.23,9.23,9.23,9.23],["2000-05-12",9.25,9.25,9.25,9.25],["2000-05-15",9.29,9.29,9.29,9.29],["2000-05-16",9.29,9.29,9.29,9.29],["2000-05-17",9.29,9.29,9.29,9.29],["2000-05-18",9.3,9.3,9.3,9.3],["2000-05-19",9.35,9.35,9.35,9.35],["2000-05-22",9.35,9.35,9.35,9.35],["2000-05-23",9.4,9.4,9.4,9.4],["2000-05-24",9.39,9.39,9.39,9.39],["2000-05-25",9.36,9.36,9.36,9.36],["2000-05-26",9.37,9.37,9.37,9.37],["2000-05-29",9.35,9.35,9.35,9.35],["2000-05-30",9.22,9.22,9.22,9.22],["2000-05-31",9.19,9.19,9.19,9.19],["2000-06-01",9.12,9.12,9.12,9.12],["2000-06-02",9.03,9.03,9.03,9.03],["2000-06-05",9.01,9.01,9.01,9.01],["2000-06-07",9,9,9,9],["2000-06-08",9,9,9,9],["2000-06-09",9.03,9.03,9.03,9.03],["2000-06-12",9.03,9.03,9.03,9.03],["2000-06-13",9.05,9.05,9.05,9.05],["2000-06-14",9.05,9.05,9.05,9.05],["2000-06-15",9.05,9.05,9.05,9.05],["2000-06-16",9.05,9.05,9.05,9.05],["2000-06-19",9.04,9.04,9.04,9.04],["2000-06-20",9.03,9.03,9.03,9.03],["2000-06-21",8.99,8.99,8.99,8.99],["2000-06-22",8.89,8.89,8.89,8.89],["2000-06-23",8.81,8.81,8.81,8.81],["2000-06-26",8.8,8.8,8.8,8.8],["2000-06-27",8.8,8.8,8.8,8.8],["2000-06-28",8.79,8.79,8.79,8.79],["2000-06-29",8.66,8.66,8.66,8.66],["2000-06-30",8.56,8.56,8.56,8.56],["2000-07-03",8.36,8.36,8.36,8.36],["2000-07-04",8.45,8.45,8.45,8.45],["2000-07-05",8.38,8.38,8.38,8.38],["2000-07-06",8.31,8.31,8.31,8.31],["2000-07-07",8.17,8.17,8.17,8.17],["2000-07-10",8.21,8.21,8.21,8.21],["2000-07-11",8.24,8.24,8.24,8.24],["2000-07-12",8.31,8.31,8.31,8.31],["2000-07-13",8.36,8.36,8.36,8.36],["2000-07-14",8.33,8.33,8.33,8.33],["2000-07-18",8.18,8.18,8.18,8.18],["2000-07-19",8.12,8.12,8.12,8.12],["2000-07-20",8.18,8.18,8.18,8.18],["2000-07-21",8.2,8.2,8.2,8.2],["2000-07-24",8.26,8.26,8.26,8.26],["2000-07-25",8.35,8.35,8.35,8.35],["2000-07-26",8.28,8.28,8.28,8.28],["2000-07-27",8.27,8.27,8.27,8.27],["2000-07-28",8.27,8.27,8.27,8.27],["2000-07-31",8.28,8.28,8.28,8.28],["2000-08-01",8.28,8.28,8.28,8.28],["2000-08-02",8.24,8.24,8.24,8.24],["2000-08-03",8.16,8.16,8.16,8.16],["2000-08-04",8.2,8.2,8.2,8.2],["2000-08-07",8.2,8.2,8.2,8.2],["2000-08-08",8.13,8.13,8.13,8.13],["2000-08-09",8.08,8.08,8.08,8.08],["2000-08-10",8.04,8.04,8.04,8.04],["2000-08-11",8.08,8.08,8.08,8.08],["2000-08-14",8.09,8.09,8.09,8.09],["2000-08-16",8.11,8.11,8.11,8.11],["2000-08-17",8.16,8.16,8.16,8.16],["2000-08-18",8.23,8.23,8.23,8.23],["2000-08-21",8.23,8.23,8.23,8.23],["2000-08-22",8.19,8.19,8.19,8.19],["2000-08-23",8.18,8.18,8.18,8.18],["2000-08-24",8.2,8.2,8.2,8.2],["2000-08-25",8.23,8.23,8.23,8.23],["2000-08-28",8.22,8.22,8.22,8.22],["2000-08-29",8.2,8.2,8.2,8.2],["2000-08-30",8.14,8.14,8.14,8.14],["2000-08-31",8.17,8.17,8.17,8.17],["2000-09-01",8.16,8.16,8.16,8.16],["2000-09-04",8.09,8.09,8.09,8.09],["2000-09-05",8.09,8.09,8.09,8.09],["2000-09-06",8.09,8.09,8.09,8.09],["2000-09-07",8.1,8.1,8.1,8.1],["2000-09-08",8.16,8.16,8.16,8.16],["2000-09-14",8.21,8.21,8.21,8.21],["2000-09-15",8.25,8.25,8.25,8.25],["2000-09-18",8.45,8.45,8.45,8.45],["2000-09-19",8.42,8.42,8.42,8.42],["2000-09-20",8.4,8.4,8.4,8.4],["2000-09-21",8.43,8.43,8.43,8.43],["2000-09-22",8.52,8.52,8.52,8.52],["2000-09-25",8.47,8.47,8.47,8.47],["2000-09-26",8.47,8.47,8.47,8.47],["2000-09-27",8.45,8.45,8.45,8.45],["2000-09-28",8.44,8.44,8.44,8.44],["2000-09-29",8.42,8.42,8.42,8.42],["2000-10-02",8.39,8.39,8.39,8.39],["2000-10-04",8.37,8.37,8.37,8.37],["2000-10-05",8.35,8.35,8.35,8.35],["2000-10-06",8.26,8.26,8.26,8.26],["2000-10-09",8.23,8.23,8.23,8.23],["2000-10-10",8.27,8.27,8.27,8.27],["2000-10-11",8.34,8.34,8.34,8.34],["2000-10-12",8.3,8.3,8.3,8.3],["2000-10-13",8.35,8.35,8.35,8.35],["2000-10-16",8.31,8.31,8.31,8.31],["2000-10-17",8.3,8.3,8.3,8.3],["2000-10-18",8.27,8.27,8.27,8.27],["2000-10-19",8.21,8.21,8.21,8.21],["2000-10-20",8.09,8.09,8.09,8.09],["2000-10-23",8.09,8.09,8.09,8.09],["2000-10-24",8.09,8.09,8.09,8.09],["2000-10-25",8.05,8.05,8.05,8.05],["2000-10-26",7.99,7.99,7.99,7.99],["2000-10-27",7.91,7.91,7.91,7.91],["2000-10-30",7.9,7.9,7.9,7.9],["2000-10-31",7.95,7.95,7.95,7.95],["2000-11-01",7.87,7.87,7.87,7.87],["2000-11-02",7.89,7.89,7.89,7.89],["2000-11-03",7.91,7.91,7.91,7.91],["2000-11-06",7.95,7.95,7.95,7.95],["2000-11-07",7.95,7.95,7.95,7.95],["2000-11-08",7.84,7.84,7.84,7.84],["2000-11-09",7.5,7.5,7.5,7.5],["2000-11-10",7.29,7.29,7.29,7.29],["2000-11-11",7.29,7.29,7.29,7.29],["2000-11-13",7.2,7.2,7.2,7.2],["2000-11-14",7.26,7.26,7.26,7.26],["2000-11-15",7.37,7.37,7.37,7.37],["2000-11-16",7.45,7.45,7.45,7.45],["2000-11-17",7.42,7.42,7.42,7.42],["2000-11-18",7.42,7.42,7.42,7.42],["2000-11-20",7.51,7.51,7.51,7.51],["2000-11-21",7.62,7.62,7.62,7.62],["2000-11-22",7.54,7.54,7.54,7.54],["2000-11-23",7.62,7.62,7.62,7.62],["2000-11-24",7.58,7.58,7.58,7.58],["2000-11-25",7.58,7.58,7.58,7.58],["2000-11-27",7.45,7.45,7.45,7.45],["2000-11-28",7.43,7.43,7.43,7.43],["2000-11-29",7.39,7.39,7.39,7.39],["2000-11-30",7.34,7.34,7.34,7.34],["2000-12-01",7.07,7.07,7.07,7.07],["2000-12-02",7.07,7.07,7.07,7.07],["2000-12-04",6.98,6.98,6.98,6.98],["2000-12-05",6.89,6.89,6.89,6.89],["2000-12-06",6.83,6.83,6.83,6.83],["2000-12-07",6.86,6.86,6.86,6.86],["2000-12-08",6.86,6.86,6.86,6.86],["2000-12-09",6.86,6.86,6.86,6.86],["2000-12-11",6.87,6.87,6.87,6.87],["2000-12-12",7.03,7.03,7.03,7.03],["2000-12-13",7,7,7,7],["2000-12-14",6.8,6.8,6.8,6.8],["2000-12-15",6.79,6.79,6.79,6.79],["2000-12-16",6.79,6.79,6.79,6.79],["2000-12-18",6.85,6.85,6.85,6.85],["2000-12-19",6.9,6.9,6.9,6.9],["2000-12-20",6.91,6.91,6.91,6.91],["2000-12-21",6.9,6.9,6.9,6.9],["2000-12-22",6.93,6.93,6.93,6.93],["2000-12-23",6.93,6.93,6.93,6.93],["2000-12-26",6.95,6.95,6.95,6.95],["2000-12-27",7.03,7.03,7.03,7.03],["2000-12-28",6.98,6.98,6.98,6.98],["2000-12-29",6.91,6.91,6.91,6.91],["2000-12-30",6.91,6.91,6.91,6.91],["2001-01-02",6.88,6.88,6.88,6.88],["2001-01-03",6.84,6.84,6.84,6.84],["2001-01-04",6.5,6.5,6.5,6.5],["2001-01-05",6.3,6.3,6.3,6.3],["2001-01-06",6.3,6.3,6.3,6.3],["2001-01-08",6.25,6.25,6.25,6.25],["2001-01-09",6.31,6.31,6.31,6.31],["2001-01-10",6.3,6.3,6.3,6.3],["2001-01-11",6.14,6.14,6.14,6.14],["2001-01-12",6.26,6.26,6.26,6.26],["2001-01-13",6.26,6.26,6.26,6.26],["2001-01-15",6.24,6.24,6.24,6.24],["2001-01-16",6.16,6.16,6.16,6.16],["2001-01-17",6.06,6.06,6.06,6.06],["2001-01-18",5.99,5.99,5.99,5.99],["2001-01-20",6.42,6.42,6.42,6.42],["2001-01-26",5.98,5.98,5.98,5.98],["2001-01-27",5.98,5.98,5.98,5.98],["2001-01-29",5.97,5.97,5.97,5.97],["2001-01-30",5.97,5.97,5.97,5.97],["2001-01-31",5.95,5.95,5.95,5.95],["2001-02-01",5.94,5.94,5.94,5.94],["2001-02-02",5.82,5.82,5.82,5.82],["2001-02-03",5.82,5.82,5.82,5.82],["2001-02-05",5.81,5.81,5.81,5.81],["2001-02-06",5.66,5.66,5.66,5.66],["2001-02-07",5.52,5.52,5.52,5.52],["2001-02-08",5.55,5.55,5.55,5.55],["2001-02-09",5.36,5.36,5.36,5.36],["2001-02-10",5.36,5.36,5.36,5.36],["2001-02-12",5.09,5.09,5.09,5.09],["2001-02-13",5.18,5.18,5.18,5.18],["2001-02-14",5.22,5.22,5.22,5.22],["2001-02-15",5.24,5.24,5.24,5.24],["2001-02-16",5.4,5.4,5.4,5.4],["2001-02-17",5.4,5.4,5.4,5.4],["2001-02-19",5.75,5.75,5.75,5.75],["2001-02-20",5.68,5.68,5.68,5.68],["2001-02-21",6.12,6.12,6.12,6.12],["2001-02-22",6.25,6.25,6.25,6.25],["2001-02-23",6.7,6.7,6.7,6.7],["2001-02-24",6.7,6.7,6.7,6.7],["2001-02-26",6.41,6.41,6.41,6.41],["2001-02-27",6.24,6.24,6.24,6.24],["2001-02-28",5.95,5.95,5.95,5.95],["2001-03-02",6.02,6.02,6.02,6.02],["2001-03-03",6.02,6.02,6.02,6.02],["2001-03-05",6.05,6.05,6.05,6.05],["2001-03-06",6.24,6.24,6.24,6.24],["2001-03-07",6.53,6.53,6.53,6.53],["2001-03-08",6.77,6.77,6.77,6.77],["2001-03-09",6.46,6.46,6.46,6.46],["2001-03-10",6.46,6.46,6.46,6.46],["2001-03-12",6.64,6.64,6.64,6.64],["2001-03-13",6.65,6.65,6.65,6.65],["2001-03-14",6.25,6.25,6.25,6.25],["2001-03-15",6.06,6.06,6.06,6.06],["2001-03-16",6.11,6.11,6.11,6.11],["2001-03-17",6.11,6.11,6.11,6.11],["2001-03-19",6.21,6.21,6.21,6.21],["2001-03-20",6.22,6.22,6.22,6.22],["2001-03-21",6.34,6.34,6.34,6.34],["2001-03-22",6.47,6.47,6.47,6.47],["2001-03-23",6.35,6.35,6.35,6.35],["2001-03-24",6.35,6.35,6.35,6.35],["2001-03-26",6.26,6.26,6.26,6.26],["2001-03-27",6.32,6.32,6.32,6.32],["2001-03-28",6.53,6.53,6.53,6.53],["2001-03-29",6.79,6.79,6.79,6.79],["2001-03-30",7.03,7.03,7.03,7.03],["2001-03-31",7.03,7.03,7.03,7.03],["2001-04-02",7.3,7.3,7.3,7.3],["2001-04-03",7.14,7.14,7.14,7.14],["2001-04-04",7.42,7.42,7.42,7.42],["2001-04-06",7.35,7.35,7.35,7.35],["2001-04-07",7.35,7.35,7.35,7.35],["2001-04-09",7.25,7.25,7.25,7.25],["2001-04-10",7.14,7.14,7.14,7.14],["2001-04-11",7.1,7.1,7.1,7.1],["2001-04-12",7.06,7.06,7.06,7.06],["2001-04-13",7.03,7.03,7.03,7.03],["2001-04-14",7.03,7.03,7.03,7.03],["2001-04-16",7.04,7.04,7.04,7.04],["2001-04-17",7.01,7.01,7.01,7.01],["2001-04-18",7.07,7.07,7.07,7.07],["2001-04-19",7.05,7.05,7.05,7.05],["2001-04-20",7.21,7.21,7.21,7.21],["2001-04-21",7.21,7.21,7.21,7.21],["2001-04-23",7.37,7.37,7.37,7.37],["2001-04-24",7.36,7.36,7.36,7.36],["2001-04-25",7.38,7.38,7.38,7.38],["2001-04-26",7.52,7.52,7.52,7.52],["2001-04-27",7.47,7.47,7.47,7.47],["2001-04-28",7.47,7.47,7.47,7.47],["2001-04-30",7.39,7.39,7.39,7.39],["2001-05-02",7.18,7.18,7.18,7.18],["2001-05-03",7.11,7.11,7.11,7.11],["2001-05-04",7.05,7.05,7.05,7.05],["2001-05-07",7.09,7.09,7.09,7.09],["2001-05-08",7.08,7.08,7.08,7.08],["2001-05-09",7.01,7.01,7.01,7.01],["2001-05-10",7.03,7.03,7.03,7.03],["2001-05-11",7.06,7.06,7.06,7.06],["2001-05-12",7.06,7.06,7.06,7.06],["2001-05-14",7.2,7.2,7.2,7.2],["2001-05-15",7.3,7.3,7.3,7.3],["2001-05-16",7.29,7.29,7.29,7.29],["2001-05-17",7.3,7.3,7.3,7.3],["2001-05-18",7.25,7.25,7.25,7.25],["2001-05-19",7.25,7.25,7.25,7.25],["2001-05-21",7.15,7.15,7.15,7.15],["2001-05-22",7.12,7.12,7.12,7.12],["2001-05-23",7.1,7.1,7.1,7.1],["2001-05-24",6.95,6.95,6.95,6.95],["2001-05-25",6.92,6.92,6.92,6.92],["2001-05-26",6.92,6.92,6.92,6.92],["2001-05-28",6.74,6.74,6.74,6.74],["2001-05-29",6.78,6.78,6.78,6.78],["2001-05-30",6.64,6.64,6.64,6.64],["2001-05-31",6.67,6.67,6.67,6.67],["2001-06-01",6.66,6.66,6.66,6.66],["2001-06-02",6.66,6.66,6.66,6.66],["2001-06-04",6.62,6.62,6.62,6.62],["2001-06-05",6.75,6.75,6.75,6.75],["2001-06-07",6.75,6.75,6.75,6.75],["2001-06-08",6.57,6.57,6.57,6.57],["2001-06-09",6.57,6.57,6.57,6.57],["2001-06-11",6.63,6.63,6.63,6.63],["2001-06-12",6.65,6.65,6.65,6.65],["2001-06-13",6.62,6.62,6.62,6.62],["2001-06-14",6.58,6.58,6.58,6.58],["2001-06-15",6.58,6.58,6.58,6.58],["2001-06-16",6.58,6.58,6.58,6.58],["2001-06-18",6.7,6.7,6.7,6.7],["2001-06-19",6.68,6.68,6.68,6.68],["2001-06-20",6.43,6.43,6.43,6.43],["2001-06-21",6.36,6.36,6.36,6.36],["2001-06-22",6.33,6.33,6.33,6.33],["2001-06-23",6.33,6.33,6.33,6.33],["2001-06-25",6.23,6.23,6.23,6.23],["2001-07-12",6.18,6.18,6.18,6.18],["2001-07-13",6.22,6.22,6.22,6.22],["2001-07-14",6.22,6.22,6.22,6.22],["2001-07-16",6.23,6.23,6.23,6.23],["2001-07-18",6.16,6.16,6.16,6.16],["2001-07-19",6.05,6.05,6.05,6.05],["2001-07-20",6.04,6.04,6.04,6.04],["2001-07-21",6.04,6.04,6.04,6.04],["2001-07-23",6.08,6.08,6.08,6.08],["2001-07-24",6.03,6.03,6.03,6.03],["2001-07-25",6,6,6,6],["2001-07-26",5.98,5.98,5.98,5.98],["2001-07-27",6,6,6,6],["2001-07-28",6,6,6,6],["2001-07-30",6.03,6.03,6.03,6.03],["2001-07-31",6,6,6,6],["2001-08-01",5.9,5.9,5.9,5.9],["2001-08-02",5.9,5.9,5.9,5.9],["2001-08-03",5.81,5.81,5.81,5.81],["2001-08-04",5.81,5.81,5.81,5.81],["2001-08-06",5.79,5.79,5.79,5.79],["2001-08-07",5.75,5.75,5.75,5.75],["2001-08-08",5.7,5.7,5.7,5.7],["2001-08-09",5.51,5.51,5.51,5.51],["2001-08-10",5.35,5.35,5.35,5.35],["2001-08-11",5.35,5.35,5.35,5.35],["2001-08-13",5.23,5.23,5.23,5.23],["2001-08-14",5.35,5.35,5.35,5.35],["2001-08-16",5.36,5.36,5.36,5.36],["2001-08-17",5.23,5.23,5.23,5.23],["2001-08-18",5.23,5.23,5.23,5.23],["2001-08-20",5.09,5.09,5.09,5.09],["2001-08-21",5.12,5.12,5.12,5.12],["2001-08-22",5.12,5.12,5.12,5.12],["2001-08-23",5.25,5.25,5.25,5.25],["2001-08-24",5.26,5.26,5.26,5.26],["2001-08-25",5.26,5.26,5.26,5.26],["2001-08-27",6.03,6.03,6.03,6.03],["2001-08-28",6.03,6.03,6.03,6.03],["2001-08-29",6.03,6.03,6.03,6.03],["2001-08-30",5.43,5.43,5.43,5.43],["2001-08-31",5.45,5.45,5.45,5.45],["2001-09-01",5.45,5.45,5.45,5.45],["2001-09-03",5.27,5.45,5.27,5.45],["2001-09-04",5.26,5.26,5.26,5.26],["2001-09-05",5.34,5.34,5.34,5.34],["2001-09-06",5.39,5.39,5.39,5.39],["2001-09-07",5.42,5.42,5.42,5.42],["2001-09-08",5.42,5.42,5.42,5.42],["2001-09-10",5.46,5.46,5.46,5.46],["2001-09-11",5.5,5.5,5.5,5.5],["2001-09-12",5.36,5.36,5.36,5.36],["2001-09-13",5.25,5.25,5.25,5.25],["2001-09-14",5.21,5.21,5.21,5.21],["2001-09-15",5.21,5.21,5.21,5.21],["2001-09-17",5.27,5.27,5.27,5.27],["2001-09-18",5.2,5.2,5.2,5.2],["2001-09-19",5.04,5.04,5.04,5.04],["2001-09-20",5.06,5.06,5.06,5.06],["2001-09-21",5.07,5.07,5.07,5.07],["2001-09-22",5.35,5.35,5.35,5.35],["2001-09-24",5.06,5.06,5.06,5.06],["2001-09-25",5.07,5.07,5.07,5.07],["2001-09-26",5.06,5.06,5.06,5.06],["2001-09-27",5.01,5.01,5.01,5.01],["2001-09-28",4.92,4.92,4.92,4.92],["2001-09-29",4.92,4.92,4.92,4.92],["2001-10-04",4.91,4.91,4.91,4.91],["2001-10-05",4.99,4.99,4.99,4.99],["2001-10-06",4.99,4.99,4.99,4.99],["2001-10-08",5.04,5.04,4.99,4.99],["2001-10-09",5.06,5.06,5.06,5.06],["2001-10-10",5.25,5.25,5.25,5.25],["2001-10-11",5.7,5.7,5.7,5.7],["2001-10-12",5.8,5.8,5.8,5.8],["2001-10-13",5.8,5.8,5.8,5.8],["2001-10-15",5.69,5.69,5.69,5.69],["2001-10-16",5.82,5.82,5.82,5.82],["2001-10-17",5.74,5.74,5.74,5.74],["2001-10-18",5.8,5.8,5.8,5.8],["2001-10-19",5.73,5.73,5.73,5.73],["2001-10-20",5.73,5.73,5.73,5.73],["2001-10-22",5.66,5.66,5.66,5.66],["2001-10-23",5.74,5.74,5.74,5.74],["2001-10-24",5.85,5.85,5.85,5.85],["2001-10-25",5.94,5.94,5.85,5.85],["2001-10-26",6.01,6.01,6.01,6.01],["2001-10-27",6.01,6.01,6.01,6.01],["2001-10-29",6.05,6.05,6.05,6.05],["2001-10-30",6.1,6.1,6.1,6.1],["2001-10-31",6.12,6.12,6.12,6.12],["2001-11-02",5.88,5.88,5.88,5.88],["2001-11-03",5.88,5.88,5.88,5.88],["2001-11-05",5.88,5.88,5.88,5.88],["2001-11-06",5.77,5.77,5.77,5.77],["2001-11-07",5.76,5.76,5.76,5.76],["2001-11-08",5.75,5.75,5.75,5.75],["2001-11-09",5.77,5.77,5.77,5.77],["2001-11-10",5.77,5.77,5.77,5.77],["2001-11-12",5.82,5.82,5.82,5.82],["2001-11-13",5.83,5.83,5.83,5.83],["2001-11-14",6.2,6.2,6.2,6.2],["2001-11-15",6.44,6.44,6.44,6.44],["2001-11-16",6.46,6.46,6.46,6.46],["2001-11-17",6.46,6.46,6.46,6.46],["2001-11-19",6.49,6.49,6.49,6.49],["2001-11-20",6.38,6.38,6.38,6.38],["2001-11-21",6.5,6.5,6.5,6.5],["2001-11-22",6.65,6.65,6.65,6.65],["2001-11-23",6.58,6.58,6.58,6.58],["2001-11-24",6.58,6.58,6.58,6.58],["2001-11-26",6.57,6.57,6.57,6.57],["2001-11-27",6.59,6.59,6.59,6.59],["2001-11-28",6.39,6.39,6.39,6.39],["2001-11-29",6.43,6.43,6.43,6.43],["2001-11-30",6.34,6.34,6.34,6.34],["2001-12-01",6.34,6.34,6.34,6.34],["2001-12-03",6.26,6.26,6.26,6.26],["2001-12-04",6.32,6.32,6.32,6.32],["2001-12-05",6.45,6.45,6.45,6.45],["2001-12-06",6.7,6.7,6.7,6.7],["2001-12-07",6.75,6.75,6.75,6.75],["2001-12-08",6.75,6.75,6.75,6.75],["2001-12-10",6.86,6.86,6.86,6.86],["2001-12-11",6.85,6.85,6.85,6.85],["2001-12-12",6.87,6.87,6.87,6.87],["2001-12-13",6.82,6.82,6.82,6.82],["2001-12-14",6.68,6.68,6.68,6.68],["2001-12-15",6.68,6.68,6.68,6.68],["2001-12-17",6.68,6.68,6.68,6.68],["2001-12-18",6.59,6.59,6.59,6.59],["2001-12-19",6.63,6.63,6.63,6.63],["2001-12-20",6.7,6.7,6.7,6.7],["2001-12-21",6.7,6.7,6.7,6.7],["2001-12-22",6.7,6.7,6.7,6.7],["2001-12-24",6.7,6.7,6.7,6.7],["2001-12-26",6.7,6.7,6.7,6.7],["2001-12-27",6.68,6.68,6.68,6.68],["2001-12-28",6.68,6.68,6.68,6.68],["2001-12-29",6.73,6.73,6.73,6.73],["2001-12-31",6.73,6.73,6.73,6.73],["2002-01-02",6.73,6.73,6.73,6.73],["2002-01-03",6.95,6.95,6.95,6.95],["2002-01-04",6.91,6.91,6.91,6.91],["2002-01-05",6.91,6.91,6.91,6.91],["2002-01-07",6.85,6.85,6.85,6.85],["2002-01-08",6.89,6.89,6.89,6.89],["2002-01-09",6.93,6.93,6.93,6.93],["2002-01-10",6.94,6.94,6.94,6.94],["2002-01-11",6.82,6.82,6.82,6.82],["2002-01-12",6.82,6.82,6.82,6.82],["2002-01-14",6.9,6.9,6.9,6.9],["2002-01-15",6.86,6.86,6.86,6.86],["2002-01-16",6.82,6.82,6.82,6.82],["2002-01-17",6.74,6.74,6.74,6.74],["2002-01-18",6.73,6.73,6.73,6.73],["2002-01-19",6.73,6.73,6.73,6.73],["2002-01-21",6.73,6.73,6.73,6.73],["2002-01-22",6.83,6.83,6.83,6.83],["2002-01-23",6.85,6.85,6.85,6.85],["2002-01-24",6.91,6.91,6.91,6.91],["2002-01-25",6.88,6.88,6.88,6.88],["2002-01-26",6.88,6.88,6.88,6.88],["2002-01-28",6.93,6.93,6.93,6.93],["2002-01-29",6.9,6.9,6.9,6.9],["2002-01-30",6.78,6.78,6.78,6.78],["2002-01-31",6.76,6.76,6.76,6.76],["2002-02-01",6.67,6.67,6.67,6.67],["2002-02-02",6.67,6.67,6.67,6.67],["2002-02-04",6.67,6.67,6.67,6.67],["2002-02-05",6.67,6.67,6.67,6.67],["2002-02-06",6.68,6.68,6.68,6.68],["2002-02-07",6.6,6.6,6.6,6.6],["2002-02-08",6.64,6.64,6.64,6.64],["2002-02-09",6.64,6.64,6.64,6.64],["2002-02-14",6.72,6.72,6.72,6.72],["2002-02-15",6.71,6.71,6.71,6.71],["2002-02-16",6.71,6.71,6.71,6.71],["2002-02-18",6.72,6.72,6.72,6.72],["2002-02-19",6.71,6.71,6.71,6.71],["2002-02-20",6.71,6.71,6.71,6.71],["2002-02-21",6.68,6.68,6.68,6.68],["2002-02-22",6.68,6.68,6.68,6.68],["2002-02-23",6.68,6.68,6.68,6.68],["2002-02-25",6.64,6.64,6.64,6.64],["2002-02-26",6.61,6.61,6.61,6.61],["2002-02-27",6.62,6.62,6.62,6.62],["2002-02-28",6.46,6.46,6.46,6.46],["2002-03-02",6.46,6.46,6.46,6.46],["2002-03-04",6.66,6.66,6.66,6.66],["2002-03-05",6.68,6.68,6.68,6.68],["2002-03-06",6.77,6.77,6.77,6.77],["2002-03-07",6.78,6.78,6.78,6.78],["2002-03-08",6.91,6.91,6.91,6.91],["2002-03-09",6.91,6.91,6.91,6.91],["2002-03-11",6.93,6.93,6.93,6.93],["2002-03-12",6.94,6.94,6.94,6.94],["2002-03-13",7.04,7.04,7.04,7.04],["2002-03-14",7.04,7.04,7.04,7.04],["2002-03-15",7.12,7.12,7.12,7.12],["2002-03-16",7.12,7.12,7.12,7.12],["2002-03-18",7.08,7.08,7.08,7.08],["2002-03-19",7.19,7.19,7.19,7.19],["2002-03-20",7.12,7.12,7.12,7.12],["2002-03-21",7.12,7.12,7.12,7.12],["2002-03-22",7.11,7.11,7.11,7.11],["2002-03-23",7.11,7.11,7.11,7.11],["2002-03-25",7.09,7.09,7.09,7.09],["2002-03-26",7.12,7.12,7.12,7.12],["2002-03-27",7.08,7.08,7.08,7.08],["2002-03-28",7,7,7,7],["2002-03-29",6.98,6.98,6.98,6.98],["2002-03-30",6.98,6.98,6.98,6.98],["2002-04-01",7.07,7.07,7.07,7.07],["2002-04-02",7.12,7.12,7.12,7.12],["2002-04-03",7.13,7.13,7.13,7.13],["2002-04-04",7.15,7.15,7.15,7.15],["2002-04-06",7.15,7.15,7.15,7.15],["2002-04-08",7.16,7.16,7.16,7.16],["2002-04-09",7.2,7.2,7.2,7.2],["2002-04-10",7.2,7.2,7.2,7.2],["2002-04-11",7.2,7.2,7.2,7.2],["2002-04-12",7.08,7.08,7.08,7.08],["2002-04-13",7.08,7.08,7.08,7.08],["2002-04-15",7.05,7.05,7.05,7.05],["2002-04-16",7.08,7.08,7.08,7.08],["2002-04-17",7.08,7.08,7.08,7.08],["2002-04-18",7.06,7.06,7.06,7.06],["2002-04-19",7.03,7.03,7.03,7.03],["2002-04-20",7.03,7.03,7.03,7.03],["2002-04-22",7.04,7.04,7.04,7.04],["2002-04-23",7.02,7.02,7.02,7.02],["2002-04-24",7,7,7,7],["2002-04-25",7,7,7,7],["2002-04-26",6.97,6.97,6.97,6.97],["2002-04-27",6.97,6.97,6.97,6.97],["2002-04-29",6.92,6.92,6.92,6.92],["2002-04-30",6.92,6.92,6.92,6.92],["2002-05-01",6.92,6.92,6.92,6.92],["2002-05-02",6.9,6.9,6.9,6.9],["2002-05-03",6.9,6.9,6.9,6.9],["2002-05-04",6.87,6.87,6.87,6.87],["2002-05-06",6.88,6.88,6.88,6.88],["2002-05-07",6.91,6.91,6.91,6.91],["2002-05-08",6.93,6.93,6.93,6.93],["2002-05-09",6.94,6.94,6.94,6.94],["2002-05-10",6.85,6.85,6.85,6.85],["2002-05-11",6.85,6.85,6.85,6.85],["2002-05-13",6.8,6.8,6.8,6.8],["2002-05-14",6.78,6.78,6.78,6.78],["2002-05-15",6.83,6.83,6.83,6.83],["2002-05-16",6.82,6.82,6.82,6.82],["2002-05-17",6.82,6.82,6.82,6.82],["2002-05-18",6.82,6.82,6.82,6.82],["2002-05-20",6.81,6.81,6.81,6.81],["2002-05-21",6.77,6.77,6.77,6.77],["2002-05-22",6.8,6.8,6.8,6.8],["2002-05-23",6.75,6.75,6.75,6.75],["2002-05-24",6.75,6.75,6.75,6.75],["2002-05-25",6.75,6.75,6.75,6.75],["2002-05-27",6.75,6.75,6.75,6.75],["2002-05-28",6.75,6.75,6.75,6.75],["2002-05-29",6.71,6.71,6.71,6.71],["2002-05-30",6.57,6.57,6.57,6.57],["2002-05-31",6.55,6.55,6.55,6.55],["2002-06-01",6.55,6.55,6.55,6.55],["2002-06-03",6.55,6.55,6.55,6.55],["2002-06-04",6.49,6.49,6.49,6.49],["2002-06-05",6.5,6.5,6.5,6.5],["2002-06-07",6.45,6.45,6.45,6.45],["2002-06-08",6.45,6.45,6.45,6.45],["2002-06-10",6.46,6.46,6.46,6.46],["2002-06-11",6.45,6.45,6.45,6.45],["2002-06-12",6.46,6.46,6.46,6.46],["2002-06-14",6.46,6.46,6.46,6.46],["2002-06-15",6.46,6.46,6.46,6.46],["2002-06-17",6.38,6.38,6.38,6.38],["2002-06-18",6.35,6.35,6.35,6.35],["2002-06-19",6.29,6.29,6.29,6.29],["2002-06-20",6.3,6.3,6.3,6.3],["2002-06-21",6.28,6.28,6.28,6.28],["2002-06-22",6.28,6.28,6.28,6.28],["2002-06-24",6.25,6.25,6.25,6.25],["2002-06-25",6.17,6.17,6.17,6.17],["2002-06-26",5.96,5.96,5.96,5.96],["2002-06-27",6,6,6,6],["2002-06-28",6.01,6.01,6.01,6.01],["2002-06-29",6.01,6.01,6.01,6.01],["2002-07-02",5.94,5.94,5.94,5.94],["2002-07-03",5.93,5.93,5.93,5.93],["2002-07-04",6.03,6.03,6.03,6.03],["2002-07-05",6.21,6.21,6.21,6.21],["2002-07-06",6.21,6.21,6.21,6.21],["2002-07-08",6.16,6.16,6.16,6.16],["2002-07-09",6.22,6.22,6.22,6.22],["2002-07-10",6.23,6.23,6.23,6.23],["2002-07-11",6.19,6.19,6.19,6.19],["2002-07-12",6.29,6.29,6.29,6.29],["2002-07-13",6.29,6.29,6.29,6.29],["2002-07-15",6.28,6.28,6.28,6.28],["2002-07-16",6.3,6.3,6.3,6.3],["2002-07-18",6.31,6.31,6.31,6.31],["2002-07-19",6.2,6.2,6.2,6.2],["2002-07-20",6.2,6.2,6.2,6.2],["2002-07-22",5.95,5.95,5.95,5.95],["2002-07-23",6.09,6.09,6.09,6.09],["2002-07-24",6,6,6,6],["2002-07-25",5.97,5.97,5.97,5.97],["2002-07-26",5.9,5.9,5.9,5.9],["2002-07-27",5.9,5.9,5.9,5.9],["2002-07-29",5.93,5.93,5.93,5.93],["2002-07-30",6.04,6.04,6.04,6.04],["2002-07-31",6.02,6.02,6.02,6.02],["2002-08-01",5.97,5.97,5.97,5.97],["2002-08-02",5.89,5.89,5.89,5.89],["2002-08-03",5.89,5.89,5.89,5.89],["2002-08-05",5.68,5.68,5.68,5.68],["2002-08-06",5.73,5.73,5.73,5.73],["2002-08-07",5.68,5.68,5.68,5.68],["2002-08-08",5.67,5.67,5.67,5.67],["2002-08-09",5.67,5.67,5.67,5.67],["2002-08-10",5.67,5.67,5.67,5.67],["2002-08-12",5.66,5.66,5.66,5.66],["2002-08-13",5.66,5.66,5.66,5.66],["2002-08-14",5.61,5.61,5.61,5.61],["2002-08-16",5.63,5.63,5.63,5.63],["2002-08-17",5.63,5.63,5.63,5.63],["2002-08-19",5.64,5.64,5.64,5.64],["2002-08-20",5.71,5.71,5.71,5.71],["2002-08-21",5.8,5.8,5.8,5.8],["2002-08-22",5.83,5.83,5.83,5.83],["2002-08-23",5.88,5.88,5.88,5.88],["2002-08-26",6,6,6,6],["2002-08-27",6.03,6.03,6.03,6.03],["2002-08-28",6.01,6.01,6.01,6.01],["2002-08-29",6,6,6,6],["2002-08-30",5.9,5.9,5.9,5.9],["2002-09-02",5.92,5.92,5.92,5.92],["2002-09-03",5.84,5.84,5.84,5.84],["2002-09-04",5.74,5.74,5.74,5.74],["2002-09-05",5.72,5.72,5.72,5.72],["2002-09-06",5.67,5.67,5.67,5.67],["2002-09-09",5.69,5.69,5.69,5.69],["2002-09-10",5.78,5.78,5.78,5.78],["2002-09-11",5.9,5.9,5.9,5.9],["2002-09-12",5.88,5.88,5.88,5.88],["2002-09-13",5.78,5.78,5.78,5.78],["2002-09-16",5.79,5.79,5.79,5.79],["2002-09-17",5.95,5.95,5.95,5.95],["2002-09-18",5.81,5.81,5.81,5.81],["2002-09-19",5.82,5.82,5.82,5.82],["2002-09-23",5.75,5.75,5.75,5.75],["2002-09-24",5.69,5.69,5.69,5.69],["2002-09-25",5.68,5.68,5.68,5.68],["2002-09-26",5.66,5.66,5.66,5.66],["2002-09-27",5.66,5.66,5.66,5.66],["2002-09-30",5.65,5.65,5.65,5.65],["2002-10-01",5.66,5.66,5.66,5.66],["2002-10-02",5.65,5.65,5.65,5.65],["2002-10-04",5.69,5.69,5.69,5.69],["2002-10-07",5.72,5.72,5.72,5.72],["2002-10-08",5.76,5.76,5.76,5.76],["2002-10-09",5.76,5.76,5.76,5.76],["2002-10-10",5.66,5.66,5.66,5.66],["2002-10-11",5.66,5.66,5.66,5.66],["2002-10-14",5.68,5.68,5.68,5.68],["2002-10-15",5.69,5.69,5.69,5.69],["2002-10-16",5.71,5.71,5.71,5.71],["2002-10-17",5.8,5.8,5.8,5.8],["2002-10-18",5.79,5.79,5.79,5.79],["2002-10-21",5.76,5.76,5.76,5.76],["2002-10-22",5.75,5.75,5.75,5.75],["2002-10-23",5.76,5.76,5.76,5.76],["2002-10-24",5.73,5.73,5.73,5.73],["2002-10-25",5.71,5.71,5.71,5.71],["2002-10-28",5.68,5.68,5.68,5.68],["2002-10-29",5.66,5.66,5.66,5.66],["2002-10-30",5.66,5.66,5.66,5.66],["2002-10-31",5.63,5.63,5.63,5.63],["2002-11-01",5.6,5.6,5.6,5.6],["2002-11-04",5.65,5.65,5.65,5.65],["2002-11-05",5.64,5.64,5.64,5.64],["2002-11-06",5.65,5.65,5.65,5.65],["2002-11-07",5.54,5.54,5.54,5.54],["2002-11-08",5.47,5.47,5.47,5.47],["2002-11-11",5.45,5.45,5.45,5.45],["2002-11-12",5.39,5.39,5.39,5.39],["2002-11-13",5.37,5.37,5.37,5.37],["2002-11-14",5.37,5.37,5.37,5.37],["2002-11-15",5.45,5.45,5.45,5.45],["2002-11-18",5.42,5.42,5.42,5.42],["2002-11-19",5.39,5.39,5.39,5.39],["2002-11-20",5.41,5.41,5.41,5.41],["2002-11-21",5.45,5.45,5.45,5.45],["2002-11-22",5.5,5.5,5.5,5.5],["2002-11-25",5.63,5.63,5.63,5.63],["2002-11-26",5.6,5.6,5.6,5.6],["2002-11-27",5.64,5.64,5.64,5.64],["2002-11-28",5.69,5.69,5.69,5.69],["2002-11-29",5.62,5.62,5.62,5.62],["2002-12-02",5.71,5.71,5.71,5.71],["2002-12-03",5.73,5.73,5.73,5.73],["2002-12-04",5.7,5.7,5.7,5.7],["2002-12-05",5.72,5.72,5.72,5.72],["2002-12-06",5.72,5.72,5.72,5.72],["2002-12-09",5.65,5.65,5.65,5.65],["2002-12-10",5.64,5.64,5.64,5.64],["2002-12-11",5.59,5.59,5.59,5.59],["2002-12-12",5.57,5.57,5.57,5.57],["2002-12-13",5.54,5.54,5.54,5.54],["2002-12-16",5.54,5.54,5.54,5.54],["2002-12-17",5.55,5.55,5.55,5.55],["2002-12-18",5.54,5.54,5.54,5.54],["2002-12-20",5.5,5.5,5.5,5.5],["2002-12-23",5.49,5.49,5.49,5.49],["2002-12-24",5.5,5.5,5.5,5.5],["2002-12-26",5.46,5.46,5.46,5.46],["2002-12-27",5.45,5.45,5.45,5.45],["2002-12-30",5.38,5.38,5.38,5.38],["2002-12-31",5.34,5.34,5.34,5.34],["2003-01-02",5.29,5.29,5.29,5.29],["2003-01-03",5.3,5.3,5.3,5.3],["2003-01-06",5.31,5.31,5.31,5.31],["2003-01-07",5.27,5.27,5.27,5.27],["2003-01-08",5.24,5.24,5.24,5.24],["2003-01-09",5.26,5.26,5.26,5.26],["2003-01-10",5.22,5.22,5.22,5.22],["2003-01-13",5.24,5.24,5.24,5.24],["2003-01-14",5.19,5.19,5.19,5.19],["2003-01-15",5.16,5.16,5.16,5.16],["2003-01-16",5.14,5.14,5.14,5.14],["2003-01-17",5.14,5.14,5.14,5.14],["2003-01-20",5.14,5.14,5.14,5.14],["2003-01-21",5.11,5.11,5.11,5.11],["2003-01-22",5.07,5.07,5.07,5.07],["2003-01-23",5.09,5.09,5.09,5.09],["2003-01-24",5.09,5.09,5.09,5.09],["2003-01-27",5.06,5.06,5.06,5.06],["2003-01-28",4.99,4.99,4.99,4.99],["2003-01-29",4.9,4.9,4.9,4.9],["2003-01-30",4.93,4.93,4.93,4.93],["2003-02-03",4.95,4.95,4.95,4.95],["2003-02-04",4.9,4.9,4.9,4.9],["2003-02-05",4.9,4.9,4.9,4.9],["2003-02-06",4.83,4.83,4.83,4.83],["2003-02-07",4.8,4.8,4.8,4.8],["2003-02-10",4.8,4.8,4.8,4.8],["2003-02-11",4.87,4.87,4.87,4.87],["2003-02-12",4.94,4.94,4.94,4.94],["2003-02-13",4.94,4.94,4.94,4.94],["2003-02-14",4.95,4.95,4.95,4.95],["2003-02-17",5.04,5.04,5.04,5.04],["2003-02-18",5.03,5.03,5.03,5.03],["2003-02-19",4.94,4.94,4.94,4.94],["2003-02-20",4.96,4.96,4.96,4.96],["2003-02-21",4.88,4.88,4.88,4.88],["2003-02-24",4.89,4.89,4.89,4.89],["2003-02-25",4.84,4.84,4.84,4.84],["2003-02-26",4.78,4.78,4.78,4.78],["2003-02-27",4.77,4.77,4.77,4.77],["2003-02-28",4.79,4.79,4.79,4.79],["2003-03-03",4.82,4.82,4.82,4.82],["2003-03-04",4.78,4.78,4.78,4.78],["2003-03-05",4.78,4.78,4.78,4.78],["2003-03-06",4.78,4.78,4.78,4.78],["2003-03-07",4.8,4.8,4.8,4.8],["2003-03-10",4.82,4.82,4.82,4.82],["2003-03-11",4.89,4.89,4.89,4.89],["2003-03-12",5.35,5.35,5.35,5.35],["2003-03-13",5.4,5.4,5.4,5.4],["2003-03-14",5.25,5.25,5.25,5.25],["2003-03-17",5.29,5.29,5.29,5.29],["2003-03-18",5.17,5.17,5.17,5.17],["2003-03-19",5,5,5,5],["2003-03-20",4.96,4.96,4.96,4.96],["2003-03-21",4.87,4.87,4.87,4.87],["2003-03-24",4.87,4.87,4.87,4.87],["2003-03-25",4.85,4.85,4.85,4.85],["2003-03-26",4.8,4.8,4.8,4.8],["2003-03-27",4.74,4.74,4.74,4.74],["2003-03-28",4.8,4.8,4.8,4.8],["2003-03-31",4.77,4.77,4.77,4.77],["2003-04-01",4.77,4.77,4.77,4.77],["2003-04-02",4.8,4.8,4.8,4.8],["2003-04-03",4.78,4.78,4.78,4.78],["2003-04-04",4.78,4.78,4.78,4.78],["2003-04-07",4.82,4.82,4.82,4.82],["2003-04-08",4.84,4.84,4.84,4.84],["2003-04-09",4.87,4.87,4.87,4.87],["2003-04-10",4.8,4.8,4.8,4.8],["2003-04-11",4.76,4.76,4.76,4.76],["2003-04-14",4.78,4.78,4.78,4.78],["2003-04-15",4.77,4.77,4.77,4.77],["2003-04-16",4.78,4.78,4.78,4.78],["2003-04-17",4.78,4.78,4.78,4.78],["2003-04-18",4.79,4.79,4.79,4.79],["2003-04-21",4.81,4.81,4.81,4.81],["2003-04-22",4.79,4.79,4.79,4.79],["2003-04-23",4.77,4.77,4.77,4.77],["2003-04-24",4.75,4.75,4.75,4.75],["2003-04-25",4.72,4.72,4.72,4.72],["2003-04-28",4.67,4.67,4.67,4.67],["2003-04-29",4.67,4.67,4.67,4.67],["2003-04-30",4.61,4.61,4.61,4.61],["2003-05-02",4.55,4.55,4.55,4.55],["2003-05-06",4.55,4.55,4.55,4.55],["2003-05-07",4.54,4.54,4.54,4.54],["2003-05-09",4.53,4.53,4.53,4.53],["2003-05-12",4.55,4.55,4.55,4.55],["2003-05-13",4.5,4.5,4.5,4.5],["2003-05-14",4.43,4.43,4.43,4.43],["2003-05-15",4.38,4.38,4.38,4.38],["2003-05-16",4.38,4.38,4.38,4.38],["2003-05-19",4.33,4.33,4.33,4.33],["2003-05-20",4.37,4.37,4.37,4.37],["2003-05-21",4.32,4.32,4.32,4.32],["2003-05-22",4.37,4.37,4.37,4.37],["2003-05-23",4.37,4.37,4.37,4.37],["2003-05-26",4.39,4.39,4.39,4.39],["2003-05-27",4.36,4.36,4.36,4.36],["2003-05-28",4.33,4.33,4.33,4.33],["2003-05-29",4.27,4.27,4.27,4.27],["2003-05-30",4.26,4.26,4.26,4.26],["2003-06-02",4.29,4.29,4.29,4.29],["2003-06-03",4.25,4.25,4.25,4.25],["2003-06-04",4.24,4.24,4.24,4.24],["2003-06-05",4.23,4.23,4.23,4.23],["2003-06-09",4.19,4.19,4.19,4.19],["2003-06-10",4.16,4.16,4.16,4.16],["2003-06-11",4.14,4.14,4.14,4.14],["2003-06-12",4.17,4.17,4.17,4.17],["2003-06-13",4.16,4.16,4.16,4.16],["2003-06-16",4.07,4.07,4.07,4.07],["2003-06-17",4.11,4.11,4.11,4.11],["2003-06-18",4.06,4.06,4.06,4.06],["2003-06-19",4.1,4.1,4.1,4.1],["2003-06-20",4.19,4.19,4.19,4.19],["2003-06-23",4.25,4.25,4.25,4.25],["2003-06-24",4.21,4.21,4.21,4.21],["2003-06-25",4.19,4.19,4.19,4.19],["2003-06-26",4.21,4.21,4.21,4.21],["2003-06-27",4.26,4.26,4.26,4.26],["2003-06-30",4.27,4.27,4.27,4.27],["2003-07-01",4.23,4.23,4.23,4.23],["2003-07-02",4.15,4.15,4.15,4.15],["2003-07-03",4.15,4.15,4.15,4.15],["2003-07-04",4.3,4.3,4.3,4.3],["2003-07-07",4.32,4.32,4.32,4.32],["2003-07-08",4.4,4.4,4.4,4.4],["2003-07-09",4.48,4.48,4.48,4.48],["2003-07-10",4.55,4.55,4.55,4.55],["2003-07-11",4.46,4.46,4.46,4.46],["2003-07-14",4.5,4.5,4.5,4.5],["2003-07-15",4.59,4.59,4.59,4.59],["2003-07-16",4.83,4.83,4.83,4.83],["2003-07-18",4.81,4.81,4.81,4.81],["2003-07-21",4.8,4.8,4.8,4.8],["2003-07-22",4.84,4.84,4.84,4.84],["2003-07-23",4.8,4.8,4.8,4.8],["2003-07-24",4.82,4.82,4.82,4.82],["2003-07-25",4.85,4.85,4.85,4.85],["2003-07-28",4.94,4.94,4.94,4.94],["2003-07-29",5.06,5.06,5.06,5.06],["2003-07-30",4.99,4.99,4.99,4.99],["2003-07-31",4.99,4.99,4.99,4.99],["2003-08-01",5.17,5.17,5.17,5.17],["2003-08-04",5.1,5.1,5.1,5.1],["2003-08-05",5.04,5.04,5.04,5.04],["2003-08-06",4.99,4.99,4.99,4.99],["2003-08-07",4.91,4.91,4.91,4.91],["2003-08-08",4.82,4.82,4.82,4.82],["2003-08-11",4.87,4.87,4.87,4.87],["2003-08-12",4.9,4.9,4.9,4.9],["2003-08-13",4.89,4.89,4.89,4.89],["2003-08-14",4.99,4.99,4.99,4.99],["2003-08-18",5.03,5.03,5.03,5.03],["2003-08-19",5.01,5.01,5.01,5.01],["2003-08-20",4.95,4.95,4.95,4.95],["2003-08-21",4.94,4.94,4.94,4.94],["2003-08-22",4.94,4.94,4.94,4.94],["2003-08-25",4.87,4.87,4.87,4.87],["2003-08-26",4.87,4.87,4.87,4.87],["2003-08-27",4.88,4.88,4.88,4.88],["2003-08-28",4.78,4.78,4.78,4.78],["2003-08-29",4.73,4.73,4.73,4.73],["2003-09-01",4.7,4.7,4.7,4.7],["2003-09-02",4.71,4.71,4.71,4.71],["2003-09-03",4.7,4.7,4.7,4.7],["2003-09-04",4.64,4.64,4.64,4.64],["2003-09-05",4.6,4.6,4.6,4.6],["2003-09-08",4.5,4.5,4.5,4.5],["2003-09-09",4.6,4.6,4.6,4.6],["2003-09-15",4.47,4.47,4.47,4.47],["2003-09-16",4.47,4.47,4.47,4.47],["2003-09-17",4.4,4.4,4.4,4.4],["2003-09-18",4.37,4.37,4.37,4.37],["2003-09-19",4.3,4.3,4.3,4.3],["2003-09-22",4.31,4.31,4.31,4.31],["2003-09-23",4.26,4.26,4.26,4.26],["2003-09-24",4.25,4.25,4.25,4.25],["2003-09-25",4.4,4.4,4.4,4.4],["2003-09-26",4.4,4.4,4.4,4.4],["2003-09-29",4.36,4.36,4.36,4.36],["2003-09-30",4.36,4.36,4.36,4.36],["2003-10-01",4.21,4.21,4.21,4.21],["2003-10-02",4.19,4.19,4.19,4.19],["2003-10-06",4.27,4.27,4.27,4.27],["2003-10-07",4.29,4.29,4.29,4.29],["2003-10-08",4.32,4.32,4.32,4.32],["2003-10-09",4.32,4.32,4.32,4.32],["2003-10-10",4.4,4.4,4.4,4.4],["2003-10-13",4.41,4.41,4.41,4.41],["2003-10-14",4.48,4.48,4.48,4.48],["2003-10-15",4.46,4.46,4.46,4.46],["2003-10-16",4.56,4.56,4.56,4.56],["2003-10-17",4.56,4.56,4.56,4.56],["2003-10-20",4.66,4.66,4.66,4.66],["2003-10-21",4.69,4.69,4.69,4.69],["2003-10-22",4.7,4.7,4.7,4.7],["2003-10-23",4.64,4.64,4.64,4.64],["2003-10-24",4.74,4.74,4.74,4.74],["2003-10-27",4.77,4.77,4.77,4.77],["2003-10-28",4.8,4.8,4.8,4.8],["2003-10-29",4.7,4.7,4.7,4.7],["2003-10-30",4.8,4.8,4.8,4.8],["2003-10-31",4.78,4.78,4.78,4.78],["2003-11-03",4.88,4.88,4.88,4.88],["2003-11-04",4.98,4.98,4.98,4.98],["2003-11-05",5.02,5.02,5.02,5.02],["2003-11-06",5.02,5.02,5.02,5.02],["2003-11-07",5.1,5.1,5.1,5.1],["2003-11-10",5.03,5.03,5.03,5.03],["2003-11-11",5.04,5.04,5.04,5.04],["2003-11-12",5.14,5.14,5.14,5.14],["2003-11-13",5.21,5.21,5.21,5.21],["2003-11-14",5.23,5.23,5.23,5.23],["2003-11-17",5.17,5.17,5.17,5.17],["2003-11-18",5.28,5.28,5.28,5.28],["2003-11-19",5.17,5.17,5.17,5.17],["2003-11-20",5.06,5.06,5.06,5.06],["2003-11-21",5,5,5,5],["2003-11-24",4.99,4.99,4.99,4.99],["2003-11-25",5,5,5,5],["2003-11-26",4.99,4.99,4.99,4.99],["2003-11-27",5.03,5.03,5.03,5.03],["2003-11-28",5.16,5.16,5.16,5.16],["2003-12-01",5.28,5.28,5.28,5.28],["2003-12-02",5.27,5.27,5.27,5.27],["2003-12-03",5.3,5.3,5.3,5.3],["2003-12-04",5.29,5.29,5.29,5.29],["2003-12-05",5.23,5.23,5.23,5.23],["2003-12-08",5.14,5.14,5.14,5.14],["2003-12-09",5.18,5.18,5.18,5.18],["2003-12-10",5.17,5.17,5.17,5.17],["2003-12-11",5.12,5.12,5.12,5.12],["2003-12-12",5.11,5.11,5.11,5.11],["2003-12-15",5.21,5.21,5.21,5.21],["2003-12-16",5.1,5.1,5.1,5.1],["2003-12-17",5.1,5.1,5.1,5.1],["2003-12-18",5.1,5.1,5.1,5.1],["2003-12-19",5.07,5.07,5.07,5.07],["2003-12-22",5.06,5.06,5.06,5.06],["2003-12-23",5.05,5.05,5.05,5.05],["2003-12-24",5.02,5.02,5.02,5.02],["2003-12-26",4.97,4.97,4.97,4.97],["2003-12-29",4.98,4.98,4.98,4.98],["2003-12-30",5.05,5.05,5.05,5.05],["2003-12-31",5.06,5.06,5.06,5.06],["2004-01-02",5.04,5.04,5.04,5.04],["2004-01-05",5.11,5.11,5.11,5.11],["2004-01-06",5.11,5.11,5.11,5.11],["2004-01-07",5.12,5.12,5.12,5.12],["2004-01-08",5.18,5.18,5.18,5.18],["2004-01-09",5.21,5.21,5.21,5.21],["2004-01-12",5.16,5.16,5.16,5.16],["2004-01-13",5.13,5.13,5.13,5.13],["2004-01-14",5.12,5.12,5.12,5.12],["2004-01-15",5.08,5.08,5.08,5.08],["2004-01-16",5.1,5.1,5.1,5.1],["2004-01-19",5.2,5.2,5.2,5.2],["2004-01-20",5.21,5.21,5.21,5.21],["2004-01-26",5.23,5.23,5.23,5.23],["2004-01-27",5.2,5.2,5.2,5.2],["2004-01-28",5.17,5.17,5.17,5.17],["2004-01-29",5.23,5.23,5.23,5.23],["2004-01-30",5.24,5.24,5.24,5.24],["2004-02-02",5.25,5.25,5.25,5.25],["2004-02-03",5.2,5.2,5.2,5.2],["2004-02-04",5.19,5.19,5.19,5.19],["2004-02-05",5.2,5.2,5.2,5.2],["2004-02-06",5.24,5.24,5.24,5.24],["2004-02-09",5.18,5.18,5.18,5.18],["2004-02-10",5.17,5.17,5.17,5.17],["2004-02-11",5.14,5.14,5.14,5.14],["2004-02-12",5.1,5.1,5.1,5.1],["2004-02-13",5.12,5.12,5.12,5.12],["2004-02-16",5.13,5.13,5.13,5.13],["2004-02-17",5.1,5.1,5.1,5.1],["2004-02-18",5.06,5.06,5.06,5.06],["2004-02-19",5.05,5.05,5.05,5.05],["2004-02-20",5.05,5.05,5.05,5.05],["2004-02-23",5.1,5.1,5.1,5.1],["2004-02-24",5.07,5.07,5.07,5.07],["2004-02-25",5.03,5.03,5.03,5.03],["2004-02-26",5.06,5.06,5.06,5.06],["2004-02-27",5.08,5.08,5.08,5.08],["2004-03-02",5.04,5.04,5.04,5.04],["2004-03-03",5.06,5.06,5.06,5.06],["2004-03-04",5.05,5.05,5.05,5.05],["2004-03-05",5.05,5.05,5.05,5.05],["2004-03-08",4.95,4.95,4.95,4.95],["2004-03-09",4.95,4.95,4.95,4.95],["2004-03-10",4.96,4.96,4.96,4.96],["2004-03-11",4.91,4.91,4.91,4.91],["2004-03-12",4.82,4.82,4.82,4.82],["2004-03-15",4.88,4.88,4.88,4.88],["2004-03-16",4.9,4.9,4.9,4.9],["2004-03-17",4.87,4.87,4.87,4.87],["2004-03-18",4.84,4.84,4.84,4.84],["2004-03-19",4.84,4.84,4.84,4.84],["2004-03-22",4.79,4.79,4.79,4.79],["2004-03-23",4.7,4.7,4.7,4.7],["2004-03-24",4.7,4.7,4.7,4.7],["2004-03-25",4.7,4.7,4.7,4.7],["2004-03-26",4.82,4.82,4.82,4.82],["2004-03-29",4.87,4.87,4.87,4.87],["2004-03-30",4.85,4.85,4.85,4.85],["2004-03-31",4.81,4.81,4.81,4.81],["2004-04-01",4.71,4.71,4.71,4.71],["2004-04-02",4.73,4.73,4.73,4.73],["2004-04-06",4.92,4.92,4.92,4.92],["2004-04-07",4.86,4.86,4.86,4.86],["2004-04-08",4.86,4.86,4.86,4.86],["2004-04-09",4.8,4.8,4.8,4.8],["2004-04-12",4.88,4.88,4.88,4.88],["2004-04-13",4.89,4.89,4.89,4.89],["2004-04-14",4.98,4.98,4.98,4.98],["2004-04-16",4.95,4.95,4.95,4.95],["2004-04-19",4.95,4.95,4.95,4.95],["2004-04-20",4.94,4.94,4.94,4.94],["2004-04-21",4.98,4.98,4.98,4.98],["2004-04-22",4.95,4.95,4.95,4.95],["2004-04-23",4.89,4.89,4.89,4.89],["2004-04-26",4.88,4.88,4.88,4.88],["2004-04-27",4.88,4.88,4.88,4.88],["2004-04-28",4.88,4.88,4.88,4.88],["2004-04-29",4.86,4.86,4.86,4.86],["2004-04-30",4.82,4.82,4.82,4.82],["2004-05-03",4.87,4.87,4.87,4.87],["2004-05-04",4.87,4.87,4.87,4.87],["2004-05-06",4.83,4.83,4.83,4.83],["2004-05-07",4.8,4.8,4.8,4.8],["2004-05-10",4.79,4.79,4.79,4.79],["2004-05-11",4.79,4.79,4.79,4.79],["2004-05-12",4.78,4.78,4.78,4.78],["2004-05-13",4.77,4.77,4.77,4.77],["2004-05-14",4.75,4.75,4.75,4.75],["2004-05-17",4.76,4.76,4.76,4.76],["2004-05-18",4.77,4.77,4.77,4.77],["2004-05-19",4.79,4.79,4.79,4.79],["2004-05-20",4.79,4.79,4.79,4.79],["2004-05-21",4.74,4.74,4.74,4.74],["2004-05-24",4.73,4.73,4.73,4.73],["2004-05-25",4.69,4.69,4.69,4.69],["2004-05-27",4.64,4.64,4.64,4.64],["2004-05-28",4.54,4.54,4.54,4.54],["2004-05-31",4.51,4.51,4.51,4.51],["2004-06-01",4.54,4.54,4.54,4.54],["2004-06-02",4.53,4.53,4.53,4.53],["2004-06-03",4.45,4.45,4.45,4.45],["2004-06-04",4.44,4.44,4.44,4.44],["2004-06-07",4.46,4.46,4.46,4.46],["2004-06-08",4.48,4.48,4.48,4.48],["2004-06-09",4.5,4.5,4.5,4.5],["2004-06-10",4.47,4.47,4.47,4.47],["2004-06-11",4.47,4.47,4.47,4.47],["2004-06-14",4.6,4.6,4.6,4.6],["2004-06-15",4.65,4.65,4.65,4.65],["2004-06-16",4.61,4.61,4.61,4.61],["2004-06-17",4.71,4.71,4.71,4.71],["2004-06-18",4.73,4.73,4.73,4.73],["2004-06-21",4.7,4.7,4.7,4.7],["2004-06-22",4.67,4.67,4.67,4.67],["2004-06-23",4.66,4.66,4.66,4.66],["2004-06-24",4.65,4.65,4.65,4.65],["2004-06-25",4.66,4.66,4.66,4.66],["2004-06-28",4.63,4.63,4.63,4.63],["2004-06-29",4.63,4.63,4.63,4.63],["2004-06-30",4.53,4.53,4.53,4.53],["2004-07-01",4.5,4.5,4.5,4.5],["2004-07-02",4.52,4.52,4.52,4.52],["2004-07-05",4.47,4.47,4.47,4.47],["2004-07-06",4.47,4.47,4.47,4.47],["2004-07-07",4.46,4.46,4.46,4.46],["2004-07-08",4.49,4.49,4.49,4.49],["2004-07-09",4.5,4.5,4.5,4.5],["2004-07-12",4.54,4.54,4.54,4.54],["2004-07-13",4.54,4.54,4.54,4.54],["2004-07-14",4.52,4.52,4.52,4.52],["2004-07-15",4.51,4.51,4.51,4.51],["2004-07-16",4.51,4.51,4.51,4.51],["2004-07-19",4.48,4.48,4.48,4.48],["2004-07-20",4.48,4.48,4.48,4.48],["2004-07-21",4.5,4.5,4.5,4.5],["2004-07-22",4.49,4.49,4.49,4.49],["2004-07-23",4.47,4.47,4.47,4.47],["2004-07-26",4.43,4.43,4.43,4.43],["2004-07-27",4.39,4.39,4.39,4.39],["2004-07-28",4.36,4.36,4.36,4.36],["2004-07-29",4.35,4.35,4.35,4.35],["2004-07-30",4.32,4.32,4.32,4.32],["2004-08-02",4.31,4.31,4.31,4.31],["2004-08-03",4.3,4.3,4.3,4.3],["2004-08-04",4.27,4.27,4.27,4.27],["2004-08-05",4.3,4.3,4.3,4.3],["2004-08-06",4.32,4.32,4.32,4.32],["2004-08-09",4.28,4.28,4.28,4.28],["2004-08-10",4.24,4.24,4.24,4.24],["2004-08-11",4.23,4.23,4.23,4.23],["2004-08-12",4.05,4.05,4.05,4.05],["2004-08-13",3.9,3.9,3.9,3.9],["2004-08-16",3.89,3.89,3.89,3.89],["2004-08-17",3.86,3.86,3.86,3.86],["2004-08-18",3.85,3.85,3.85,3.85],["2004-08-19",3.84,3.84,3.84,3.84],["2004-08-20",3.84,3.84,3.84,3.84],["2004-08-23",3.93,3.93,3.93,3.93],["2004-08-24",3.89,3.89,3.89,3.89],["2004-08-25",3.83,3.83,3.83,3.83],["2004-08-26",3.81,3.81,3.81,3.81],["2004-08-27",3.78,3.78,3.78,3.78],["2004-08-30",3.76,3.76,3.76,3.76],["2004-08-31",3.75,3.75,3.75,3.75],["2004-09-01",3.77,3.77,3.77,3.77],["2004-09-02",3.79,3.79,3.79,3.79],["2004-09-03",3.78,3.78,3.78,3.78],["2004-09-06",3.8,3.8,3.8,3.8],["2004-09-07",3.8,3.8,3.8,3.8],["2004-09-08",3.77,3.77,3.77,3.77],["2004-09-09",3.8,3.77,3.77,3.77],["2004-09-10",3.8,3.8,3.8,3.8],["2004-09-13",3.83,3.83,3.83,3.83],["2004-09-14",3.8,3.8,3.8,3.8],["2004-09-15",3.78,3.78,3.78,3.78],["2004-09-16",3.76,3.76,3.76,3.76],["2004-09-17",3.73,3.73,3.73,3.73],["2004-09-20",3.71,3.71,3.71,3.71],["2004-09-21",3.67,3.67,3.67,3.67],["2004-09-22",3.65,3.65,3.65,3.65],["2004-09-23",3.68,3.68,3.68,3.68],["2004-09-24",3.68,3.68,3.68,3.68],["2004-09-30",3.65,3.65,3.65,3.65],["2004-10-01",3.61,3.61,3.61,3.61],["2004-10-04",3.53,3.53,3.53,3.53],["2004-10-05",3.51,3.51,3.51,3.51],["2004-10-06",3.58,3.58,3.58,3.58],["2004-10-07",3.77,3.77,3.77,3.77],["2004-10-08",3.86,3.86,3.86,3.86],["2004-10-11",3.83,3.83,3.83,3.83],["2004-10-12",3.82,3.82,3.82,3.82],["2004-10-13",3.78,3.78,3.78,3.78],["2004-10-14",3.71,3.71,3.71,3.71],["2004-10-15",3.7,3.7,3.7,3.7],["2004-10-18",3.71,3.71,3.71,3.71],["2004-10-19",3.71,3.71,3.71,3.71],["2004-10-20",3.7,3.7,3.7,3.7],["2004-10-21",3.68,3.68,3.68,3.68],["2004-10-22",3.67,3.67,3.67,3.67],["2004-10-25",3.65,3.65,3.65,3.65],["2004-10-26",3.59,3.59,3.59,3.59],["2004-10-27",3.59,3.59,3.59,3.59],["2004-10-28",3.6,3.6,3.6,3.6],["2004-10-29",3.55,3.55,3.55,3.55],["2004-11-01",3.57,3.57,3.57,3.57],["2004-11-02",3.6,3.6,3.6,3.6],["2004-11-03",3.67,3.67,3.67,3.67],["2004-11-04",3.64,3.64,3.64,3.64],["2004-11-05",3.66,3.66,3.66,3.66],["2004-11-08",3.6,3.6,3.6,3.6],["2004-11-09",3.61,3.61,3.61,3.61],["2004-11-10",3.67,3.67,3.67,3.67],["2004-11-11",3.48,3.48,3.48,3.48],["2004-11-12",3.48,3.48,3.48,3.48],["2004-11-15",3.52,3.52,3.52,3.52],["2004-11-16",3.49,3.49,3.49,3.49],["2004-11-17",3.48,3.48,3.48,3.48],["2004-11-18",3.53,3.53,3.53,3.53],["2004-11-19",3.5,3.5,3.5,3.5],["2004-11-22",3.5,3.5,3.5,3.5],["2004-11-23",3.47,3.47,3.47,3.47],["2004-11-24",3.47,3.47,3.47,3.47],["2004-11-25",3.46,3.46,3.46,3.46],["2004-11-26",3.45,3.45,3.45,3.45],["2004-11-29",3.45,3.45,3.45,3.45],["2004-11-30",3.45,3.45,3.45,3.45],["2004-12-01",3.42,3.42,3.42,3.42],["2004-12-02",3.43,3.43,3.43,3.43],["2004-12-03",3.43,3.43,3.43,3.43],["2004-12-06",3.39,3.39,3.39,3.39],["2004-12-07",3.35,3.35,3.35,3.35],["2004-12-08",3.35,3.35,3.35,3.35],["2004-12-09",3.39,3.39,3.39,3.39],["2004-12-10",3.42,3.42,3.42,3.42],["2004-12-13",3.42,3.42,3.42,3.42],["2004-12-14",3.41,3.41,3.41,3.41],["2004-12-15",3.4,3.4,3.4,3.4],["2004-12-16",3.38,3.38,3.38,3.38],["2004-12-17",3.37,3.37,3.37,3.37],["2004-12-20",3.38,3.38,3.38,3.38],["2004-12-21",3.37,3.37,3.37,3.37],["2004-12-22",3.37,3.37,3.37,3.37],["2004-12-23",3.37,3.37,3.37,3.37],["2004-12-24",3.37,3.37,3.37,3.37],["2004-12-27",3.39,3.39,3.39,3.39],["2004-12-28",3.4,3.4,3.4,3.4],["2004-12-29",3.39,3.39,3.39,3.39],["2004-12-30",3.39,3.39,3.39,3.39],["2004-12-31",3.39,3.39,3.39,3.39],["2005-01-03",3.48,3.48,3.48,3.48],["2005-01-04",3.48,3.48,3.48,3.48],["2005-01-05",3.47,3.47,3.47,3.47],["2005-01-06",3.52,3.52,3.52,3.52],["2005-01-07",3.52,3.52,3.52,3.52],["2005-01-10",3.55,3.55,3.55,3.55],["2005-01-11",3.73,3.73,3.73,3.73],["2005-01-12",3.74,3.74,3.74,3.74],["2005-01-13",3.88,3.88,3.88,3.88],["2005-01-14",4.03,4.03,4.03,4.03],["2005-01-17",4.07,4.07,4.07,4.07],["2005-01-18",3.94,3.94,3.94,3.94],["2005-01-19",3.93,3.93,3.93,3.93],["2005-01-20",3.96,3.96,3.96,3.96],["2005-01-21",4.19,4.19,4.19,4.19],["2005-01-24",4.2,4.2,4.2,4.2],["2005-01-25",4.18,4.18,4.18,4.18],["2005-01-26",4.14,4.14,4.14,4.14],["2005-01-27",4.12,4.12,4.12,4.12],["2005-01-28",4.22,4.22,4.22,4.22],["2005-01-31",4.32,4.32,4.32,4.32],["2005-02-01",4.3,4.3,4.3,4.3],["2005-02-02",4.29,4.29,4.29,4.29],["2005-02-03",4.33,4.33,4.33,4.33],["2005-02-04",4.43,4.43,4.43,4.43],["2005-02-07",4.58,4.58,4.58,4.58],["2005-02-11",4.76,4.76,4.76,4.76],["2005-02-14",4.76,4.76,4.76,4.76],["2005-02-15",4.63,4.63,4.63,4.63],["2005-02-16",4.48,4.48,4.48,4.48],["2005-02-17",4.54,4.54,4.54,4.54],["2005-02-18",4.4,4.4,4.4,4.4],["2005-02-21",4.46,4.46,4.46,4.46],["2005-02-22",4.48,4.48,4.48,4.48],["2005-02-23",4.47,4.47,4.47,4.47],["2005-02-24",4.42,4.42,4.42,4.42],["2005-02-25",4.35,4.35,4.35,4.35],["2005-02-28",4.3,4.3,4.3,4.3],["2005-03-02",4.35,4.35,4.35,4.35],["2005-03-03",4.37,4.37,4.37,4.37],["2005-03-04",4.45,4.45,4.45,4.45],["2005-03-07",4.43,4.43,4.43,4.43],["2005-03-08",4.38,4.38,4.38,4.38],["2005-03-09",4.37,4.37,4.37,4.37],["2005-03-10",4.3,4.3,4.3,4.3],["2005-03-11",4.32,4.32,4.32,4.32],["2005-03-14",4.28,4.28,4.28,4.28],["2005-03-15",4.27,4.27,4.27,4.27],["2005-03-16",4.24,4.24,4.24,4.24],["2005-03-17",4.21,4.21,4.21,4.21],["2005-03-18",4.17,4.17,4.17,4.17],["2005-03-21",4.22,4.22,4.22,4.22],["2005-03-22",4.21,4.21,4.21,4.21],["2005-03-23",4.26,4.26,4.26,4.26],["2005-03-24",4.35,4.35,4.35,4.35],["2005-03-25",4.4,4.4,4.4,4.4],["2005-03-28",4.37,4.37,4.37,4.37],["2005-03-29",4.2,4.2,4.2,4.2],["2005-03-30",4.16,4.16,4.16,4.16],["2005-03-31",4.17,4.17,4.17,4.17],["2005-04-01",4.15,4.15,4.15,4.15],["2005-04-04",4.16,4.16,4.16,4.16],["2005-04-06",4.17,4.17,4.17,4.17],["2005-04-07",4.12,4.12,4.12,4.12],["2005-04-08",4.11,4.11,4.11,4.11],["2005-04-11",4.13,4.13,4.13,4.13],["2005-04-12",4.18,4.18,4.18,4.18],["2005-04-13",4.18,4.18,4.18,4.18],["2005-04-14",4.17,4.17,4.17,4.17],["2005-04-15",4.11,4.11,4.11,4.11],["2005-04-18",4.09,4.09,4.09,4.09],["2005-04-19",4.09,4.09,4.09,4.09],["2005-04-20",4.07,4.07,4.07,4.07],["2005-04-21",4.08,4.08,4.08,4.08],["2005-04-22",4.08,4.08,4.08,4.08],["2005-04-25",4.06,4.06,4.06,4.06],["2005-04-26",4.07,4.07,4.07,4.07],["2005-04-27",4.08,4.08,4.08,4.08],["2005-04-28",4.07,4.07,4.07,4.07],["2005-04-29",4,4,4,4],["2005-05-02",4,4,4,4],["2005-05-03",3.97,3.97,3.97,3.97],["2005-05-04",3.98,3.98,3.98,3.98],["2005-05-06",3.98,3.98,3.98,3.98],["2005-05-09",3.99,3.99,3.99,3.99],["2005-05-10",3.99,3.99,3.99,3.99],["2005-05-11",3.99,3.99,3.99,3.99],["2005-05-12",3.95,3.95,3.95,3.95],["2005-05-13",3.9,3.9,3.9,3.9],["2005-05-16",3.86,3.86,3.86,3.86],["2005-05-17",3.86,3.86,3.86,3.86],["2005-05-18",3.83,3.83,3.83,3.83],["2005-05-19",3.81,3.81,3.81,3.81],["2005-05-20",3.82,3.82,3.82,3.82],["2005-05-23",3.84,3.84,3.84,3.84],["2005-05-24",3.8,3.8,3.8,3.8],["2005-05-25",3.78,3.78,3.78,3.78],["2005-05-26",3.77,3.77,3.77,3.77],["2005-05-27",3.84,3.84,3.84,3.84],["2005-05-30",3.84,3.84,3.84,3.84],["2005-05-31",3.81,3.81,3.81,3.81],["2005-06-01",3.78,3.78,3.78,3.78],["2005-06-02",3.76,3.76,3.76,3.76],["2005-06-03",3.76,3.76,3.76,3.76],["2005-06-07",3.78,3.78,3.78,3.78],["2005-06-08",3.78,3.78,3.78,3.78],["2005-06-09",3.79,3.79,3.79,3.79],["2005-06-10",3.83,3.83,3.83,3.83],["2005-06-13",3.96,3.96,3.96,3.96],["2005-06-14",3.97,3.97,3.97,3.97],["2005-06-15",4.08,4.08,4.08,4.08],["2005-06-16",4.06,4.06,4.06,4.06],["2005-06-17",4.06,4.06,4.06,4.06],["2005-06-20",4.03,4.03,4.03,4.03],["2005-06-21",4.06,4.06,4.06,4.06],["2005-06-22",4.15,4.15,4.15,4.15],["2005-06-23",4.15,4.15,4.15,4.15],["2005-06-24",4.07,4.07,4.07,4.07],["2005-06-27",4.01,4.01,4.01,4.01],["2005-06-28",4.01,4.01,4.01,4.01],["2005-06-29",4.09,4.09,4.09,4.09],["2005-06-30",4.25,4.25,4.25,4.25],["2005-07-01",4.18,4.18,4.18,4.18],["2005-07-04",4.29,4.29,4.29,4.29],["2005-07-05",4.27,4.27,4.27,4.27],["2005-07-06",4.25,4.25,4.25,4.25],["2005-07-07",4.25,4.25,4.25,4.25],["2005-07-08",4.25,4.25,4.25,4.25],["2005-07-11",4.31,4.31,4.31,4.31],["2005-07-12",4.32,4.32,4.32,4.32],["2005-07-13",4.44,4.44,4.44,4.44],["2005-07-14",4.48,4.48,4.48,4.48],["2005-07-15",4.48,4.48,4.48,4.48],["2005-07-18",4.49,4.49,4.49,4.49],["2005-07-19",4.53,4.53,4.53,4.53],["2005-07-20",4.51,4.51,4.51,4.51],["2005-07-21",4.42,4.42,4.42,4.42],["2005-07-22",4.34,4.34,4.34,4.34],["2005-07-25",4.35,4.35,4.35,4.35],["2005-07-26",4.47,4.47,4.47,4.47],["2005-07-27",4.47,4.47,4.47,4.47],["2005-07-28",4.53,4.53,4.53,4.53],["2005-07-29",4.55,4.55,4.55,4.55],["2005-08-01",4.76,4.76,4.76,4.76],["2005-08-02",4.69,4.69,4.69,4.69],["2005-08-03",4.7,4.7,4.7,4.7],["2005-08-04",4.71,4.71,4.71,4.71],["2005-08-05",4.76,4.76,4.76,4.76],["2005-08-08",4.77,4.77,4.77,4.77],["2005-08-09",4.82,4.82,4.82,4.82],["2005-08-10",4.74,4.74,4.74,4.74],["2005-08-11",4.73,4.73,4.73,4.73],["2005-08-12",4.67,4.67,4.67,4.67],["2005-08-16",4.61,4.61,4.61,4.61],["2005-08-17",4.62,4.62,4.62,4.62],["2005-08-18",4.61,4.61,4.61,4.61],["2005-08-19",4.55,4.55,4.55,4.55],["2005-08-22",4.59,4.59,4.59,4.59],["2005-08-23",4.72,4.72,4.72,4.72],["2005-08-24",4.7,4.7,4.7,4.7],["2005-08-25",4.72,4.72,4.72,4.72],["2005-08-26",4.68,4.68,4.68,4.68],["2005-08-29",4.62,4.62,4.62,4.62],["2005-08-30",4.51,4.51,4.51,4.51],["2005-08-31",4.45,4.45,4.45,4.45],["2005-09-01",4.46,4.46,4.46,4.46],["2005-09-02",4.44,4.44,4.44,4.44],["2005-09-05",4.42,4.42,4.42,4.42],["2005-09-06",4.49,4.49,4.49,4.49],["2005-09-07",4.6,4.6,4.6,4.6],["2005-09-08",4.85,4.85,4.85,4.85],["2005-09-09",4.88,4.88,4.88,4.88],["2005-09-12",4.82,4.82,4.82,4.82],["2005-09-13",4.88,4.88,4.88,4.88],["2005-09-14",4.87,4.87,4.87,4.87],["2005-09-15",4.91,4.91,4.91,4.91],["2005-09-16",5,5,5,5],["2005-09-20",4.97,4.97,4.97,4.97],["2005-09-21",4.92,4.92,4.92,4.92],["2005-09-22",4.91,4.91,4.91,4.91],["2005-09-23",4.98,4.98,4.98,4.98],["2005-09-26",5.06,5.06,5.06,5.06],["2005-09-27",5.04,5.04,5.04,5.04],["2005-09-28",4.89,4.89,4.89,4.89],["2005-09-29",4.87,4.87,4.87,4.87],["2005-09-30",4.83,4.83,4.83,4.83],["2005-10-04",5.01,5.01,5.01,5.01],["2005-10-05",5.02,5.02,5.02,5.02],["2005-10-06",4.92,4.92,4.92,4.92],["2005-10-07",4.9,4.9,4.9,4.9],["2005-10-10",4.94,4.94,4.94,4.94],["2005-10-11",4.89,4.89,4.89,4.89],["2005-10-12",4.91,4.91,4.91,4.91],["2005-10-13",4.98,4.98,4.98,4.98],["2005-10-14",5.03,5.03,5.03,5.03],["2005-10-17",5.09,5.09,5.09,5.09],["2005-10-18",5.1,5.1,5.1,5.1],["2005-10-19",5.04,5.04,5.04,5.04],["2005-10-20",5.04,5.04,5.04,5.04],["2005-10-21",5.08,5.08,5.08,5.08],["2005-10-24",5.15,5.15,5.15,5.15],["2005-10-25",5.17,5.17,5.17,5.17],["2005-10-26",5.19,5.19,5.19,5.19],["2005-10-27",5.25,5.25,5.25,5.25],["2005-10-28",5.22,5.22,5.22,5.22],["2005-10-31",5.22,5.22,5.22,5.22],["2005-11-01",5.19,5.19,5.19,5.19],["2005-11-02",5.26,5.26,5.26,5.26],["2005-11-03",5.32,5.32,5.32,5.32],["2005-11-04",5.35,5.35,5.35,5.35],["2005-11-07",5.39,5.39,5.39,5.39],["2005-11-08",5.45,5.45,5.45,5.45],["2005-11-09",5.43,5.43,5.43,5.43],["2005-11-10",5.49,5.49,5.49,5.49],["2005-11-11",5.5,5.5,5.5,5.5],["2005-11-14",5.5,5.5,5.5,5.5],["2005-11-15",5.55,5.55,5.55,5.55],["2005-11-16",5.52,5.52,5.52,5.52],["2005-11-17",5.48,5.48,5.48,5.48],["2005-11-18",5.42,5.42,5.42,5.42],["2005-11-21",5.45,5.45,5.45,5.45],["2005-11-22",5.41,5.41,5.41,5.41],["2005-11-23",5.35,5.35,5.35,5.35],["2005-11-24",5.32,5.32,5.32,5.32],["2005-11-25",5.32,5.32,5.32,5.32],["2005-11-28",5.29,5.29,5.29,5.29],["2005-11-29",5.31,5.31,5.31,5.31],["2005-11-30",5.38,5.38,5.38,5.38],["2005-12-01",5.44,5.44,5.44,5.44],["2005-12-02",5.46,5.46,5.46,5.46],["2005-12-05",5.56,5.56,5.56,5.56],["2005-12-06",5.56,5.56,5.56,5.56],["2005-12-07",5.54,5.54,5.54,5.54],["2005-12-08",5.34,5.34,5.34,5.34],["2005-12-09",5.26,5.26,5.26,5.26],["2005-12-12",5.34,5.34,5.34,5.34],["2005-12-13",5.32,5.32,5.32,5.32],["2005-12-14",5.2,5.2,5.2,5.2],["2005-12-15",5.22,5.22,5.22,5.22],["2005-12-16",5.24,5.24,5.24,5.24],["2005-12-19",5.19,5.19,5.19,5.19],["2005-12-20",5.21,5.21,5.21,5.21],["2005-12-21",5.26,5.26,5.26,5.26],["2005-12-22",5.28,5.28,5.28,5.28],["2005-12-23",5.31,5.31,5.31,5.31],["2005-12-26",5.31,5.31,5.31,5.31],["2005-12-27",5.33,5.33,5.33,5.33],["2005-12-28",5.27,5.27,5.27,5.27],["2005-12-29",5.36,5.36,5.36,5.36],["2005-12-30",5.36,5.36,5.36,5.36],["2006-01-02",5.46,5.46,5.46,5.46],["2006-01-03",5.42,5.42,5.42,5.42],["2006-01-04",5.35,5.35,5.35,5.35],["2006-01-05",5.42,5.42,5.42,5.42],["2006-01-06",5.41,5.41,5.41,5.41],["2006-01-09",5.37,5.37,5.37,5.37],["2006-01-10",5.39,5.39,5.39,5.39],["2006-01-11",5.37,5.37,5.37,5.37],["2006-01-12",5.27,5.27,5.27,5.27],["2006-01-13",5.24,5.24,5.24,5.24],["2006-01-16",5.3,5.3,5.3,5.3],["2006-01-17",5.28,5.28,5.28,5.28],["2006-01-18",5.22,5.22,5.22,5.22],["2006-01-19",5.23,5.23,5.23,5.23],["2006-01-20",5.22,5.22,5.22,5.22],["2006-01-23",5.21,5.21,5.21,5.21],["2006-01-24",5.25,5.25,5.25,5.25],["2006-01-25",5.2,5.2,5.2,5.2],["2006-01-26",5.17,5.17,5.17,5.17],["2006-01-27",5.17,5.17,5.17,5.17],["2006-01-31",5.16,5.16,5.16,5.16],["2006-02-01",5.1,5.1,5.1,5.1],["2006-02-02",5.11,5.11,5.11,5.11],["2006-02-03",5.16,5.16,5.16,5.16],["2006-02-06",5.13,5.13,5.13,5.13],["2006-02-07",5.15,5.15,5.15,5.15],["2006-02-08",5.14,5.14,5.14,5.14],["2006-02-09",5.02,5.02,5.02,5.02],["2006-02-10",5.02,5.02,5.02,5.02],["2006-02-13",5.04,5.04,5.04,5.04],["2006-02-14",4.99,4.99,4.99,4.99],["2006-02-15",4.95,4.95,4.95,4.95],["2006-02-16",4.97,4.97,4.97,4.97],["2006-02-17",4.98,4.98,4.98,4.98],["2006-02-20",4.98,4.98,4.98,4.98],["2006-02-21",4.97,4.97,4.97,4.97],["2006-02-22",4.95,4.95,4.95,4.95],["2006-02-23",4.96,4.96,4.96,4.96],["2006-02-24",4.96,4.96,4.96,4.96],["2006-02-27",5.02,5.02,5.02,5.02],["2006-02-28",5.05,5.05,5.05,5.05],["2006-03-02",5.09,5.09,5.09,5.09],["2006-03-03",5.12,5.12,5.12,5.12],["2006-03-06",5.17,5.17,5.17,5.17],["2006-03-07",5.24,5.24,5.24,5.24],["2006-03-08",5.18,5.18,5.18,5.18],["2006-03-09",5.1,5.1,5.1,5.1],["2006-03-10",5.04,5.04,5.04,5.04],["2006-03-13",5.13,5.13,5.13,5.13],["2006-03-14",5.11,5.11,5.11,5.11],["2006-03-15",5.09,5.09,5.09,5.09],["2006-03-16",5.16,5.16,5.16,5.16],["2006-03-17",5.14,5.14,5.14,5.14],["2006-03-20",5.15,5.15,5.15,5.15],["2006-03-21",5.15,5.15,5.15,5.15],["2006-03-22",5.15,5.15,5.15,5.15],["2006-03-23",5.15,5.15,5.15,5.15],["2006-03-24",5.17,5.17,5.17,5.17],["2006-03-27",5.17,5.17,5.17,5.17],["2006-03-28",5.13,5.13,5.13,5.13],["2006-03-29",5.09,5.09,5.09,5.09],["2006-03-30",5.1,5.1,5.1,5.1],["2006-03-31",5.13,5.13,5.13,5.13],["2006-04-03",5.2,5.2,5.2,5.2],["2006-04-04",5.22,5.22,5.22,5.22],["2006-04-05",5.2,5.2,5.2,5.2],["2006-04-06",5.18,5.18,5.18,5.18],["2006-04-07",5.14,5.14,5.14,5.14],["2006-04-10",5.2,5.2,5.2,5.2],["2006-04-11",5.19,5.19,5.19,5.19],["2006-04-12",5.2,5.2,5.2,5.2],["2006-04-13",5.24,5.24,5.24,5.24],["2006-04-14",5.27,5.27,5.27,5.27],["2006-04-17",5.26,5.26,5.26,5.26],["2006-04-18",5.24,5.24,5.24,5.24],["2006-04-19",5.17,5.17,5.17,5.17],["2006-04-20",5.17,5.17,5.17,5.17],["2006-04-21",5.11,5.11,5.11,5.11],["2006-04-24",5.08,5.08,5.08,5.08],["2006-04-25",5.1,5.1,5.1,5.1],["2006-04-26",5.06,5.06,5.06,5.06],["2006-04-27",5.06,5.06,5.06,5.06],["2006-04-28",4.98,4.98,4.98,4.98],["2006-05-02",4.99,4.99,4.99,4.99],["2006-05-03",5.01,5.01,5.01,5.01],["2006-05-04",4.96,4.96,4.96,4.96],["2006-05-08",4.96,4.96,4.96,4.96],["2006-05-09",4.96,4.96,4.96,4.96],["2006-05-10",4.97,4.97,4.97,4.97],["2006-05-11",4.92,4.92,4.92,4.92],["2006-05-12",4.92,4.92,4.92,4.92],["2006-05-15",4.98,4.98,4.98,4.98],["2006-05-16",4.97,4.97,4.97,4.97],["2006-05-17",4.94,4.94,4.94,4.94],["2006-05-18",4.92,4.92,4.92,4.92],["2006-05-19",4.87,4.87,4.87,4.87],["2006-05-22",4.89,4.89,4.89,4.89],["2006-05-23",4.93,4.93,4.93,4.93],["2006-05-24",4.91,4.91,4.91,4.91],["2006-05-25",4.9,4.9,4.9,4.9],["2006-05-26",4.91,4.91,4.91,4.91],["2006-05-29",4.89,4.89,4.89,4.89],["2006-05-30",4.87,4.87,4.87,4.87],["2006-06-01",4.86,4.86,4.86,4.86],["2006-06-02",4.89,4.89,4.89,4.89],["2006-06-05",4.9,4.9,4.9,4.9],["2006-06-07",4.93,4.93,4.93,4.93],["2006-06-08",4.94,4.94,4.94,4.94],["2006-06-09",4.96,4.96,4.96,4.96],["2006-06-12",4.98,4.98,4.98,4.98],["2006-06-13",4.98,4.98,4.98,4.98],["2006-06-14",4.99,4.99,4.99,4.99],["2006-06-15",5.03,5.03,5.03,5.03],["2006-06-16",5.03,5.03,5.03,5.03],["2006-06-19",5.08,5.08,5.08,5.08],["2006-06-20",5.08,5.08,5.08,5.08],["2006-06-21",5.08,5.08,5.08,5.08],["2006-06-22",5.09,5.09,5.09,5.09],["2006-06-23",5.17,5.17,5.17,5.17],["2006-06-26",5.18,5.18,5.18,5.18],["2006-06-27",5.17,5.17,5.17,5.17],["2006-06-28",5.17,5.17,5.17,5.17],["2006-06-29",5.13,5.13,5.13,5.13],["2006-06-30",5.04,5.04,5.04,5.04],["2006-07-03",5.03,5.03,5.03,5.03],["2006-07-04",5,5,5,5],["2006-07-05",4.97,4.97,4.97,4.97],["2006-07-06",4.98,4.98,4.98,4.98],["2006-07-07",5.06,5.06,5.06,5.06],["2006-07-10",5.08,5.08,5.08,5.08],["2006-07-11",5.05,5.05,5.05,5.05],["2006-07-12",5.05,5.05,5.05,5.05],["2006-07-13",5.03,5.03,5.03,5.03],["2006-07-14",5.02,5.02,5.02,5.02],["2006-07-18",4.98,4.98,4.98,4.98],["2006-07-19",4.99,4.99,4.99,4.99],["2006-07-20",4.94,4.94,4.94,4.94],["2006-07-21",4.96,4.96,4.96,4.96],["2006-07-24",4.97,4.97,4.97,4.97],["2006-07-25",5,5,5,5],["2006-07-26",4.99,4.99,4.99,4.99],["2006-07-27",4.97,4.97,4.97,4.97],["2006-07-28",4.96,4.96,4.96,4.96],["2006-07-31",4.93,4.93,4.93,4.93],["2006-08-01",4.86,4.86,4.86,4.86],["2006-08-02",4.87,4.87,4.87,4.87],["2006-08-03",4.86,4.86,4.86,4.86],["2006-08-04",4.88,4.88,4.88,4.88],["2006-08-07",4.86,4.86,4.86,4.86],["2006-08-08",4.83,4.83,4.83,4.83],["2006-08-09",4.83,4.83,4.83,4.83],["2006-08-10",4.86,4.86,4.86,4.86],["2006-08-11",4.8,4.8,4.8,4.8],["2006-08-14",4.87,4.87,4.87,4.87],["2006-08-16",4.86,4.86,4.86,4.86],["2006-08-17",4.82,4.82,4.82,4.82],["2006-08-18",4.8,4.8,4.8,4.8],["2006-08-21",4.81,4.81,4.81,4.81],["2006-08-22",4.8,4.8,4.8,4.8],["2006-08-23",4.78,4.78,4.78,4.78],["2006-08-24",4.8,4.8,4.8,4.8],["2006-08-25",4.8,4.8,4.8,4.8],["2006-08-28",4.8,4.8,4.8,4.8],["2006-08-29",4.8,4.8,4.8,4.8],["2006-08-30",4.82,4.82,4.82,4.82],["2006-08-31",4.82,4.82,4.82,4.82],["2006-09-01",4.79,4.79,4.79,4.79],["2006-09-04",4.77,4.77,4.77,4.77],["2006-09-05",4.77,4.77,4.77,4.77],["2006-09-06",4.84,4.84,4.84,4.84],["2006-09-07",4.79,4.79,4.79,4.79],["2006-09-08",4.79,4.79,4.79,4.79],["2006-09-11",4.8,4.8,4.8,4.8],["2006-09-12",4.8,4.8,4.8,4.8],["2006-09-13",4.78,4.78,4.78,4.78],["2006-09-14",4.79,4.79,4.79,4.79],["2006-09-15",4.79,4.79,4.79,4.79],["2006-09-18",4.8,4.8,4.8,4.8],["2006-09-19",4.8,4.8,4.8,4.8],["2006-09-20",4.75,4.75,4.75,4.75],["2006-09-21",4.74,4.74,4.74,4.74],["2006-09-22",4.71,4.71,4.71,4.71],["2006-09-25",4.72,4.72,4.72,4.72],["2006-09-26",4.7,4.7,4.7,4.7],["2006-09-27",4.68,4.68,4.68,4.68],["2006-09-28",4.67,4.67,4.67,4.67],["2006-09-29",4.61,4.61,4.61,4.61],["2006-10-02",4.63,4.63,4.63,4.63],["2006-10-04",4.6,4.6,4.6,4.6],["2006-10-09",4.61,4.61,4.61,4.61],["2006-10-10",4.61,4.61,4.61,4.61],["2006-10-11",4.64,4.64,4.64,4.64],["2006-10-12",4.64,4.64,4.64,4.64],["2006-10-13",4.65,4.65,4.65,4.65],["2006-10-16",4.68,4.68,4.68,4.68],["2006-10-17",4.64,4.64,4.64,4.64],["2006-10-18",4.64,4.64,4.64,4.64],["2006-10-19",4.62,4.62,4.62,4.62],["2006-10-20",4.62,4.62,4.62,4.62],["2006-10-23",4.65,4.65,4.65,4.65],["2006-10-24",4.74,4.74,4.74,4.74],["2006-10-25",4.74,4.74,4.74,4.74],["2006-10-26",4.72,4.72,4.72,4.72],["2006-10-27",4.73,4.73,4.73,4.73],["2006-10-30",4.78,4.78,4.78,4.78],["2006-10-31",4.79,4.79,4.79,4.79],["2006-11-01",4.74,4.74,4.74,4.74],["2006-11-02",4.68,4.68,4.68,4.68],["2006-11-03",4.68,4.68,4.68,4.68],["2006-11-06",4.74,4.74,4.74,4.74],["2006-11-07",4.8,4.8,4.8,4.8],["2006-11-08",4.84,4.84,4.84,4.84],["2006-11-09",4.75,4.75,4.75,4.75],["2006-11-10",4.73,4.73,4.73,4.73],["2006-11-13",4.75,4.75,4.75,4.75],["2006-11-14",4.78,4.78,4.78,4.78],["2006-11-15",4.76,4.76,4.76,4.76],["2006-11-16",4.76,4.76,4.76,4.76],["2006-11-17",4.76,4.76,4.76,4.76],["2006-11-20",4.75,4.75,4.75,4.75],["2006-11-21",4.79,4.79,4.79,4.79],["2006-11-22",4.79,4.79,4.79,4.79],["2006-11-23",4.84,4.84,4.84,4.84],["2006-11-24",4.84,4.84,4.84,4.84],["2006-11-27",4.84,4.84,4.84,4.84],["2006-11-28",4.86,4.86,4.86,4.86],["2006-11-29",4.87,4.87,4.87,4.87],["2006-11-30",4.88,4.88,4.88,4.88],["2006-12-01",4.86,4.86,4.86,4.86],["2006-12-04",4.83,4.83,4.83,4.83],["2006-12-05",4.8,4.8,4.8,4.8],["2006-12-06",4.76,4.76,4.76,4.76],["2006-12-07",4.75,4.75,4.75,4.75],["2006-12-08",4.78,4.78,4.78,4.78],["2006-12-11",4.85,4.85,4.85,4.85],["2006-12-12",4.83,4.83,4.83,4.83],["2006-12-13",4.83,4.83,4.83,4.83],["2006-12-14",4.88,4.88,4.88,4.88],["2006-12-15",4.88,4.88,4.88,4.88],["2006-12-16",4.88,4.88,4.88,4.88],["2006-12-18",4.9,4.9,4.9,4.9],["2006-12-19",4.9,4.9,4.9,4.9],["2006-12-20",4.92,4.92,4.92,4.92],["2006-12-21",4.91,4.91,4.91,4.91],["2006-12-22",4.93,4.93,4.93,4.93],["2006-12-26",5.02,5.02,5.02,5.02],["2006-12-27",5.01,5.01,5.01,5.01],["2006-12-28",5,5,5,5],["2006-12-29",5,5,5,5],["2007-01-02",5.01,5.01,5.01,5.01],["2007-01-03",4.97,4.97,4.97,4.97],["2007-01-04",4.98,4.98,4.98,4.98],["2007-01-05",4.95,4.95,4.95,4.95],["2007-01-08",4.94,4.94,4.94,4.94],["2007-01-09",4.93,4.93,4.93,4.93],["2007-01-10",4.93,4.93,4.93,4.93],["2007-01-11",4.95,4.95,4.95,4.95],["2007-01-12",4.99,4.99,4.99,4.99],["2007-01-15",5.01,5.01,5.01,5.01],["2007-01-16",5.01,5.01,5.01,5.01],["2007-01-17",5.01,5.01,5.01,5.01],["2007-01-18",5.02,5.02,5.02,5.02],["2007-01-19",4.99,4.99,4.99,4.99],["2007-01-22",5,5,5,5],["2007-01-23",5.01,5.01,5.01,5.01],["2007-01-24",5.05,5.05,5.05,5.05],["2007-01-25",5.05,5.05,5.05,5.05],["2007-01-26",5.08,5.08,5.08,5.08],["2007-01-29",5.06,5.06,5.06,5.06],["2007-01-30",5.05,5.05,5.05,5.05],["2007-01-31",5.03,5.03,5.03,5.03],["2007-02-01",4.99,4.99,4.99,4.99],["2007-02-02",5.05,5.05,5.05,5.05],["2007-02-05",5.05,5.05,5.05,5.05],["2007-02-06",5.01,5.01,5.01,5.01],["2007-02-07",4.97,4.97,4.97,4.97],["2007-02-08",4.96,4.96,4.96,4.96],["2007-02-09",4.96,4.96,4.96,4.96],["2007-02-12",4.96,4.96,4.96,4.96],["2007-02-13",4.97,4.97,4.97,4.97],["2007-02-14",4.95,4.95,4.95,4.95],["2007-02-15",4.89,4.89,4.89,4.89],["2007-02-16",4.89,4.89,4.89,4.89],["2007-02-20",4.92,4.92,4.92,4.92],["2007-02-21",4.89,4.89,4.89,4.89],["2007-02-22",4.88,4.88,4.88,4.88],["2007-02-23",4.88,4.88,4.88,4.88],["2007-02-26",4.86,4.86,4.86,4.86],["2007-02-27",4.88,4.88,4.88,4.88],["2007-02-28",4.88,4.88,4.88,4.88],["2007-03-02",4.88,4.88,4.88,4.88],["2007-03-05",4.83,4.83,4.83,4.83],["2007-03-06",4.85,4.85,4.85,4.85],["2007-03-07",4.82,4.82,4.82,4.82],["2007-03-08",4.84,4.84,4.84,4.84],["2007-03-09",4.83,4.83,4.83,4.83],["2007-03-12",4.88,4.88,4.88,4.88],["2007-03-13",4.87,4.87,4.87,4.87],["2007-03-14",4.82,4.82,4.82,4.82],["2007-03-15",4.82,4.82,4.82,4.82],["2007-03-16",4.8,4.8,4.8,4.8],["2007-03-19",4.81,4.81,4.81,4.81],["2007-03-20",4.8,4.8,4.8,4.8],["2007-03-21",4.8,4.8,4.8,4.8],["2007-03-22",4.78,4.78,4.78,4.78],["2007-03-23",4.79,4.79,4.79,4.79],["2007-03-26",4.8,4.8,4.8,4.8],["2007-03-27",4.8,4.8,4.8,4.8],["2007-03-28",4.79,4.79,4.79,4.79],["2007-03-29",4.8,4.8,4.8,4.8],["2007-03-30",4.8,4.8,4.8,4.8],["2007-04-02",4.83,4.83,4.83,4.83],["2007-04-03",4.86,4.86,4.86,4.86],["2007-04-04",4.87,4.87,4.87,4.87],["2007-04-05",4.86,4.86,4.86,4.86],["2007-04-06",4.87,4.87,4.87,4.87],["2007-04-09",4.96,4.96,4.96,4.96],["2007-04-10",4.96,4.96,4.96,4.96],["2007-04-11",4.97,4.97,4.97,4.97],["2007-04-12",4.98,4.98,4.98,4.98],["2007-04-13",4.99,4.99,4.99,4.99],["2007-04-16",5,5,5,5],["2007-04-17",4.98,4.98,4.98,4.98],["2007-04-18",4.96,4.96,4.96,4.96],["2007-04-19",4.96,4.96,4.96,4.96],["2007-04-20",5.04,5.04,5.04,5.04],["2007-04-23",5,5,5,5],["2007-04-24",5,5,5,5],["2007-04-25",5.01,5.01,5.01,5.01],["2007-04-26",5.03,5.03,5.03,5.03],["2007-04-27",5.04,5.04,5.04,5.04],["2007-04-30",5.06,5.06,5.06,5.06],["2007-05-02",5.03,5.03,5.03,5.03],["2007-05-03",5.01,5.01,5.01,5.01],["2007-05-04",5,5,5,5],["2007-05-07",5.02,5.02,5.02,5.02],["2007-05-08",5.05,5.05,5.05,5.05],["2007-05-09",5.08,5.08,5.08,5.08],["2007-05-10",5.1,5.1,5.1,5.1],["2007-05-11",5.1,5.1,5.1,5.1],["2007-05-14",5.11,5.11,5.11,5.11],["2007-05-15",5.11,5.11,5.11,5.11],["2007-05-16",5.11,5.11,5.11,5.11],["2007-05-17",5.15,5.15,5.15,5.15],["2007-05-18",5.19,5.19,5.19,5.19],["2007-05-21",5.19,5.19,5.19,5.19],["2007-05-22",5.19,5.19,5.19,5.19],["2007-05-23",5.2,5.2,5.2,5.2],["2007-05-25",5.2,5.2,5.2,5.2],["2007-05-28",5.19,5.19,5.19,5.19],["2007-05-29",5.19,5.19,5.19,5.19],["2007-05-30",5.22,5.22,5.22,5.22],["2007-05-31",5.21,5.21,5.21,5.21],["2007-06-01",5.19,5.19,5.19,5.19],["2007-06-04",5.19,5.19,5.19,5.19],["2007-06-05",5.2,5.2,5.2,5.2],["2007-06-07",5.25,5.25,5.25,5.25],["2007-06-08",5.34,5.34,5.34,5.34],["2007-06-11",5.37,5.37,5.37,5.37],["2007-06-12",5.39,5.39,5.39,5.39],["2007-06-13",5.37,5.37,5.37,5.37],["2007-06-14",5.36,5.36,5.36,5.36],["2007-06-15",5.36,5.36,5.36,5.36],["2007-06-18",5.36,5.36,5.36,5.36],["2007-06-19",5.36,5.36,5.36,5.36],["2007-06-20",5.38,5.38,5.38,5.38],["2007-06-21",5.47,5.47,5.47,5.47],["2007-06-22",5.44,5.44,5.44,5.44],["2007-06-25",5.4,5.4,5.4,5.4],["2007-06-26",5.42,5.42,5.42,5.42],["2007-06-27",5.37,5.37,5.37,5.37],["2007-06-28",5.35,5.35,5.35,5.35],["2007-06-29",5.38,5.38,5.38,5.38],["2007-07-02",5.4,5.4,5.4,5.4],["2007-07-03",5.42,5.42,5.42,5.42],["2007-07-04",5.45,5.45,5.45,5.45],["2007-07-05",5.48,5.48,5.48,5.48],["2007-07-06",5.47,5.47,5.47,5.47],["2007-07-09",5.47,5.47,5.47,5.47],["2007-07-10",5.46,5.46,5.46,5.46],["2007-07-11",5.39,5.39,5.39,5.39],["2007-07-12",5.45,5.45,5.45,5.45],["2007-07-13",5.49,5.49,5.49,5.49],["2007-07-16",5.5,5.5,5.5,5.5],["2007-07-18",5.48,5.48,5.48,5.48],["2007-07-19",5.47,5.47,5.47,5.47],["2007-07-20",5.48,5.48,5.48,5.48],["2007-07-23",5.45,5.45,5.45,5.45],["2007-07-24",5.47,5.47,5.47,5.47],["2007-07-25",5.41,5.41,5.41,5.41],["2007-07-26",5.36,5.36,5.36,5.36],["2007-07-27",5.3,5.3,5.3,5.3],["2007-07-30",5.32,5.32,5.32,5.32],["2007-07-31",5.28,5.28,5.28,5.28],["2007-08-01",5.22,5.22,5.22,5.22],["2007-08-02",5.25,5.25,5.25,5.25],["2007-08-03",5.25,5.25,5.25,5.25],["2007-08-06",5.25,5.25,5.25,5.25],["2007-08-07",5.29,5.29,5.29,5.29],["2007-08-08",5.33,5.33,5.33,5.33],["2007-08-09",5.39,5.39,5.39,5.39],["2007-08-10",5.3,5.3,5.3,5.3],["2007-08-13",5.33,5.33,5.33,5.33],["2007-08-14",5.34,5.34,5.34,5.34],["2007-08-16",5.28,5.28,5.28,5.28],["2007-08-17",5.29,5.29,5.29,5.29],["2007-08-20",5.3,5.3,5.3,5.3],["2007-08-21",5.3,5.3,5.3,5.3],["2007-08-22",5.33,5.33,5.33,5.33],["2007-08-23",5.36,5.36,5.36,5.36],["2007-08-24",5.35,5.35,5.35,5.35],["2007-08-27",5.39,5.39,5.39,5.39],["2007-08-28",5.43,5.43,5.43,5.43],["2007-08-29",5.45,5.45,5.45,5.45],["2007-08-30",5.42,5.42,5.42,5.42],["2007-08-31",5.47,5.47,5.47,5.47],["2007-09-03",5.5,5.5,5.5,5.5],["2007-09-04",5.49,5.49,5.49,5.49],["2007-09-05",5.48,5.48,5.48,5.48],["2007-09-06",5.48,5.48,5.48,5.48],["2007-09-07",5.45,5.45,5.45,5.45],["2007-09-10",5.35,5.35,5.35,5.35],["2007-09-11",5.39,5.39,5.39,5.39],["2007-09-12",5.36,5.36,5.36,5.36],["2007-09-13",5.36,5.36,5.36,5.36],["2007-09-14",5.4,5.4,5.4,5.4],["2007-09-17",5.4,5.4,5.4,5.4],["2007-09-18",5.4,5.4,5.4,5.4],["2007-09-19",5.42,5.42,5.42,5.42],["2007-09-20",5.46,5.46,5.46,5.46],["2007-09-21",5.51,5.51,5.51,5.51],["2007-09-27",5.52,5.52,5.52,5.52],["2007-09-28",5.52,5.52,5.52,5.52],["2007-10-01",5.53,5.53,5.53,5.53],["2007-10-02",5.52,5.52,5.52,5.52],["2007-10-04",5.49,5.49,5.49,5.49],["2007-10-05",5.47,5.47,5.47,5.47],["2007-10-08",5.49,5.49,5.49,5.49],["2007-10-09",5.52,5.52,5.52,5.52],["2007-10-10",5.52,5.52,5.52,5.52],["2007-10-11",5.53,5.53,5.53,5.53],["2007-10-12",5.54,5.54,5.54,5.54],["2007-10-15",5.57,5.57,5.57,5.57],["2007-10-16",5.54,5.54,5.54,5.54],["2007-10-17",5.51,5.51,5.51,5.51],["2007-10-18",5.53,5.53,5.53,5.53],["2007-10-19",5.48,5.48,5.48,5.48],["2007-10-22",5.41,5.41,5.41,5.41],["2007-10-23",5.42,5.42,5.42,5.42],["2007-10-24",5.38,5.38,5.38,5.38],["2007-10-25",5.42,5.42,5.42,5.42],["2007-10-26",5.43,5.43,5.43,5.43],["2007-10-29",5.44,5.44,5.44,5.44],["2007-10-30",5.47,5.47,5.47,5.47],["2007-10-31",5.49,5.49,5.49,5.49],["2007-11-01",5.53,5.53,5.53,5.53],["2007-11-02",5.47,5.47,5.47,5.47],["2007-11-05",5.48,5.48,5.48,5.48],["2007-11-06",5.47,5.47,5.47,5.47],["2007-11-07",5.43,5.43,5.43,5.43],["2007-11-08",5.36,5.36,5.36,5.36],["2007-11-09",5.38,5.38,5.38,5.38],["2007-11-12",5.42,5.42,5.42,5.42],["2007-11-13",5.41,5.41,5.41,5.41],["2007-11-14",5.45,5.45,5.45,5.45],["2007-11-15",5.47,5.47,5.47,5.47],["2007-11-16",5.5,5.5,5.5,5.5],["2007-11-19",5.58,5.58,5.58,5.58],["2007-11-20",5.61,5.61,5.61,5.61],["2007-11-21",5.71,5.71,5.71,5.71],["2007-11-22",5.71,5.71,5.71,5.71],["2007-11-23",5.68,5.68,5.68,5.68],["2007-11-26",5.72,5.72,5.72,5.72],["2007-11-27",5.75,5.75,5.75,5.75],["2007-11-28",6,6,6,6],["2007-11-29",6.09,6.09,6.09,6.09],["2007-11-30",5.84,5.84,5.84,5.84],["2007-12-03",5.79,5.79,5.79,5.79],["2007-12-04",5.84,5.84,5.84,5.84],["2007-12-05",5.96,5.96,5.96,5.96],["2007-12-06",5.96,5.96,5.96,5.96],["2007-12-07",6.07,6.07,6.07,6.07],["2007-12-10",6.08,6.08,6.08,6.08],["2007-12-11",6.07,6.07,6.07,6.07],["2007-12-12",6.02,6.02,6.02,6.02],["2007-12-13",5.96,5.96,5.96,5.96],["2007-12-14",5.91,5.91,5.91,5.91],["2007-12-17",5.92,5.92,5.92,5.92],["2007-12-18",5.91,5.91,5.91,5.91],["2007-12-20",5.85,5.85,5.85,5.85],["2007-12-21",5.85,5.85,5.85,5.85],["2007-12-24",5.86,5.86,5.86,5.86],["2007-12-26",5.82,5.82,5.82,5.82],["2007-12-27",5.78,5.78,5.78,5.78],["2007-12-28",5.78,5.78,5.78,5.78],["2007-12-31",5.78,5.78,5.78,5.78],["2008-01-02",5.89,5.89,5.89,5.89],["2008-01-03",5.89,5.89,5.89,5.89],["2008-01-04",5.88,5.88,5.88,5.88],["2008-01-07",5.89,5.89,5.89,5.89],["2008-01-08",5.98,5.98,5.98,5.98],["2008-01-09",5.96,5.96,5.96,5.96],["2008-01-10",5.84,5.84,5.84,5.84],["2008-01-11",5.63,5.63,5.63,5.63],["2008-01-14",5.64,5.64,5.64,5.64],["2008-01-15",5.5,5.5,5.5,5.5],["2008-01-16",5.39,5.39,5.39,5.39],["2008-01-17",5.47,5.47,5.47,5.47],["2008-01-18",5.34,5.34,5.34,5.34],["2008-01-21",5.38,5.38,5.38,5.38],["2008-01-22",5.36,5.36,5.36,5.36],["2008-01-23",5.16,5.16,5.16,5.16],["2008-01-24",5.21,5.21,5.21,5.21],["2008-01-25",5.29,5.29,5.29,5.29],["2008-01-28",5.13,5.13,5.13,5.13],["2008-01-29",5.14,5.14,5.14,5.14],["2008-01-30",5.15,5.15,5.15,5.15],["2008-01-31",5.11,5.11,5.11,5.11],["2008-02-01",5.12,5.12,5.12,5.12],["2008-02-04",5.23,5.23,5.23,5.23],["2008-02-05",5.21,5.21,5.21,5.21],["2008-02-11",5.19,5.19,5.19,5.19],["2008-02-12",5.15,5.15,5.15,5.15],["2008-02-13",5.08,5.08,5.08,5.08],["2008-02-14",5.07,5.07,5.07,5.07],["2008-02-15",5.09,5.09,5.09,5.09],["2008-02-18",5.07,5.07,5.07,5.07],["2008-02-19",5.13,5.13,5.13,5.13],["2008-02-20",5.11,5.11,5.11,5.11],["2008-02-21",5.21,5.21,5.21,5.21],["2008-02-22",5.14,5.14,5.14,5.14],["2008-02-25",5.18,5.18,5.18,5.18],["2008-02-26",5.19,5.19,5.19,5.19],["2008-02-27",5.17,5.17,5.17,5.17],["2008-02-28",5.14,5.14,5.14,5.14],["2008-02-29",5.08,5.08,5.08,5.08],["2008-03-03",5.03,5.03,5.03,5.03],["2008-03-04",5.05,5.05,5.05,5.05],["2008-03-05",5.02,5.02,5.02,5.02],["2008-03-06",5.05,5.05,5.05,5.05],["2008-03-07",5.1,5.1,5.1,5.1],["2008-03-10",5.23,5.23,5.23,5.23],["2008-03-11",5.22,5.22,5.22,5.22],["2008-03-12",5.21,5.21,5.21,5.21],["2008-03-13",5.31,5.31,5.31,5.31],["2008-03-14",5.28,5.28,5.28,5.28],["2008-03-17",5.36,5.36,5.36,5.36],["2008-03-18",5.16,5.16,5.16,5.16],["2008-03-19",5.3,5.3,5.3,5.3],["2008-03-20",5.23,5.23,5.23,5.23],["2008-03-21",5.21,5.21,5.21,5.21],["2008-03-24",5.32,5.32,5.32,5.32],["2008-03-25",5.31,5.31,5.31,5.31],["2008-03-26",5.31,5.31,5.31,5.31],["2008-03-27",5.21,5.21,5.21,5.21],["2008-03-28",5.2,5.2,5.2,5.2],["2008-03-31",5.13,5.13,5.13,5.13],["2008-04-01",5.14,5.14,5.14,5.14],["2008-04-02",5.11,5.11,5.11,5.11],["2008-04-03",5.14,5.14,5.14,5.14],["2008-04-04",5.14,5.14,5.14,5.14],["2008-04-07",5.13,5.13,5.13,5.13],["2008-04-08",5.05,5.05,5.05,5.05],["2008-04-10",4.93,4.93,4.93,4.93],["2008-04-11",4.97,4.97,4.97,4.97],["2008-04-14",5,5,5,5],["2008-04-15",4.98,4.98,4.98,4.98],["2008-04-16",4.98,4.98,4.98,4.98],["2008-04-17",4.99,4.99,4.99,4.99],["2008-04-18",5.02,5.02,5.02,5.02],["2008-04-21",5.02,5.02,5.02,5.02],["2008-04-22",4.98,4.98,4.98,4.98],["2008-04-23",5,5,5,5],["2008-04-24",4.98,4.98,4.98,4.98],["2008-04-25",5,5,5,5],["2008-04-28",4.98,4.98,4.98,4.98],["2008-04-29",4.98,4.98,4.98,4.98],["2008-04-30",4.96,4.96,4.96,4.96],["2008-05-02",4.98,4.98,4.98,4.98],["2008-05-06",5,5,5,5],["2008-05-07",5.05,5.05,5.05,5.05],["2008-05-08",5.29,5.29,5.29,5.29],["2008-05-09",5.29,5.29,5.29,5.29],["2008-05-13",5.36,5.36,5.36,5.36],["2008-05-14",5.33,5.33,5.33,5.33],["2008-05-15",5.31,5.31,5.31,5.31],["2008-05-16",5.36,5.36,5.36,5.36],["2008-05-19",5.51,5.51,5.51,5.51],["2008-05-20",5.41,5.41,5.41,5.41],["2008-05-21",5.47,5.47,5.47,5.47],["2008-05-22",5.44,5.44,5.44,5.44],["2008-05-23",5.5,5.5,5.5,5.5],["2008-05-26",5.53,5.53,5.53,5.53],["2008-05-27",5.47,5.47,5.47,5.47],["2008-05-28",5.46,5.46,5.46,5.46],["2008-05-29",5.52,5.52,5.52,5.52],["2008-05-30",5.54,5.54,5.54,5.54],["2008-06-02",5.62,5.62,5.62,5.62],["2008-06-03",5.62,5.62,5.62,5.62],["2008-06-04",5.61,5.61,5.61,5.61],["2008-06-05",5.6,5.6,5.6,5.6],["2008-06-09",5.8,5.8,5.8,5.8],["2008-06-10",5.91,5.91,5.91,5.91],["2008-06-11",5.86,5.86,5.86,5.86],["2008-06-12",5.86,5.86,5.86,5.86],["2008-06-13",5.85,5.85,5.85,5.85],["2008-06-16",5.8,5.8,5.8,5.8],["2008-06-17",5.74,5.74,5.74,5.74],["2008-06-18",5.76,5.76,5.76,5.76],["2008-06-19",5.74,5.74,5.74,5.74],["2008-06-20",5.79,5.79,5.79,5.79],["2008-06-23",5.95,5.95,5.95,5.95],["2008-06-24",5.93,5.93,5.93,5.93],["2008-06-25",5.9,5.9,5.9,5.9],["2008-06-26",5.87,5.87,5.87,5.87],["2008-06-27",5.85,5.85,5.85,5.85],["2008-06-30",5.98,5.98,5.98,5.98],["2008-07-01",5.96,5.96,5.96,5.96],["2008-07-02",6.07,6.07,6.07,6.07],["2008-07-03",6.16,6.16,6.16,6.16],["2008-07-04",6.15,6.15,6.15,6.15],["2008-07-07",6.15,6.15,6.15,6.15],["2008-07-08",6.12,6.12,6.12,6.12],["2008-07-09",6.06,6.06,6.06,6.06],["2008-07-10",6.09,6.09,6.09,6.09],["2008-07-11",6.17,6.17,6.17,6.17],["2008-07-14",6.18,6.18,6.18,6.18],["2008-07-15",6.13,6.13,6.13,6.13],["2008-07-16",6.11,6.11,6.11,6.11],["2008-07-17",6.02,6.02,6.02,6.02],["2008-07-18",6.02,6.02,6.02,6.02],["2008-07-21",6.12,6.12,6.12,6.12],["2008-07-22",5.95,5.95,5.95,5.95],["2008-07-23",5.9,5.9,5.9,5.9],["2008-07-24",5.87,5.87,5.87,5.87],["2008-07-25",5.83,5.83,5.83,5.83],["2008-07-28",5.91,5.91,5.91,5.91],["2008-07-29",5.87,5.87,5.87,5.87],["2008-07-30",5.82,5.82,5.82,5.82],["2008-07-31",5.86,5.86,5.86,5.86],["2008-08-01",5.76,5.76,5.76,5.76],["2008-08-04",5.84,5.84,5.84,5.84],["2008-08-05",5.8,5.8,5.8,5.8],["2008-08-06",5.74,5.74,5.74,5.74],["2008-08-07",5.69,5.69,5.69,5.69],["2008-08-08",5.72,5.72,5.72,5.72],["2008-08-11",5.74,5.74,5.74,5.74],["2008-08-12",5.79,5.79,5.79,5.79],["2008-08-13",5.81,5.81,5.81,5.81],["2008-08-14",5.91,5.91,5.91,5.91],["2008-08-18",5.94,5.94,5.94,5.94],["2008-08-19",5.84,5.84,5.84,5.84],["2008-08-20",5.79,5.79,5.79,5.79],["2008-08-21",5.78,5.78,5.78,5.78],["2008-08-22",5.89,5.89,5.89,5.89],["2008-08-25",5.96,5.96,5.96,5.96],["2008-08-26",5.93,5.93,5.93,5.93],["2008-08-27",5.9,5.9,5.9,5.9],["2008-08-28",5.85,5.85,5.85,5.85],["2008-08-29",5.86,5.86,5.86,5.86],["2008-09-01",5.97,5.97,5.97,5.97],["2008-09-02",6.05,6.05,6.05,6.05],["2008-09-03",5.95,5.95,5.95,5.95],["2008-09-04",5.9,5.9,5.9,5.9],["2008-09-05",5.88,5.88,5.88,5.88],["2008-09-08",5.84,5.84,5.84,5.84],["2008-09-09",5.8,5.8,5.8,5.8],["2008-09-10",5.77,5.77,5.77,5.77],["2008-09-11",5.73,5.73,5.73,5.73],["2008-09-12",5.71,5.71,5.71,5.71],["2008-09-16",5.58,5.58,5.58,5.58],["2008-09-17",5.66,5.66,5.66,5.66],["2008-09-18",5.95,5.95,5.95,5.95],["2008-09-19",5.85,5.85,5.85,5.85],["2008-09-22",5.9,5.9,5.9,5.9],["2008-09-23",5.91,5.91,5.91,5.91],["2008-09-24",5.94,5.94,5.94,5.94],["2008-09-25",5.96,5.96,5.96,5.96],["2008-09-26",6.04,6.04,6.04,6.04],["2008-09-29",6.01,6.01,6.01,6.01],["2008-09-30",5.75,5.75,5.75,5.75],["2008-10-01",5.77,5.77,5.77,5.77],["2008-10-02",5.72,5.72,5.72,5.72],["2008-10-06",5.79,5.79,5.79,5.79],["2008-10-07",5.62,5.62,5.62,5.62],["2008-10-08",5.63,5.63,5.63,5.63],["2008-10-09",5.34,5.34,5.34,5.34],["2008-10-10",5.32,5.32,5.32,5.32],["2008-10-13",5.33,5.33,5.33,5.33],["2008-10-14",5.31,5.31,5.31,5.31],["2008-10-15",5.21,5.21,5.21,5.21],["2008-10-16",5.3,5.3,5.3,5.3],["2008-10-17",5.08,5.08,5.08,5.08],["2008-10-20",5.08,5.08,5.08,5.08],["2008-10-21",5.04,5.04,5.04,5.04],["2008-10-22",4.84,4.84,4.84,4.84],["2008-10-23",4.88,4.88,4.88,4.88],["2008-10-24",4.9,4.9,4.9,4.9],["2008-10-27",4.62,4.62,4.62,4.62],["2008-10-28",4.7,4.7,4.7,4.7],["2008-10-29",4.71,4.71,4.71,4.71],["2008-10-30",4.58,4.58,4.58,4.58],["2008-10-31",4.72,4.72,4.72,4.72],["2008-11-03",4.98,4.98,4.98,4.98],["2008-11-04",4.94,4.94,4.94,4.94],["2008-11-05",4.86,4.86,4.86,4.86],["2008-11-06",4.76,4.76,4.76,4.76],["2008-11-07",4.94,4.94,4.94,4.94],["2008-11-10",5.22,5.22,5.22,5.22],["2008-11-11",5.24,5.24,5.24,5.24],["2008-11-12",5.14,5.14,5.14,5.14],["2008-11-13",5.44,5.44,5.44,5.44],["2008-11-14",5.6,5.6,5.6,5.6],["2008-11-17",5.4,5.4,5.4,5.4],["2008-11-18",5.54,5.54,5.54,5.54],["2008-11-19",5.3,5.3,5.3,5.3],["2008-11-20",5.29,5.29,5.29,5.29],["2008-11-21",5.14,5.14,5.14,5.14],["2008-11-24",5.21,5.21,5.21,5.21],["2008-11-25",5.2,5.2,5.2,5.2],["2008-11-26",5.04,5.04,5.04,5.04],["2008-11-27",5.03,5.03,5.03,5.03],["2008-11-28",5.04,5.04,5.04,5.04],["2008-12-01",4.83,4.83,4.83,4.83],["2008-12-02",4.63,4.63,4.63,4.63],["2008-12-03",4.5,4.5,4.5,4.5],["2008-12-04",4.58,4.58,4.58,4.58],["2008-12-05",4.42,4.42,4.42,4.42],["2008-12-08",4.47,4.47,4.47,4.47],["2008-12-09",4.44,4.44,4.44,4.44],["2008-12-10",4.52,4.52,4.52,4.52],["2008-12-11",4.44,4.44,4.44,4.44],["2008-12-12",4.35,4.35,4.35,4.35],["2008-12-15",4.35,4.35,4.35,4.35],["2008-12-16",4.21,4.21,4.21,4.21],["2008-12-17",4.19,4.19,4.19,4.19],["2008-12-18",4.19,4.19,4.19,4.19],["2008-12-19",4.16,4.16,4.16,4.16],["2008-12-22",4.24,4.24,4.24,4.24],["2008-12-23",4.24,4.24,4.24,4.24],["2008-12-24",4.14,4.14,4.14,4.14],["2008-12-26",4.07,4.07,4.07,4.07],["2008-12-29",4.02,4.02,4.02,4.02],["2008-12-30",3.77,3.77,3.77,3.77],["2008-12-31",3.77,3.77,3.77,3.77],["2009-01-02",3.79,3.79,3.79,3.79],["2009-01-05",3.74,3.74,3.74,3.74],["2009-01-06",3.75,3.75,3.75,3.75],["2009-01-07",3.92,3.92,3.92,3.92],["2009-01-08",3.72,3.72,3.72,3.72],["2009-01-09",3.99,3.99,3.99,3.99],["2009-01-12",4.07,4.07,4.07,4.07],["2009-01-13",4.04,4.04,4.04,4.04],["2009-01-14",3.94,3.94,3.94,3.94],["2009-01-15",4.15,4.15,4.15,4.15],["2009-01-16",4.22,4.22,4.22,4.22],["2009-01-19",4.06,4.06,4.06,4.06],["2009-01-20",4.16,4.16,4.16,4.16],["2009-01-21",4.07,4.07,4.07,4.07],["2009-01-22",4.04,4.04,4.04,4.04],["2009-01-23",3.96,3.96,3.96,3.96],["2009-01-28",3.91,3.91,3.91,3.91],["2009-01-29",3.91,3.91,3.91,3.91],["2009-01-30",4.07,4.07,4.07,4.07],["2009-02-02",4.41,4.41,4.41,4.41],["2009-02-03",4.55,4.55,4.55,4.55],["2009-02-04",4.5,4.5,4.5,4.5],["2009-02-05",4.59,4.59,4.59,4.59],["2009-02-06",4.5,4.5,4.5,4.5],["2009-02-09",4.52,4.52,4.52,4.52],["2009-02-10",4.56,4.56,4.56,4.56],["2009-02-11",4.53,4.53,4.53,4.53],["2009-02-12",4.54,4.54,4.54,4.54],["2009-02-13",4.5,4.5,4.5,4.5],["2009-02-16",4.56,4.56,4.56,4.56],["2009-02-17",4.88,4.88,4.88,4.88],["2009-02-18",4.84,4.84,4.84,4.84],["2009-02-19",4.71,4.71,4.71,4.71],["2009-02-20",4.77,4.77,4.77,4.77],["2009-02-23",4.64,4.64,4.64,4.64],["2009-02-24",4.64,4.64,4.64,4.64],["2009-02-25",4.67,4.67,4.67,4.67],["2009-02-26",4.58,4.58,4.58,4.58],["2009-02-27",4.57,4.57,4.57,4.57],["2009-03-02",4.63,4.63,4.63,4.63],["2009-03-03",4.59,4.59,4.59,4.59],["2009-03-04",4.62,4.62,4.62,4.62],["2009-03-05",4.67,4.67,4.67,4.67],["2009-03-06",4.57,4.57,4.57,4.57],["2009-03-09",4.61,4.61,4.61,4.61],["2009-03-10",4.5,4.5,4.5,4.5],["2009-03-11",4.53,4.53,4.53,4.53],["2009-03-12",4.4,4.4,4.4,4.4],["2009-03-13",4.44,4.44,4.44,4.44],["2009-03-16",4.5,4.5,4.5,4.5],["2009-03-17",4.36,4.36,4.36,4.36],["2009-03-18",4.35,4.35,4.35,4.35],["2009-03-19",4.15,4.15,4.15,4.15],["2009-03-20",4.18,4.18,4.18,4.18],["2009-03-23",4.28,4.28,4.28,4.28],["2009-03-24",4.43,4.43,4.43,4.43],["2009-03-25",4.48,4.48,4.48,4.48],["2009-03-26",4.6,4.6,4.6,4.6],["2009-03-27",4.59,4.59,4.59,4.59],["2009-03-30",4.68,4.68,4.68,4.68],["2009-03-31",4.69,4.69,4.69,4.69],["2009-04-01",4.61,4.61,4.61,4.61],["2009-04-02",4.57,4.57,4.57,4.57],["2009-04-03",4.62,4.62,4.62,4.62],["2009-04-06",4.79,4.79,4.79,4.79],["2009-04-07",4.77,4.77,4.77,4.77],["2009-04-08",4.66,4.66,4.66,4.66],["2009-04-09",4.58,4.58,4.58,4.58],["2009-04-10",4.6,4.6,4.6,4.6],["2009-04-13",4.55,4.55,4.55,4.55],["2009-04-14",4.47,4.47,4.47,4.47],["2009-04-15",4.43,4.43,4.43,4.43],["2009-04-16",4.46,4.46,4.46,4.46],["2009-04-17",4.38,4.38,4.38,4.38],["2009-04-20",4.32,4.32,4.32,4.32],["2009-04-21",4.27,4.27,4.27,4.27],["2009-04-22",4.32,4.32,4.32,4.32],["2009-04-23",4.32,4.32,4.32,4.32],["2009-04-24",4.18,4.18,4.18,4.18],["2009-04-27",4.19,4.19,4.19,4.19],["2009-04-28",4.05,4.05,4.05,4.05],["2009-04-29",4.07,4.07,4.07,4.07],["2009-04-30",4.17,4.17,4.17,4.17],["2009-05-04",4.38,4.38,4.38,4.38],["2009-05-06",4.42,4.42,4.42,4.42],["2009-05-07",4.57,4.57,4.57,4.57],["2009-05-08",4.58,4.58,4.58,4.58],["2009-05-11",4.61,4.61,4.61,4.61],["2009-05-12",4.51,4.51,4.51,4.51],["2009-05-13",4.53,4.53,4.53,4.53],["2009-05-14",4.45,4.45,4.45,4.45],["2009-05-15",4.47,4.47,4.47,4.47],["2009-05-18",4.41,4.41,4.41,4.41],["2009-05-19",4.53,4.53,4.53,4.53],["2009-05-20",4.55,4.55,4.55,4.55],["2009-05-21",4.53,4.53,4.53,4.53],["2009-05-22",4.55,4.55,4.55,4.55],["2009-05-25",4.52,4.52,4.52,4.52],["2009-05-26",4.52,4.52,4.52,4.52],["2009-05-27",4.57,4.57,4.57,4.57],["2009-05-28",4.66,4.66,4.66,4.66],["2009-05-29",4.67,4.67,4.67,4.67],["2009-06-01",4.65,4.65,4.65,4.65],["2009-06-02",4.69,4.69,4.69,4.69],["2009-06-03",4.62,4.62,4.62,4.62],["2009-06-04",4.6,4.6,4.6,4.6],["2009-06-05",4.6,4.6,4.6,4.6],["2009-06-08",4.75,4.75,4.75,4.75],["2009-06-09",4.75,4.75,4.75,4.75],["2009-06-10",4.78,4.78,4.78,4.78],["2009-06-11",4.97,4.97,4.97,4.97],["2009-06-12",4.9,4.9,4.9,4.9],["2009-06-15",4.86,4.86,4.86,4.86],["2009-06-16",4.81,4.81,4.81,4.81],["2009-06-17",4.78,4.78,4.78,4.78],["2009-06-18",4.7,4.7,4.7,4.7],["2009-06-19",4.72,4.72,4.72,4.72],["2009-06-22",4.75,4.75,4.75,4.75],["2009-06-23",4.7,4.7,4.7,4.7],["2009-06-24",4.65,4.65,4.65,4.65],["2009-06-25",4.7,4.7,4.7,4.7],["2009-06-26",4.67,4.67,4.67,4.67],["2009-06-29",4.6,4.6,4.6,4.6],["2009-06-30",4.64,4.64,4.64,4.64],["2009-07-01",4.56,4.56,4.56,4.56],["2009-07-02",4.53,4.53,4.53,4.53],["2009-07-03",4.54,4.54,4.54,4.54],["2009-07-06",4.57,4.57,4.57,4.57],["2009-07-07",4.63,4.63,4.63,4.63],["2009-07-08",4.56,4.56,4.56,4.56],["2009-07-09",4.49,4.49,4.49,4.49],["2009-07-10",4.41,4.41,4.41,4.41],["2009-07-13",4.46,4.46,4.46,4.46],["2009-07-14",4.48,4.48,4.48,4.48],["2009-07-15",4.54,4.54,4.54,4.54],["2009-07-16",4.51,4.51,4.51,4.51],["2009-07-17",4.61,4.61,4.61,4.61],["2009-07-20",4.72,4.72,4.72,4.72],["2009-07-21",4.69,4.69,4.69,4.69],["2009-07-22",4.75,4.75,4.75,4.75],["2009-07-23",4.71,4.71,4.71,4.71],["2009-07-24",4.7,4.7,4.7,4.7],["2009-07-27",4.73,4.73,4.73,4.73],["2009-07-28",4.71,4.71,4.71,4.71],["2009-07-29",4.71,4.71,4.71,4.71],["2009-07-30",4.67,4.67,4.67,4.67],["2009-07-31",4.76,4.76,4.76,4.76],["2009-08-03",4.88,4.88,4.88,4.88],["2009-08-04",4.86,4.86,4.86,4.86],["2009-08-05",4.92,4.92,4.92,4.92],["2009-08-06",4.95,4.95,4.95,4.95],["2009-08-07",4.94,4.94,4.94,4.94],["2009-08-10",4.99,4.99,4.99,4.99],["2009-08-11",4.95,4.95,4.95,4.95],["2009-08-12",4.97,4.97,4.97,4.97],["2009-08-13",5.01,5.01,5.01,5.01],["2009-08-14",5.06,5.06,5.06,5.06],["2009-08-17",4.93,4.93,4.93,4.93],["2009-08-18",4.97,4.97,4.97,4.97],["2009-08-19",4.84,4.84,4.84,4.84],["2009-08-20",4.88,4.88,4.88,4.88],["2009-08-21",4.81,4.81,4.81,4.81],["2009-08-24",4.86,4.86,4.86,4.86],["2009-08-25",4.8,4.8,4.8,4.8],["2009-08-26",4.84,4.84,4.84,4.84],["2009-08-27",4.81,4.81,4.81,4.81],["2009-08-28",4.88,4.88,4.88,4.88],["2009-08-31",4.91,4.91,4.91,4.91],["2009-09-01",4.91,4.91,4.91,4.91],["2009-09-02",4.83,4.83,4.83,4.83],["2009-09-03",4.78,4.78,4.78,4.78],["2009-09-04",4.79,4.79,4.79,4.79],["2009-09-07",4.84,4.84,4.84,4.84],["2009-09-08",4.82,4.82,4.82,4.82],["2009-09-09",4.81,4.81,4.81,4.81],["2009-09-10",4.96,4.96,4.96,4.96],["2009-09-11",4.96,4.96,4.96,4.96],["2009-09-14",4.96,4.96,4.96,4.96],["2009-09-15",4.93,4.93,4.93,4.93],["2009-09-16",4.86,4.86,4.86,4.86],["2009-09-17",4.82,4.82,4.82,4.82],["2009-09-18",4.77,4.77,4.77,4.77],["2009-09-21",4.84,4.84,4.84,4.84],["2009-09-22",4.91,4.91,4.91,4.91],["2009-09-23",4.88,4.88,4.88,4.88],["2009-09-24",4.83,4.83,4.83,4.83],["2009-09-25",4.8,4.8,4.8,4.8],["2009-09-28",4.81,4.81,4.81,4.81],["2009-09-29",4.84,4.84,4.84,4.84],["2009-09-30",4.81,4.81,4.81,4.81],["2009-10-01",4.78,4.78,4.78,4.78],["2009-10-05",4.75,4.75,4.75,4.75],["2009-10-06",4.84,4.84,4.84,4.84],["2009-10-07",4.81,4.81,4.81,4.81],["2009-10-08",4.81,4.81,4.81,4.81],["2009-10-09",4.77,4.77,4.77,4.77],["2009-10-12",4.87,4.87,4.87,4.87],["2009-10-13",4.85,4.85,4.85,4.85],["2009-10-14",4.85,4.85,4.85,4.85],["2009-10-15",4.88,4.88,4.88,4.88],["2009-10-16",4.96,4.96,4.96,4.96],["2009-10-19",4.96,4.96,4.96,4.96],["2009-10-20",4.98,4.98,4.98,4.98],["2009-10-21",4.97,4.97,4.97,4.97],["2009-10-22",5,5,5,5],["2009-10-23",5.06,5.06,5.06,5.06],["2009-10-26",5.1,5.1,5.1,5.1],["2009-10-27",5.01,5.01,5.01,5.01],["2009-10-28",4.98,4.98,4.98,4.98],["2009-10-29",4.93,4.93,4.93,4.93],["2009-10-30",4.94,4.94,4.94,4.94],["2009-11-02",4.93,4.93,4.93,4.93],["2009-11-03",4.93,4.93,4.93,4.93],["2009-11-04",4.98,4.98,4.98,4.98],["2009-11-05",4.97,4.97,4.97,4.97],["2009-11-06",4.98,4.98,4.98,4.98],["2009-11-09",5,5,5,5],["2009-11-10",4.95,4.95,4.95,4.95],["2009-11-11",4.92,4.92,4.92,4.92],["2009-11-12",4.85,4.85,4.85,4.85],["2009-11-13",4.84,4.84,4.84,4.84],["2009-11-16",4.9,4.9,4.9,4.9],["2009-11-17",4.82,4.82,4.82,4.82],["2009-11-18",4.84,4.84,4.84,4.84],["2009-11-19",4.78,4.78,4.78,4.78],["2009-11-20",4.76,4.76,4.76,4.76],["2009-11-23",4.8,4.8,4.8,4.8],["2009-11-24",4.78,4.78,4.78,4.78],["2009-11-25",4.75,4.75,4.75,4.75],["2009-11-26",4.71,4.71,4.71,4.71],["2009-11-27",4.57,4.57,4.57,4.57],["2009-11-30",4.61,4.61,4.61,4.61],["2009-12-01",4.57,4.57,4.57,4.57],["2009-12-02",4.64,4.64,4.64,4.64],["2009-12-03",4.63,4.63,4.63,4.63],["2009-12-04",4.68,4.68,4.68,4.68],["2009-12-07",4.75,4.75,4.75,4.75],["2009-12-08",4.7,4.7,4.7,4.7],["2009-12-09",4.7,4.7,4.7,4.7],["2009-12-10",4.79,4.79,4.79,4.79],["2009-12-11",4.76,4.76,4.76,4.76],["2009-12-14",4.77,4.77,4.77,4.77],["2009-12-15",4.68,4.68,4.68,4.68],["2009-12-16",4.72,4.72,4.72,4.72],["2009-12-17",4.73,4.73,4.73,4.73],["2009-12-18",4.69,4.69,4.69,4.69],["2009-12-21",4.71,4.71,4.71,4.71],["2009-12-22",4.83,4.83,4.83,4.83],["2009-12-23",4.81,4.81,4.81,4.81],["2009-12-24",4.84,4.84,4.84,4.84],["2009-12-28",4.87,4.87,4.87,4.87],["2009-12-29",4.9,4.9,4.9,4.9],["2009-12-30",4.92,4.92,4.92,4.92],["2009-12-31",4.92,4.92,4.92,4.92],["2010-01-04",4.98,4.98,4.98,4.98],["2010-01-05",4.9,4.9,4.9,4.9],["2010-01-06",4.94,4.94,4.94,4.94],["2010-01-07",4.84,4.84,4.84,4.84],["2010-01-08",4.91,4.91,4.91,4.91],["2010-01-11",4.86,4.86,4.86,4.86],["2010-01-12",4.81,4.81,4.81,4.81],["2010-01-13",4.81,4.81,4.81,4.81],["2010-01-14",4.78,4.78,4.78,4.78],["2010-01-15",4.8,4.8,4.8,4.8],["2010-01-18",4.84,4.84,4.84,4.84],["2010-01-19",4.8,4.8,4.8,4.8],["2010-01-20",4.8,4.8,4.8,4.8],["2010-01-21",4.81,4.81,4.81,4.81],["2010-01-22",4.8,4.8,4.8,4.8],["2010-01-25",4.82,4.82,4.82,4.82],["2010-01-26",4.77,4.77,4.77,4.77],["2010-01-27",4.8,4.8,4.8,4.8],["2010-01-28",4.87,4.87,4.87,4.87],["2010-01-29",4.82,4.82,4.82,4.82],["2010-02-01",4.85,4.85,4.85,4.85],["2010-02-02",4.84,4.84,4.84,4.84],["2010-02-03",4.84,4.84,4.84,4.84],["2010-02-04",4.84,4.84,4.84,4.84],["2010-02-05",4.79,4.79,4.79,4.79],["2010-02-08",4.8,4.8,4.8,4.8],["2010-02-09",4.82,4.82,4.82,4.82],["2010-02-10",4.83,4.83,4.83,4.83],["2010-02-11",4.76,4.76,4.76,4.76],["2010-02-12",4.72,4.72,4.72,4.72],["2010-02-16",4.73,4.73,4.73,4.73],["2010-02-17",4.73,4.73,4.73,4.73],["2010-02-18",4.72,4.72,4.72,4.72],["2010-02-19",4.77,4.77,4.77,4.77],["2010-02-22",4.77,4.77,4.77,4.77],["2010-02-23",4.75,4.75,4.75,4.75],["2010-02-24",4.69,4.69,4.69,4.69],["2010-02-25",4.61,4.61,4.61,4.61],["2010-02-26",4.62,4.62,4.62,4.62],["2010-03-02",4.63,4.63,4.63,4.63],["2010-03-03",4.6,4.6,4.6,4.6],["2010-03-04",4.56,4.56,4.56,4.56],["2010-03-05",4.56,4.56,4.56,4.56],["2010-03-08",4.58,4.58,4.58,4.58],["2010-03-09",4.59,4.59,4.59,4.59],["2010-03-10",4.57,4.57,4.57,4.57],["2010-03-11",4.45,4.45,4.45,4.45],["2010-03-12",4.39,4.39,4.39,4.39],["2010-03-15",4.41,4.41,4.41,4.41],["2010-03-16",4.38,4.38,4.38,4.38],["2010-03-17",4.35,4.35,4.35,4.35],["2010-03-18",4.3,4.3,4.3,4.3],["2010-03-19",4.32,4.32,4.32,4.32],["2010-03-22",4.26,4.26,4.26,4.26],["2010-03-23",4.4,4.4,4.4,4.4],["2010-03-24",4.49,4.49,4.49,4.49],["2010-03-25",4.39,4.39,4.39,4.39],["2010-03-26",4.42,4.42,4.42,4.42],["2010-03-29",4.53,4.53,4.53,4.53],["2010-03-30",4.56,4.56,4.56,4.56],["2010-03-31",4.52,4.52,4.52,4.52],["2010-04-01",4.46,4.46,4.46,4.46],["2010-04-02",4.47,4.47,4.47,4.47],["2010-04-05",4.52,4.52,4.52,4.52],["2010-04-06",4.49,4.49,4.49,4.49],["2010-04-07",4.42,4.42,4.42,4.42],["2010-04-08",4.35,4.35,4.35,4.35],["2010-04-09",4.43,4.43,4.43,4.43],["2010-04-12",4.53,4.53,4.53,4.53],["2010-04-13",4.52,4.52,4.52,4.52],["2010-04-14",4.56,4.56,4.56,4.56],["2010-04-15",4.54,4.54,4.54,4.54],["2010-04-16",4.49,4.49,4.49,4.49],["2010-04-19",4.48,4.48,4.48,4.48],["2010-04-20",4.46,4.46,4.46,4.46],["2010-04-21",4.49,4.49,4.49,4.49],["2010-04-22",4.45,4.45,4.45,4.45],["2010-04-23",4.41,4.41,4.41,4.41],["2010-04-26",4.4,4.4,4.4,4.4],["2010-04-27",4.32,4.32,4.32,4.32],["2010-04-28",4.3,4.3,4.3,4.3],["2010-04-29",4.26,4.26,4.26,4.26],["2010-04-30",4.27,4.27,4.27,4.27],["2010-05-03",4.32,4.32,4.32,4.32],["2010-05-04",4.32,4.32,4.32,4.32],["2010-05-06",4.43,4.43,4.43,4.43],["2010-05-07",4.37,4.37,4.37,4.37],["2010-05-10",4.44,4.44,4.44,4.44],["2010-05-11",4.36,4.36,4.36,4.36],["2010-05-12",4.46,4.46,4.46,4.46],["2010-05-13",4.48,4.48,4.48,4.48],["2010-05-14",4.48,4.48,4.48,4.48],["2010-05-17",4.5,4.5,4.5,4.5],["2010-05-18",4.5,4.5,4.5,4.5],["2010-05-19",4.48,4.48,4.48,4.48],["2010-05-20",4.45,4.45,4.45,4.45],["2010-05-24",4.35,4.35,4.35,4.35],["2010-05-25",4.31,4.31,4.31,4.31],["2010-05-26",4.37,4.37,4.37,4.37],["2010-05-27",4.37,4.37,4.37,4.37],["2010-05-28",4.39,4.39,4.39,4.39],["2010-05-31",4.36,4.36,4.36,4.36],["2010-06-01",4.31,4.31,4.31,4.31],["2010-06-03",4.31,4.31,4.31,4.31],["2010-06-04",4.33,4.33,4.33,4.33],["2010-06-07",4.3,4.3,4.3,4.3],["2010-06-08",4.32,4.32,4.32,4.32],["2010-06-09",4.32,4.32,4.32,4.32],["2010-06-10",4.37,4.37,4.37,4.37],["2010-06-11",4.4,4.4,4.4,4.4],["2010-06-14",4.4,4.4,4.4,4.4],["2010-06-15",4.4,4.4,4.4,4.4],["2010-06-16",4.4,4.4,4.4,4.4],["2010-06-18",4.41,4.41,4.41,4.41],["2010-06-21",4.52,4.52,4.52,4.52],["2010-06-22",4.51,4.51,4.51,4.51],["2010-06-23",4.51,4.51,4.51,4.51],["2010-06-24",4.51,4.51,4.51,4.51],["2010-06-25",4.52,4.52,4.52,4.52],["2010-06-28",4.53,4.53,4.53,4.53],["2010-06-29",4.48,4.48,4.48,4.48],["2010-06-30",4.44,4.44,4.44,4.44],["2010-07-01",4.39,4.39,4.39,4.39],["2010-07-02",4.39,4.39,4.39,4.39],["2010-07-05",4.41,4.41,4.41,4.41],["2010-07-06",4.4,4.4,4.4,4.4],["2010-07-07",4.45,4.45,4.45,4.45],["2010-07-08",4.5,4.5,4.5,4.5],["2010-07-09",4.52,4.52,4.52,4.52],["2010-07-12",4.53,4.53,4.53,4.53],["2010-07-13",4.52,4.52,4.52,4.52],["2010-07-14",4.53,4.53,4.53,4.53],["2010-07-15",4.5,4.5,4.5,4.5],["2010-07-16",4.49,4.49,4.49,4.49],["2010-07-19",4.49,4.49,4.49,4.49],["2010-07-20",4.49,4.49,4.49,4.49],["2010-07-21",4.46,4.46,4.46,4.46],["2010-07-22",4.4,4.4,4.4,4.4],["2010-07-23",4.42,4.42,4.42,4.42],["2010-07-26",4.44,4.44,4.44,4.44],["2010-07-27",4.41,4.41,4.41,4.41],["2010-07-28",4.41,4.41,4.41,4.41],["2010-07-29",4.38,4.38,4.38,4.38],["2010-07-30",4.38,4.38,4.38,4.38],["2010-08-02",4.42,4.42,4.42,4.42],["2010-08-03",4.42,4.42,4.42,4.42],["2010-08-04",4.4,4.4,4.4,4.4],["2010-08-05",4.44,4.44,4.44,4.44],["2010-08-06",4.47,4.47,4.47,4.47],["2010-08-09",4.49,4.49,4.49,4.49],["2010-08-10",4.46,4.46,4.46,4.46],["2010-08-11",4.38,4.38,4.38,4.38],["2010-08-12",4.33,4.33,4.33,4.33],["2010-08-13",4.32,4.32,4.32,4.32],["2010-08-16",4.33,4.33,4.33,4.33],["2010-08-17",4.34,4.34,4.34,4.34],["2010-08-18",4.28,4.28,4.28,4.28],["2010-08-19",4.24,4.24,4.24,4.24],["2010-08-20",4.13,4.13,4.13,4.13],["2010-08-23",4.14,4.14,4.14,4.14],["2010-08-24",4.11,4.11,4.11,4.11],["2010-08-25",4.11,4.11,4.11,4.11],["2010-08-26",4.04,4.04,4.04,4.04],["2010-08-27",4.04,4.04,4.04,4.04],["2010-08-30",4.05,4.05,4.05,4.05],["2010-08-31",4,4,4,4],["2010-09-01",4.06,4.06,4.06,4.06],["2010-09-02",4.02,4.02,4.02,4.02],["2010-09-03",4.07,4.07,4.07,4.07],["2010-09-06",4.14,4.14,4.14,4.14],["2010-09-07",4.06,4.06,4.06,4.06],["2010-09-08",4.03,4.03,4.03,4.03],["2010-09-09",3.83,3.83,3.83,3.83],["2010-09-10",3.89,3.89,3.89,3.89],["2010-09-13",3.89,3.89,3.89,3.89],["2010-09-14",3.82,3.82,3.82,3.82],["2010-09-15",3.87,3.87,3.87,3.87],["2010-09-16",3.82,3.82,3.82,3.82],["2010-09-17",3.86,3.86,3.86,3.86],["2010-09-20",3.94,3.94,3.94,3.94],["2010-09-24",3.86,3.86,3.86,3.86],["2010-09-27",3.82,3.82,3.82,3.82],["2010-09-28",3.8,3.8,3.8,3.8],["2010-09-29",3.74,3.74,3.74,3.74],["2010-09-30",3.71,3.71,3.71,3.71],["2010-10-01",3.57,3.57,3.57,3.57],["2010-10-04",3.61,3.61,3.61,3.61],["2010-10-05",3.59,3.59,3.59,3.59],["2010-10-06",3.61,3.61,3.61,3.61],["2010-10-07",3.62,3.62,3.62,3.62],["2010-10-08",3.61,3.61,3.61,3.61],["2010-10-11",3.65,3.65,3.65,3.65],["2010-10-12",3.61,3.61,3.61,3.61],["2010-10-13",3.64,3.64,3.64,3.64],["2010-10-14",3.45,3.45,3.45,3.45],["2010-10-15",3.45,3.45,3.45,3.45],["2010-10-18",3.49,3.49,3.49,3.49],["2010-10-19",3.64,3.64,3.64,3.64],["2010-10-20",3.7,3.7,3.7,3.7],["2010-10-21",3.75,3.75,3.75,3.75],["2010-10-22",3.73,3.73,3.73,3.73],["2010-10-25",3.8,3.8,3.8,3.8],["2010-10-26",3.81,3.81,3.81,3.81],["2010-10-27",3.89,3.89,3.89,3.89],["2010-10-28",3.79,3.79,3.79,3.79],["2010-10-29",3.86,3.86,3.86,3.86],["2010-11-01",3.96,3.96,3.96,3.96],["2010-11-02",4,4,4,4],["2010-11-03",4,4,4,4],["2010-11-04",4.05,4.05,4.05,4.05],["2010-11-05",4.11,4.11,4.11,4.11],["2010-11-08",4.13,4.13,4.13,4.13],["2010-11-09",4.13,4.13,4.13,4.13],["2010-11-10",4.07,4.07,4.07,4.07],["2010-11-11",4.09,4.09,4.09,4.09],["2010-11-12",4.1,4.1,4.1,4.1],["2010-11-15",4.15,4.15,4.15,4.15],["2010-11-16",4.03,4.03,4.03,4.03],["2010-11-17",3.99,3.99,3.99,3.99],["2010-11-18",3.97,3.97,3.97,3.97],["2010-11-19",3.98,3.98,3.98,3.98],["2010-11-22",4.01,4.01,4.01,4.01],["2010-11-23",4.07,4.07,4.07,4.07],["2010-11-24",4.01,4.01,4.01,4.01],["2010-11-25",3.98,3.98,3.98,3.98],["2010-11-26",4.03,4.03,4.03,4.03],["2010-11-29",3.96,3.96,3.96,3.96],["2010-11-30",3.88,3.88,3.88,3.88],["2010-12-01",3.88,3.88,3.88,3.88],["2010-12-02",3.9,3.9,3.9,3.9],["2010-12-03",3.87,3.87,3.87,3.87],["2010-12-06",3.85,3.85,3.85,3.85],["2010-12-07",3.86,3.86,3.86,3.86],["2010-12-08",3.95,3.95,3.95,3.95],["2010-12-09",3.96,3.96,3.96,3.96],["2010-12-10",3.96,3.96,3.96,3.96],["2010-12-13",4.07,4.07,4.07,4.07],["2010-12-14",4.07,4.07,4.07,4.07],["2010-12-15",4.15,4.15,4.15,4.15],["2010-12-16",4.11,4.11,4.11,4.11],["2010-12-17",4.14,4.14,4.14,4.14],["2010-12-20",4.13,4.13,4.13,4.13],["2010-12-21",4.06,4.06,4.06,4.06],["2010-12-22",4,4,4,4],["2010-12-23",3.99,3.99,3.99,3.99],["2010-12-24",4.01,4.01,4.01,4.01],["2010-12-27",4.07,4.07,4.07,4.07],["2010-12-28",4.09,4.09,4.09,4.09],["2010-12-29",4.07,4.07,4.07,4.07],["2010-12-30",4.08,4.08,4.08,4.08],["2010-12-31",4.08,4.08,4.08,4.08],["2011-01-03",4.15,4.15,4.15,4.15],["2011-01-04",4.18,4.18,4.18,4.18],["2011-01-05",4.2,4.2,4.2,4.2],["2011-01-06",4.29,4.29,4.29,4.29],["2011-01-07",4.3,4.3,4.3,4.3],["2011-01-10",4.28,4.28,4.28,4.28],["2011-01-11",4.26,4.26,4.26,4.26],["2011-01-12",4.21,4.21,4.21,4.21],["2011-01-13",4.28,4.28,4.28,4.28],["2011-01-14",4.26,4.26,4.26,4.26],["2011-01-17",4.27,4.27,4.27,4.27],["2011-01-18",4.26,4.26,4.26,4.26],["2011-01-19",4.34,4.34,4.34,4.34],["2011-01-20",4.35,4.35,4.35,4.35],["2011-01-21",4.35,4.35,4.35,4.35],["2011-01-24",4.4,4.4,4.4,4.4],["2011-01-25",4.42,4.42,4.42,4.42],["2011-01-26",4.4,4.4,4.4,4.4],["2011-01-27",4.36,4.36,4.36,4.36],["2011-01-28",4.38,4.38,4.38,4.38],["2011-01-31",4.41,4.41,4.41,4.41],["2011-02-01",4.4,4.4,4.4,4.4],["2011-02-07",4.51,4.51,4.51,4.51],["2011-02-08",4.51,4.51,4.51,4.51],["2011-02-09",4.51,4.51,4.51,4.51],["2011-02-10",4.45,4.45,4.45,4.45],["2011-02-11",4.47,4.47,4.47,4.47],["2011-02-14",4.49,4.49,4.49,4.49],["2011-02-15",4.46,4.46,4.46,4.46],["2011-02-16",4.45,4.45,4.45,4.45],["2011-02-17",4.47,4.47,4.47,4.47],["2011-02-18",4.43,4.43,4.43,4.43],["2011-02-21",4.41,4.41,4.41,4.41],["2011-02-22",4.32,4.32,4.32,4.32],["2011-02-23",4.33,4.33,4.33,4.33],["2011-02-24",4.27,4.27,4.27,4.27],["2011-02-25",4.28,4.28,4.28,4.28],["2011-02-28",4.28,4.28,4.28,4.28],["2011-03-02",4.28,4.28,4.28,4.28],["2011-03-03",4.34,4.34,4.34,4.34],["2011-03-04",4.36,4.36,4.36,4.36],["2011-03-07",4.34,4.34,4.34,4.34],["2011-03-08",4.32,4.32,4.32,4.32],["2011-03-09",4.25,4.25,4.25,4.25],["2011-03-10",4.11,4.11,4.11,4.11],["2011-03-11",4.05,4.05,4.05,4.05],["2011-03-14",3.96,3.96,3.96,3.96],["2011-03-15",3.89,3.89,3.89,3.89],["2011-03-16",4,4,4,4],["2011-03-17",4.05,4.05,4.05,4.05],["2011-03-18",4.07,4.07,4.07,4.07],["2011-03-21",4.14,4.14,4.14,4.14],["2011-03-22",4.11,4.11,4.11,4.11],["2011-03-23",4.08,4.08,4.08,4.08],["2011-03-24",4.06,4.06,4.06,4.06],["2011-03-25",4.08,4.08,4.08,4.08],["2011-03-28",4.08,4.08,4.08,4.08],["2011-03-29",4.08,4.08,4.08,4.08],["2011-03-30",4.12,4.12,4.12,4.12],["2011-03-31",4.11,4.11,4.11,4.11],["2011-04-01",4.06,4.06,4.06,4.06],["2011-04-04",4.05,4.05,4.05,4.05],["2011-04-05",4.05,4.05,4.05,4.05],["2011-04-06",4.07,4.07,4.07,4.07],["2011-04-07",4.05,4.05,4.05,4.05],["2011-04-08",4.12,4.12,4.12,4.12],["2011-04-11",4.15,4.15,4.15,4.15],["2011-04-12",4.09,4.09,4.09,4.09],["2011-04-13",4.11,4.11,4.11,4.11],["2011-04-14",4.09,4.09,4.09,4.09],["2011-04-15",4.08,4.08,4.08,4.08],["2011-04-18",4.06,4.06,4.06,4.06],["2011-04-19",4.05,4.05,4.05,4.05],["2011-04-20",4.08,4.08,4.08,4.08],["2011-04-21",4.12,4.12,4.12,4.12],["2011-04-22",4.13,4.13,4.13,4.13],["2011-04-25",4.16,4.16,4.16,4.16],["2011-04-26",4.16,4.16,4.16,4.16],["2011-04-27",4.17,4.17,4.17,4.17],["2011-04-28",4.14,4.14,4.14,4.14],["2011-04-29",4.1,4.1,4.1,4.1],["2011-05-02",4.1,4.1,4.1,4.1],["2011-05-03",4.09,4.09,4.09,4.09],["2011-05-04",4.1,4.1,4.1,4.1],["2011-05-06",4.07,4.07,4.07,4.07],["2011-05-09",4.08,4.08,4.08,4.08],["2011-05-11",4.05,4.05,4.05,4.05],["2011-05-12",3.99,3.99,3.99,3.99],["2011-05-13",4.01,4.01,4.01,4.01],["2011-05-16",3.97,3.97,3.97,3.97],["2011-05-17",3.97,3.97,3.97,3.97],["2011-05-18",3.96,3.96,3.96,3.96],["2011-05-19",3.96,3.96,3.96,3.96],["2011-05-20",3.95,3.95,3.95,3.95],["2011-05-23",3.89,3.89,3.89,3.89],["2011-05-24",3.89,3.89,3.89,3.89],["2011-05-25",3.86,3.86,3.86,3.86],["2011-05-26",3.91,3.91,3.91,3.91],["2011-05-27",3.87,3.87,3.87,3.87],["2011-05-30",3.85,3.85,3.85,3.85],["2011-05-31",3.87,3.87,3.87,3.87],["2011-06-01",3.91,3.91,3.91,3.91],["2011-06-02",3.84,3.84,3.84,3.84],["2011-06-03",3.84,3.84,3.84,3.84],["2011-06-07",3.8,3.8,3.8,3.8],["2011-06-08",3.8,3.8,3.8,3.8],["2011-06-09",3.85,3.85,3.85,3.85],["2011-06-10",3.91,3.91,3.91,3.91],["2011-06-13",3.93,3.93,3.93,3.93],["2011-06-14",3.96,3.96,3.96,3.96],["2011-06-15",3.96,3.96,3.96,3.96],["2011-06-16",3.9,3.9,3.9,3.9],["2011-06-17",3.94,3.94,3.94,3.94],["2011-06-20",3.93,3.93,3.93,3.93],["2011-06-21",3.95,3.95,3.95,3.95],["2011-06-22",3.94,3.94,3.94,3.94],["2011-06-23",3.94,3.94,3.94,3.94],["2011-06-24",3.97,3.97,3.97,3.97],["2011-06-27",3.97,3.97,3.97,3.97],["2011-06-28",3.97,3.97,3.97,3.97],["2011-06-29",4.01,4.01,4.01,4.01],["2011-06-30",4.01,4.01,4.01,4.01],["2011-07-01",4.03,4.03,4.03,4.03],["2011-07-04",4.04,4.04,4.04,4.04],["2011-07-05",4.01,4.01,4.01,4.01],["2011-07-06",4.04,4.04,4.04,4.04],["2011-07-07",4.04,4.04,4.04,4.04],["2011-07-08",4.08,4.08,4.08,4.08],["2011-07-11",4.04,4.04,4.04,4.04],["2011-07-12",3.93,3.93,3.93,3.93],["2011-07-13",3.93,3.93,3.93,3.93],["2011-07-14",3.92,3.92,3.92,3.92],["2011-07-15",3.93,3.93,3.93,3.93],["2011-07-18",3.89,3.89,3.89,3.89],["2011-07-19",3.91,3.91,3.91,3.91],["2011-07-20",3.95,3.95,3.95,3.95],["2011-07-21",3.95,3.95,3.95,3.95],["2011-07-22",3.98,3.98,3.98,3.98],["2011-07-25",4,4,4,4],["2011-07-26",4.02,4.02,4.02,4.02],["2011-07-27",4,4,4,4],["2011-07-28",3.98,3.98,3.98,3.98],["2011-07-29",4.02,4.02,4.02,4.02],["2011-08-01",4.05,4.05,4.05,4.05],["2011-08-02",4,4,4,4],["2011-08-03",3.94,3.94,3.94,3.94],["2011-08-04",3.9,3.9,3.9,3.9],["2011-08-05",3.77,3.77,3.77,3.77],["2011-08-08",3.81,3.81,3.81,3.81],["2011-08-09",3.81,3.81,3.81,3.81],["2011-08-10",3.65,3.65,3.65,3.65],["2011-08-11",3.7,3.7,3.7,3.7],["2011-08-12",3.68,3.68,3.68,3.68],["2011-08-16",3.69,3.69,3.69,3.69],["2011-08-17",3.72,3.72,3.72,3.72],["2011-08-18",3.72,3.72,3.72,3.72],["2011-08-19",3.65,3.65,3.65,3.65],["2011-08-22",3.65,3.65,3.65,3.65],["2011-08-23",3.66,3.66,3.66,3.66],["2011-08-24",3.6,3.6,3.6,3.6],["2011-08-25",3.6,3.6,3.6,3.6],["2011-08-26",3.63,3.63,3.63,3.63],["2011-08-29",3.66,3.66,3.66,3.66],["2011-08-30",3.61,3.61,3.61,3.61],["2011-08-31",3.62,3.62,3.62,3.62],["2011-09-01",3.58,3.58,3.58,3.58],["2011-09-02",3.57,3.57,3.57,3.57],["2011-09-05",3.46,3.46,3.46,3.46],["2011-09-06",3.45,3.45,3.45,3.45],["2011-09-07",3.53,3.53,3.53,3.53],["2011-09-08",3.48,3.48,3.48,3.48],["2011-09-09",3.45,3.45,3.45,3.45],["2011-09-14",3.4,3.4,3.4,3.4],["2011-09-15",3.45,3.45,3.45,3.45],["2011-09-16",3.48,3.48,3.48,3.48],["2011-09-19",3.61,3.61,3.61,3.61],["2011-09-20",3.61,3.61,3.61,3.61],["2011-09-21",3.63,3.63,3.63,3.63],["2011-09-22",3.62,3.62,3.62,3.62],["2011-09-23",3.56,3.56,3.56,3.56],["2011-09-26",3.61,3.61,3.61,3.61],["2011-09-27",3.55,3.55,3.55,3.55],["2011-09-28",3.62,3.62,3.62,3.62],["2011-09-29",3.63,3.63,3.63,3.63],["2011-09-30",3.66,3.66,3.66,3.66],["2011-10-04",3.55,3.55,3.55,3.55],["2011-10-05",3.54,3.54,3.54,3.54],["2011-10-06",3.55,3.55,3.55,3.55],["2011-10-07",3.56,3.56,3.56,3.56],["2011-10-10",3.61,3.61,3.61,3.61],["2011-10-11",3.61,3.61,3.61,3.61],["2011-10-12",3.55,3.55,3.55,3.55],["2011-10-13",3.53,3.53,3.53,3.53],["2011-10-14",3.54,3.54,3.54,3.54],["2011-10-17",3.6,3.6,3.6,3.6],["2011-10-18",3.59,3.59,3.59,3.59],["2011-10-19",3.59,3.59,3.59,3.59],["2011-10-20",3.58,3.58,3.58,3.58],["2011-10-21",3.63,3.63,3.63,3.63],["2011-10-24",3.67,3.67,3.67,3.67],["2011-10-25",3.67,3.67,3.67,3.67],["2011-10-26",3.63,3.63,3.63,3.63],["2011-10-27",3.66,3.66,3.66,3.66],["2011-10-28",3.67,3.67,3.67,3.67],["2011-10-31",3.63,3.63,3.63,3.63],["2011-11-01",3.6,3.6,3.6,3.6],["2011-11-02",3.59,3.59,3.59,3.59],["2011-11-03",3.54,3.54,3.54,3.54],["2011-11-04",3.55,3.55,3.55,3.55],["2011-11-07",3.54,3.54,3.54,3.54],["2011-11-08",3.52,3.52,3.52,3.52],["2011-11-09",3.51,3.51,3.51,3.51],["2011-11-10",3.47,3.47,3.47,3.47],["2011-11-11",3.52,3.52,3.52,3.52],["2011-11-14",3.56,3.56,3.56,3.56],["2011-11-15",3.52,3.52,3.52,3.52],["2011-11-16",3.49,3.49,3.49,3.49],["2011-11-17",3.51,3.51,3.51,3.51],["2011-11-18",3.5,3.5,3.5,3.5],["2011-11-21",3.51,3.51,3.51,3.51],["2011-11-22",3.52,3.52,3.52,3.52],["2011-11-23",3.49,3.49,3.49,3.49],["2011-11-24",3.5,3.5,3.5,3.5],["2011-11-25",3.53,3.53,3.53,3.53],["2011-11-28",3.55,3.55,3.55,3.55],["2011-11-29",3.54,3.54,3.54,3.54],["2011-11-30",3.49,3.49,3.49,3.49],["2011-12-01",3.5,3.5,3.5,3.5],["2011-12-02",3.49,3.49,3.49,3.49],["2011-12-05",3.49,3.49,3.49,3.49],["2011-12-06",3.5,3.5,3.5,3.5],["2011-12-07",3.5,3.5,3.5,3.5],["2011-12-08",3.52,3.52,3.52,3.52],["2011-12-09",3.52,3.52,3.52,3.52],["2011-12-12",3.52,3.52,3.52,3.52],["2011-12-13",3.5,3.5,3.5,3.5],["2011-12-14",3.49,3.49,3.49,3.49],["2011-12-15",3.48,3.48,3.48,3.48],["2011-12-16",3.48,3.48,3.48,3.48],["2011-12-19",3.57,3.57,3.57,3.57],["2011-12-20",3.53,3.53,3.53,3.53],["2011-12-21",3.51,3.51,3.51,3.51],["2011-12-22",3.51,3.51,3.51,3.51],["2011-12-23",3.52,3.52,3.52,3.52],["2011-12-26",3.53,3.53,3.53,3.53],["2011-12-27",3.53,3.53,3.53,3.53],["2011-12-28",3.52,3.52,3.52,3.52],["2011-12-29",3.46,3.46,3.46,3.46],["2011-12-30",3.46,3.46,3.46,3.46],["2012-01-02",3.47,3.47,3.47,3.47],["2012-01-03",3.49,3.49,3.49,3.49],["2012-01-04",3.49,3.49,3.49,3.49],["2012-01-05",3.49,3.49,3.49,3.49],["2012-01-06",3.5,3.5,3.5,3.5],["2012-01-09",3.51,3.51,3.51,3.51],["2012-01-10",3.51,3.51,3.51,3.51],["2012-01-11",3.5,3.5,3.5,3.5],["2012-01-12",3.51,3.51,3.51,3.51],["2012-01-13",3.5,3.5,3.5,3.5],["2012-01-16",3.48,3.48,3.48,3.48],["2012-01-17",3.5,3.5,3.5,3.5],["2012-01-18",3.5,3.5,3.5,3.5],["2012-01-19",3.51,3.51,3.51,3.51],["2012-01-20",3.53,3.53,3.53,3.53],["2012-01-25",3.54,3.54,3.54,3.54],["2012-01-26",3.53,3.53,3.53,3.53],["2012-01-27",3.51,3.51,3.51,3.51],["2012-01-30",3.48,3.48,3.48,3.48],["2012-01-31",3.49,3.49,3.49,3.49],["2012-02-01",3.48,3.48,3.48,3.48],["2012-02-02",3.49,3.49,3.49,3.49],["2012-02-03",3.5,3.5,3.5,3.5],["2012-02-06",3.52,3.52,3.52,3.52],["2012-02-07",3.54,3.54,3.54,3.54],["2012-02-08",3.56,3.56,3.56,3.56],["2012-02-09",3.57,3.57,3.57,3.57],["2012-02-10",3.56,3.56,3.56,3.56],["2012-02-13",3.58,3.58,3.58,3.58],["2012-02-14",3.57,3.57,3.57,3.57],["2012-02-15",3.58,3.58,3.58,3.58],["2012-02-16",3.56,3.56,3.56,3.56],["2012-02-17",3.58,3.58,3.58,3.58],["2012-02-20",3.6,3.6,3.6,3.6],["2012-02-21",3.6,3.6,3.6,3.6],["2012-02-22",3.59,3.59,3.59,3.59],["2012-02-23",3.57,3.57,3.57,3.57],["2012-02-24",3.57,3.57,3.57,3.57],["2012-02-27",3.55,3.55,3.55,3.55],["2012-02-28",3.53,3.53,3.53,3.53],["2012-02-29",3.55,3.55,3.55,3.55],["2012-03-02",3.58,3.58,3.58,3.58],["2012-03-05",3.61,3.61,3.61,3.61],["2012-03-06",3.61,3.61,3.61,3.61],["2012-03-07",3.63,3.63,3.63,3.63],["2012-03-08",3.6,3.6,3.6,3.6],["2012-03-09",3.61,3.61,3.61,3.61],["2012-03-12",3.59,3.59,3.59,3.59],["2012-03-13",3.59,3.59,3.59,3.59],["2012-03-14",3.62,3.62,3.62,3.62],["2012-03-15",3.68,3.68,3.68,3.68],["2012-03-16",3.7,3.7,3.7,3.7],["2012-03-19",3.76,3.76,3.76,3.76],["2012-03-20",3.76,3.76,3.76,3.76],["2012-03-21",3.8,3.8,3.8,3.8],["2012-03-22",3.82,3.82,3.82,3.82],["2012-03-23",3.82,3.82,3.82,3.82],["2012-03-26",3.78,3.78,3.78,3.78],["2012-03-27",3.78,3.78,3.78,3.78],["2012-03-28",3.74,3.74,3.74,3.74],["2012-03-29",3.72,3.72,3.72,3.72],["2012-03-30",3.7,3.7,3.7,3.7],["2012-04-02",3.72,3.72,3.72,3.72],["2012-04-03",3.7,3.7,3.7,3.7],["2012-04-04",3.72,3.72,3.72,3.72],["2012-04-05",3.71,3.71,3.71,3.71],["2012-04-06",3.69,3.69,3.69,3.69],["2012-04-09",3.65,3.65,3.65,3.65],["2012-04-10",3.65,3.65,3.65,3.65],["2012-04-12",3.65,3.65,3.65,3.65],["2012-04-13",3.64,3.64,3.64,3.64],["2012-04-16",3.61,3.61,3.61,3.61],["2012-04-17",3.6,3.6,3.6,3.6],["2012-04-18",3.62,3.62,3.62,3.62],["2012-04-19",3.62,3.62,3.62,3.62],["2012-04-20",3.59,3.59,3.59,3.59],["2012-04-23",3.6,3.6,3.6,3.6],["2012-04-24",3.6,3.6,3.6,3.6],["2012-04-25",3.62,3.62,3.62,3.62],["2012-04-26",3.62,3.62,3.62,3.62],["2012-04-27",3.58,3.58,3.58,3.58],["2012-04-30",3.56,3.56,3.56,3.56],["2012-05-02",3.57,3.57,3.57,3.57],["2012-05-03",3.55,3.55,3.55,3.55],["2012-05-04",3.52,3.52,3.52,3.52],["2012-05-07",3.48,3.48,3.48,3.48],["2012-05-08",3.5,3.5,3.5,3.5],["2012-05-09",3.49,3.49,3.49,3.49],["2012-05-10",3.52,3.52,3.52,3.52],["2012-05-11",3.49,3.49,3.49,3.49],["2012-05-14",3.5,3.5,3.5,3.5],["2012-05-15",3.5,3.5,3.5,3.5],["2012-05-16",3.49,3.49,3.49,3.49],["2012-05-17",3.5,3.5,3.5,3.5],["2012-05-18",3.47,3.47,3.47,3.47],["2012-05-21",3.49,3.49,3.49,3.49],["2012-05-22",3.49,3.49,3.49,3.49],["2012-05-23",3.48,3.48,3.48,3.48],["2012-05-24",3.47,3.47,3.47,3.47],["2012-05-25",3.47,3.47,3.47,3.47],["2012-05-29",3.48,3.48,3.48,3.48],["2012-05-30",3.47,3.47,3.47,3.47],["2012-05-31",3.43,3.43,3.43,3.43],["2012-06-01",3.39,3.39,3.39,3.39],["2012-06-04",3.35,3.35,3.35,3.35],["2012-06-05",3.39,3.39,3.39,3.39],["2012-06-07",3.42,3.42,3.42,3.42],["2012-06-08",3.35,3.35,3.35,3.35],["2012-06-11",3.44,3.44,3.44,3.44],["2012-06-12",3.41,3.41,3.41,3.41],["2012-06-13",3.42,3.42,3.42,3.42],["2012-06-14",3.41,3.41,3.41,3.41],["2012-06-15",3.4,3.4,3.4,3.4],["2012-06-18",3.44,3.44,3.44,3.44],["2012-06-19",3.43,3.43,3.43,3.43],["2012-06-20",3.45,3.45,3.45,3.45],["2012-06-21",3.44,3.44,3.44,3.44],["2012-06-22",3.42,3.42,3.42,3.42],["2012-06-25",3.41,3.41,3.41,3.41],["2012-06-26",3.41,3.41,3.41,3.41],["2012-06-27",3.4,3.4,3.4,3.4],["2012-06-28",3.38,3.38,3.38,3.38],["2012-06-29",3.42,3.42,3.42,3.42],["2012-07-02",3.41,3.41,3.41,3.41],["2012-07-03",3.4,3.4,3.4,3.4],["2012-07-04",3.39,3.39,3.39,3.39],["2012-07-05",3.38,3.38,3.38,3.38],["2012-07-06",3.35,3.35,3.35,3.35],["2012-07-09",3.33,3.33,3.33,3.33],["2012-07-10",3.34,3.34,3.34,3.34],["2012-07-11",3.31,3.31,3.31,3.31],["2012-07-12",3.07,3.07,3.07,3.07],["2012-07-13",3.06,3.06,3.06,3.06],["2012-07-16",3.05,3.05,3.05,3.05],["2012-07-17",3.02,3.02,3.02,3.02],["2012-07-18",2.99,2.99,2.99,2.99],["2012-07-19",3.01,3.01,3.01,3.01],["2012-07-20",2.98,2.98,2.98,2.98],["2012-07-23",2.91,2.91,2.91,2.91],["2012-07-24",2.92,2.92,2.92,2.92],["2012-07-25",2.86,2.86,2.86,2.86],["2012-07-26",2.89,2.89,2.89,2.89],["2012-07-27",2.97,2.97,2.97,2.97],["2012-07-30",2.96,2.96,2.96,2.96],["2012-07-31",2.97,2.97,2.97,2.97],["2012-08-01",2.97,2.97,2.97,2.97],["2012-08-02",2.92,2.92,2.92,2.92],["2012-08-03",2.87,2.87,2.87,2.87],["2012-08-06",2.87,2.87,2.87,2.87],["2012-08-07",2.87,2.87,2.87,2.87],["2012-08-08",2.86,2.86,2.86,2.86],["2012-08-09",2.93,2.93,2.93,2.93],["2012-08-10",2.9,2.9,2.9,2.9],["2012-08-13",2.93,2.93,2.93,2.93],["2012-08-14",2.98,2.98,2.98,2.98],["2012-08-16",3.06,3.06,3.06,3.06],["2012-08-17",3.04,3.04,3.04,3.04],["2012-08-20",3.07,3.07,3.07,3.07],["2012-08-21",3.02,3.02,3.02,3.02],["2012-08-22",3.02,3.02,3.02,3.02],["2012-08-23",2.98,2.98,2.98,2.98],["2012-08-24",2.93,2.93,2.93,2.93],["2012-08-27",2.91,2.91,2.91,2.91],["2012-08-28",2.91,2.91,2.91,2.91],["2012-08-29",2.88,2.88,2.88,2.88],["2012-08-30",2.87,2.87,2.87,2.87],["2012-08-31",2.86,2.86,2.86,2.86],["2012-09-03",2.83,2.83,2.83,2.83],["2012-09-04",2.86,2.86,2.86,2.86],["2012-09-05",2.82,2.82,2.82,2.82],["2012-09-06",2.83,2.83,2.83,2.83],["2012-09-07",2.9,2.9,2.9,2.9],["2012-09-10",2.88,2.88,2.88,2.88],["2012-09-11",2.85,2.85,2.85,2.85],["2012-09-12",2.87,2.87,2.87,2.87],["2012-09-13",2.94,2.94,2.94,2.94],["2012-09-14",2.93,2.93,2.93,2.93],["2012-09-17",2.97,2.97,2.97,2.97],["2012-09-18",2.94,2.94,2.94,2.94],["2012-09-19",2.97,2.97,2.97,2.97],["2012-09-20",2.9,2.9,2.9,2.9],["2012-09-21",2.92,2.92,2.92,2.92],["2012-09-24",2.89,2.89,2.89,2.89],["2012-09-25",2.88,2.88,2.88,2.88],["2012-09-26",2.87,2.87,2.87,2.87],["2012-09-27",2.89,2.89,2.89,2.89],["2012-09-28",2.87,2.87,2.87,2.87],["2012-10-02",2.82,2.82,2.82,2.82],["2012-10-04",2.81,2.81,2.81,2.81],["2012-10-05",2.82,2.82,2.82,2.82],["2012-10-08",2.83,2.83,2.83,2.83],["2012-10-09",2.83,2.83,2.83,2.83],["2012-10-10",2.78,2.78,2.78,2.78],["2012-10-11",2.81,2.81,2.81,2.81],["2012-10-12",2.83,2.83,2.83,2.83],["2012-10-15",2.82,2.82,2.82,2.82],["2012-10-16",2.85,2.85,2.85,2.85],["2012-10-17",2.88,2.88,2.88,2.88],["2012-10-18",2.91,2.91,2.91,2.91],["2012-10-19",2.89,2.89,2.89,2.89],["2012-10-22",2.92,2.92,2.92,2.92],["2012-10-23",2.9,2.9,2.9,2.9],["2012-10-24",2.89,2.89,2.89,2.89],["2012-10-25",2.89,2.89,2.89,2.89],["2012-10-26",2.86,2.86,2.86,2.86],["2012-10-29",2.87,2.87,2.87,2.87],["2012-10-30",2.86,2.86,2.86,2.86],["2012-10-31",2.84,2.84,2.84,2.84],["2012-11-01",2.83,2.83,2.83,2.83],["2012-11-02",2.84,2.84,2.84,2.84],["2012-11-05",2.86,2.86,2.86,2.86],["2012-11-06",2.85,2.85,2.85,2.85],["2012-11-07",2.85,2.85,2.85,2.85],["2012-11-08",2.83,2.83,2.83,2.83],["2012-11-09",2.86,2.86,2.86,2.86],["2012-11-12",2.86,2.86,2.86,2.86],["2012-11-13",2.84,2.84,2.84,2.84],["2012-11-14",2.85,2.85,2.85,2.85],["2012-11-15",2.85,2.85,2.85,2.85],["2012-11-16",2.84,2.84,2.84,2.84],["2012-11-19",2.86,2.86,2.86,2.86],["2012-11-20",2.87,2.87,2.87,2.87],["2012-11-21",2.87,2.87,2.87,2.87],["2012-11-22",2.89,2.89,2.89,2.89],["2012-11-23",2.91,2.91,2.91,2.91],["2012-11-26",2.9,2.9,2.9,2.9],["2012-11-27",2.92,2.92,2.92,2.92],["2012-11-28",2.9,2.9,2.9,2.9],["2012-11-29",2.9,2.9,2.9,2.9],["2012-11-30",2.91,2.91,2.91,2.91],["2012-12-03",2.91,2.91,2.91,2.91],["2012-12-04",2.91,2.91,2.91,2.91],["2012-12-05",2.95,2.95,2.95,2.95],["2012-12-06",2.94,2.94,2.94,2.94],["2012-12-07",2.93,2.93,2.93,2.93],["2012-12-10",2.96,2.96,2.96,2.96],["2012-12-11",2.97,2.97,2.97,2.97],["2012-12-12",2.96,2.96,2.96,2.96],["2012-12-13",2.99,2.99,2.99,2.99],["2012-12-14",3,3,3,3],["2012-12-17",3.02,3.02,3.02,3.02],["2012-12-18",3.05,3.05,3.05,3.05],["2012-12-20",3.04,3.04,3.04,3.04],["2012-12-21",3.02,3.02,3.02,3.02],["2012-12-24",3.03,3.03,3.03,3.03],["2012-12-26",3.05,3.05,3.05,3.05],["2012-12-27",3.03,3.03,3.03,3.03],["2012-12-28",2.97,2.97,2.97,2.97],["2012-12-31",2.97,2.97,2.97,2.97],["2013-01-02",2.98,2.98,2.98,2.98],["2013-01-03",2.91,2.91,2.91,2.91],["2013-01-04",2.89,2.89,2.89,2.89],["2013-01-07",2.89,2.89,2.89,2.89],["2013-01-08",2.87,2.87,2.87,2.87],["2013-01-09",2.87,2.87,2.87,2.87],["2013-01-10",2.82,2.82,2.82,2.82],["2013-01-11",2.87,2.87,2.87,2.87],["2013-01-14",2.88,2.88,2.88,2.88],["2013-01-15",2.84,2.84,2.84,2.84],["2013-01-16",2.84,2.84,2.84,2.84],["2013-01-17",2.83,2.83,2.83,2.83],["2013-01-18",2.85,2.85,2.85,2.85],["2013-01-21",2.85,2.85,2.85,2.85],["2013-01-22",2.84,2.84,2.84,2.84],["2013-01-23",2.83,2.83,2.83,2.83],["2013-01-24",2.82,2.82,2.82,2.82],["2013-01-25",2.82,2.82,2.82,2.82],["2013-01-28",2.85,2.85,2.85,2.85],["2013-01-29",2.86,2.86,2.86,2.86],["2013-01-30",2.9,2.9,2.9,2.9],["2013-01-31",2.89,2.89,2.89,2.89],["2013-02-01",2.9,2.9,2.9,2.9],["2013-02-04",2.9,2.9,2.9,2.9],["2013-02-05",2.88,2.88,2.88,2.88],["2013-02-06",2.85,2.85,2.85,2.85],["2013-02-07",2.85,2.85,2.85,2.85],["2013-02-08",2.84,2.84,2.84,2.84],["2013-02-12",2.83,2.83,2.83,2.83],["2013-02-13",2.86,2.86,2.86,2.86],["2013-02-14",2.86,2.86,2.86,2.86],["2013-02-15",2.84,2.84,2.84,2.84],["2013-02-18",2.83,2.83,2.83,2.83],["2013-02-19",2.8,2.8,2.8,2.8],["2013-02-20",2.82,2.82,2.82,2.82],["2013-02-21",2.79,2.79,2.79,2.79],["2013-02-22",2.8,2.8,2.8,2.8],["2013-02-25",2.8,2.8,2.8,2.8],["2013-02-26",2.76,2.76,2.76,2.76],["2013-02-27",2.73,2.73,2.73,2.73],["2013-02-28",2.74,2.74,2.74,2.74],["2013-03-04",2.74,2.74,2.74,2.74],["2013-03-05",2.73,2.73,2.73,2.73],["2013-03-06",2.75,2.75,2.75,2.75],["2013-03-07",2.77,2.77,2.77,2.77],["2013-03-08",2.77,2.77,2.77,2.77],["2013-03-11",2.78,2.78,2.78,2.78],["2013-03-12",2.72,2.72,2.72,2.72],["2013-03-13",2.72,2.72,2.72,2.72],["2013-03-14",2.72,2.72,2.72,2.72],["2013-03-15",2.71,2.71,2.71,2.71],["2013-03-18",2.68,2.68,2.68,2.68],["2013-03-19",2.68,2.68,2.68,2.68],["2013-03-20",2.68,2.68,2.68,2.68],["2013-03-21",2.67,2.67,2.67,2.67],["2013-03-22",2.66,2.66,2.66,2.66],["2013-03-25",2.66,2.66,2.66,2.66],["2013-03-26",2.66,2.66,2.66,2.66],["2013-03-27",2.65,2.65,2.65,2.65],["2013-03-28",2.51,2.51,2.51,2.51],["2013-03-29",2.58,2.58,2.58,2.58],["2013-04-01",2.57,2.57,2.57,2.57],["2013-04-02",2.56,2.56,2.56,2.56],["2013-04-03",2.56,2.56,2.56,2.56],["2013-04-04",2.57,2.57,2.57,2.57],["2013-04-05",2.54,2.54,2.54,2.54],["2013-04-08",2.57,2.57,2.57,2.57],["2013-04-09",2.59,2.59,2.59,2.59],["2013-04-10",2.58,2.58,2.58,2.58],["2013-04-11",2.72,2.72,2.72,2.72],["2013-04-12",2.76,2.76,2.76,2.76],["2013-04-15",2.75,2.75,2.75,2.75],["2013-04-16",2.69,2.69,2.69,2.69],["2013-04-17",2.69,2.69,2.69,2.69],["2013-04-18",2.66,2.66,2.66,2.66],["2013-04-19",2.68,2.68,2.68,2.68],["2013-04-22",2.69,2.69,2.69,2.69],["2013-04-23",2.67,2.67,2.67,2.67],["2013-04-24",2.68,2.68,2.68,2.68],["2013-04-25",2.63,2.63,2.63,2.63],["2013-04-26",2.58,2.58,2.58,2.58],["2013-04-29",2.59,2.59,2.59,2.59],["2013-04-30",2.56,2.56,2.56,2.56],["2013-05-02",2.51,2.51,2.51,2.51],["2013-05-03",2.53,2.53,2.53,2.53],["2013-05-06",2.62,2.62,2.62,2.62],["2013-05-07",2.61,2.61,2.61,2.61],["2013-05-08",2.62,2.62,2.62,2.62],["2013-05-09",2.62,2.62,2.62,2.62],["2013-05-10",2.64,2.64,2.64,2.64],["2013-05-13",2.66,2.66,2.66,2.66],["2013-05-14",2.64,2.64,2.64,2.64],["2013-05-15",2.65,2.65,2.65,2.65],["2013-05-16",2.65,2.65,2.65,2.65],["2013-05-20",2.69,2.69,2.69,2.69],["2013-05-21",2.69,2.69,2.69,2.69],["2013-05-22",2.7,2.7,2.7,2.7],["2013-05-23",2.7,2.7,2.7,2.7],["2013-05-24",2.71,2.71,2.71,2.71],["2013-05-27",2.7,2.7,2.7,2.7],["2013-05-28",2.73,2.73,2.73,2.73],["2013-05-29",2.85,2.85,2.85,2.85],["2013-05-30",2.85,2.85,2.85,2.85],["2013-05-31",2.9,2.9,2.9,2.9],["2013-06-03",2.9,2.9,2.9,2.9],["2013-06-04",2.9,2.9,2.9,2.9],["2013-06-05",2.96,2.96,2.96,2.96],["2013-06-07",2.93,2.93,2.93,2.93],["2013-06-10",2.95,2.95,2.95,2.95],["2013-06-11",3,3,3,3],["2013-06-12",3.08,3.08,3.08,3.08],["2013-06-13",3.03,3.03,3.03,3.03],["2013-06-14",2.96,2.96,2.96,2.96],["2013-06-17",3.02,3.02,3.02,3.02],["2013-06-18",2.98,2.98,2.98,2.98],["2013-06-19",3.02,3.02,3.02,3.02],["2013-06-20",3.16,3.16,3.16,3.16],["2013-06-21",3.32,3.32,3.32,3.32],["2013-06-24",3.43,3.43,3.43,3.43],["2013-06-25",3.32,3.32,3.32,3.32],["2013-06-26",3.25,3.25,3.25,3.25],["2013-06-27",3.21,3.21,3.21,3.21],["2013-06-28",3.14,3.14,3.14,3.14],["2013-07-01",3.25,3.25,3.25,3.25],["2013-07-02",3.18,3.18,3.18,3.18],["2013-07-03",3.19,3.19,3.19,3.19],["2013-07-04",3.19,3.19,3.19,3.19],["2013-07-05",3.22,3.22,3.22,3.22],["2013-07-08",3.31,3.31,3.31,3.31],["2013-07-09",3.29,3.29,3.29,3.29],["2013-07-10",3.24,3.24,3.24,3.24],["2013-07-11",3.1,3.1,3.1,3.1],["2013-07-12",3.11,3.11,3.11,3.11],["2013-07-15",3.15,3.15,3.15,3.15],["2013-07-16",3.14,3.14,3.14,3.14],["2013-07-17",3.16,3.16,3.16,3.16],["2013-07-18",3.11,3.11,3.11,3.11],["2013-07-19",3.1,3.1,3.1,3.1],["2013-07-22",3.1,3.1,3.1,3.1],["2013-07-23",3.12,3.12,3.12,3.12],["2013-07-24",3.14,3.14,3.14,3.14],["2013-07-25",3.22,3.22,3.22,3.22],["2013-07-26",3.21,3.21,3.21,3.21],["2013-07-29",3.17,3.17,3.17,3.17],["2013-07-30",3.18,3.18,3.18,3.18],["2013-07-31",3.2,3.2,3.2,3.2],["2013-08-01",3.2,3.2,3.2,3.2],["2013-08-02",3.26,3.26,3.26,3.26],["2013-08-05",3.2,3.2,3.2,3.2],["2013-08-06",3.2,3.2,3.2,3.2],["2013-08-07",3.25,3.25,3.25,3.25],["2013-08-08",3.23,3.23,3.23,3.23],["2013-08-09",3.23,3.23,3.23,3.23],["2013-08-12",3.21,3.21,3.21,3.21],["2013-08-13",3.23,3.23,3.23,3.23],["2013-08-14",3.28,3.28,3.28,3.28],["2013-08-16",3.29,3.29,3.29,3.29],["2013-08-19",3.34,3.34,3.34,3.34],["2013-08-20",3.28,3.28,3.28,3.28],["2013-08-21",3.31,3.31,3.31,3.31],["2013-08-22",3.35,3.35,3.35,3.35],["2013-08-23",3.33,3.33,3.33,3.33],["2013-08-26",3.28,3.28,3.28,3.28],["2013-08-27",3.27,3.27,3.27,3.27],["2013-08-28",3.24,3.24,3.24,3.24],["2013-08-29",3.21,3.21,3.21,3.21],["2013-08-30",3.17,3.17,3.17,3.17],["2013-09-02",3.21,3.21,3.21,3.21],["2013-09-03",3.22,3.22,3.22,3.22],["2013-09-04",3.24,3.24,3.24,3.24],["2013-09-05",3.31,3.31,3.31,3.31],["2013-09-06",3.31,3.31,3.31,3.31],["2013-09-09",3.25,3.25,3.25,3.25],["2013-09-10",3.28,3.28,3.28,3.28],["2013-09-11",3.24,3.24,3.24,3.24],["2013-09-12",3.21,3.21,3.21,3.21],["2013-09-13",3.23,3.23,3.23,3.23],["2013-09-16",3.15,3.15,3.15,3.15],["2013-09-17",3.11,3.11,3.11,3.11],["2013-09-23",3.04,3.04,3.04,3.04],["2013-09-24",3.05,3.05,3.05,3.05],["2013-09-25",3.06,3.06,3.06,3.06],["2013-09-26",3.09,3.09,3.09,3.09],["2013-09-27",3.06,3.06,3.06,3.06],["2013-09-30",3.05,3.05,3.05,3.05],["2013-10-01",3.08,3.08,3.08,3.08],["2013-10-02",3.05,3.05,3.05,3.05],["2013-10-04",3.05,3.05,3.05,3.05],["2013-10-07",3.07,3.07,3.07,3.07],["2013-10-08",3.09,3.09,3.09,3.09],["2013-10-10",3.13,3.13,3.13,3.13],["2013-10-11",3.12,3.12,3.12,3.12],["2013-10-14",3.15,3.15,3.15,3.15],["2013-10-15",3.15,3.15,3.15,3.15],["2013-10-16",3.14,3.14,3.14,3.14],["2013-10-17",3.12,3.12,3.12,3.12],["2013-10-18",3.08,3.08,3.08,3.08],["2013-10-21",3.1,3.1,3.1,3.1],["2013-10-22",3.09,3.09,3.09,3.09],["2013-10-23",3.02,3.02,3.02,3.02],["2013-10-24",3.04,3.04,3.04,3.04],["2013-10-25",3.03,3.03,3.03,3.03],["2013-10-28",3.07,3.07,3.07,3.07],["2013-10-29",3.04,3.04,3.04,3.04],["2013-10-30",3.02,3.02,3.02,3.02],["2013-10-31",3.05,3.05,3.05,3.05],["2013-11-01",3.09,3.09,3.09,3.09],["2013-11-04",3.11,3.11,3.11,3.11],["2013-11-05",3.15,3.15,3.15,3.15],["2013-11-06",3.14,3.14,3.14,3.14],["2013-11-07",3.15,3.15,3.15,3.15],["2013-11-08",3.15,3.15,3.15,3.15],["2013-11-11",3.24,3.24,3.24,3.24],["2013-11-12",3.25,3.25,3.25,3.25],["2013-11-13",3.22,3.22,3.22,3.22],["2013-11-14",3.23,3.23,3.23,3.23],["2013-11-15",3.24,3.24,3.24,3.24],["2013-11-18",3.24,3.24,3.24,3.24],["2013-11-19",3.29,3.29,3.29,3.29],["2013-11-20",3.3,3.3,3.3,3.3],["2013-11-21",3.33,3.33,3.33,3.33],["2013-11-22",3.29,3.29,3.29,3.29],["2013-11-25",3.31,3.31,3.31,3.31],["2013-11-26",3.29,3.29,3.29,3.29],["2013-11-27",3.3,3.3,3.3,3.3],["2013-11-28",3.32,3.32,3.32,3.32],["2013-11-29",3.35,3.35,3.35,3.35],["2013-12-02",3.39,3.39,3.39,3.39],["2013-12-03",3.39,3.39,3.39,3.39],["2013-12-04",3.39,3.39,3.39,3.39],["2013-12-05",3.41,3.41,3.41,3.41],["2013-12-06",3.39,3.39,3.39,3.39],["2013-12-09",3.34,3.34,3.34,3.34],["2013-12-10",3.35,3.35,3.35,3.35],["2013-12-11",3.37,3.37,3.37,3.37],["2013-12-12",3.37,3.37,3.37,3.37],["2013-12-13",3.33,3.33,3.33,3.33],["2013-12-16",3.28,3.28,3.28,3.28],["2013-12-17",3.24,3.24,3.24,3.24],["2013-12-18",3.25,3.25,3.25,3.25],["2013-12-19",3.25,3.25,3.25,3.25],["2013-12-20",3.24,3.24,3.24,3.24],["2013-12-23",3.23,3.23,3.23,3.23],["2013-12-24",3.22,3.22,3.22,3.22],["2013-12-26",3.22,3.22,3.22,3.22],["2013-12-27",3.19,3.19,3.19,3.19],["2013-12-30",3.23,3.23,3.23,3.23],["2013-12-31",3.23,3.23,3.23,3.23],["2014-01-02",3.31,3.31,3.31,3.31],["2014-01-03",3.32,3.32,3.32,3.32],["2014-01-06",3.25,3.25,3.25,3.25],["2014-01-07",3.26,3.26,3.26,3.26],["2014-01-08",3.24,3.24,3.24,3.24],["2014-01-09",3.28,3.28,3.28,3.28],["2014-01-10",3.28,3.28,3.28,3.28],["2014-01-13",3.24,3.24,3.24,3.24],["2014-01-14",3.25,3.25,3.25,3.25],["2014-01-15",3.27,3.27,3.27,3.27],["2014-01-16",3.25,3.25,3.25,3.25],["2014-01-17",3.25,3.25,3.25,3.25],["2014-01-20",3.26,3.26,3.26,3.26],["2014-01-21",3.27,3.27,3.27,3.27],["2014-01-22",3.28,3.28,3.28,3.28],["2014-01-23",3.26,3.26,3.26,3.26],["2014-01-24",3.21,3.21,3.21,3.21],["2014-01-27",3.23,3.23,3.23,3.23],["2014-01-28",3.22,3.22,3.22,3.22],["2014-01-29",3.22,3.22,3.22,3.22],["2014-02-03",3.22,3.22,3.22,3.22],["2014-02-04",3.17,3.17,3.17,3.17],["2014-02-05",3.18,3.18,3.18,3.18],["2014-02-06",3.18,3.18,3.18,3.18],["2014-02-07",3.2,3.2,3.2,3.2],["2014-02-10",3.18,3.18,3.18,3.18],["2014-02-11",3.16,3.16,3.16,3.16],["2014-02-12",3.16,3.16,3.16,3.16],["2014-02-13",3.14,3.14,3.14,3.14],["2014-02-14",3.13,3.13,3.13,3.13],["2014-02-17",3.15,3.15,3.15,3.15],["2014-02-18",3.16,3.16,3.16,3.16],["2014-02-19",3.15,3.15,3.15,3.15],["2014-02-20",3.15,3.15,3.15,3.15],["2014-02-21",3.18,3.18,3.18,3.18],["2014-02-24",3.16,3.16,3.16,3.16],["2014-02-25",3.15,3.15,3.15,3.15],["2014-02-26",3.15,3.15,3.15,3.15],["2014-02-27",3.13,3.13,3.13,3.13],["2014-02-28",3.13,3.13,3.13,3.13],["2014-03-03",3.18,3.18,3.18,3.18],["2014-03-04",3.21,3.21,3.21,3.21],["2014-03-05",3.19,3.19,3.19,3.19],["2014-03-06",3.19,3.19,3.19,3.19],["2014-03-07",3.19,3.19,3.19,3.19],["2014-03-10",3.17,3.17,3.17,3.17],["2014-03-11",3.19,3.19,3.19,3.19],["2014-03-12",3.18,3.18,3.18,3.18],["2014-03-13",3.18,3.18,3.18,3.18],["2014-03-14",3.12,3.12,3.12,3.12],["2014-03-17",3.15,3.15,3.15,3.15],["2014-03-18",3.15,3.15,3.15,3.15],["2014-03-19",3.13,3.13,3.13,3.13],["2014-03-20",3.16,3.16,3.16,3.16],["2014-03-21",3.18,3.18,3.18,3.18],["2014-03-24",3.18,3.18,3.18,3.18],["2014-03-25",3.17,3.17,3.17,3.17],["2014-03-26",3.17,3.17,3.17,3.17],["2014-03-27",3.17,3.17,3.17,3.17],["2014-03-28",3.15,3.15,3.15,3.15],["2014-03-31",3.16,3.16,3.16,3.16],["2014-04-01",3.16,3.16,3.16,3.16],["2014-04-02",3.18,3.18,3.18,3.18],["2014-04-03",3.18,3.18,3.18,3.18],["2014-04-04",3.18,3.18,3.18,3.18],["2014-04-07",3.16,3.16,3.16,3.16],["2014-04-08",3.17,3.17,3.17,3.17],["2014-04-09",3.14,3.14,3.14,3.14],["2014-04-10",3.15,3.15,3.15,3.15],["2014-04-11",3.14,3.14,3.14,3.14],["2014-04-14",3.16,3.16,3.16,3.16],["2014-04-15",3.17,3.17,3.17,3.17],["2014-04-16",3.18,3.18,3.18,3.18],["2014-04-17",3.16,3.16,3.16,3.16],["2014-04-18",3.18,3.18,3.18,3.18],["2014-04-21",3.19,3.19,3.19,3.19],["2014-04-22",3.18,3.18,3.18,3.18],["2014-04-23",3.18,3.18,3.18,3.18],["2014-04-24",3.18,3.18,3.18,3.18],["2014-04-25",3.17,3.17,3.17,3.17],["2014-04-28",3.17,3.17,3.17,3.17],["2014-04-29",3.17,3.17,3.17,3.17],["2014-04-30",3.17,3.17,3.17,3.17],["2014-05-02",3.15,3.15,3.15,3.15],["2014-05-07",3.13,3.13,3.13,3.13],["2014-05-08",3.12,3.12,3.12,3.12],["2014-05-09",3.1,3.1,3.1,3.1],["2014-05-12",3.11,3.11,3.11,3.11],["2014-05-13",3.12,3.12,3.12,3.12],["2014-05-14",3.11,3.11,3.11,3.11],["2014-05-15",3.06,3.06,3.06,3.06],["2014-05-16",3.07,3.07,3.07,3.07],["2014-05-19",3.06,3.06,3.06,3.06],["2014-05-20",3.07,3.07,3.07,3.07],["2014-05-21",3.07,3.07,3.07,3.07],["2014-05-22",3.09,3.09,3.09,3.09],["2014-05-23",3.07,3.07,3.07,3.07],["2014-05-26",3.06,3.06,3.06,3.06],["2014-05-27",3.06,3.06,3.06,3.06],["2014-05-28",3.04,3.04,3.04,3.04],["2014-05-29",3.02,3.02,3.02,3.02],["2014-05-30",3.04,3.04,3.04,3.04],["2014-06-02",3.05,3.05,3.05,3.05],["2014-06-03",3.06,3.06,3.06,3.06],["2014-06-05",3.07,3.07,3.07,3.07],["2014-06-09",3.07,3.07,3.07,3.07],["2014-06-10",3.04,3.04,3.04,3.04],["2014-06-11",3.05,3.05,3.05,3.05],["2014-06-12",3.02,3.02,3.02,3.02],["2014-06-13",2.99,2.99,2.99,2.99],["2014-06-16",2.98,2.98,2.98,2.98],["2014-06-17",2.97,2.97,2.97,2.97],["2014-06-18",2.97,2.97,2.97,2.97],["2014-06-19",2.93,2.93,2.93,2.93],["2014-06-20",2.87,2.87,2.87,2.87],["2014-06-23",2.9,2.9,2.9,2.9],["2014-06-24",2.89,2.89,2.89,2.89],["2014-06-25",2.91,2.91,2.91,2.91],["2014-06-26",2.91,2.91,2.91,2.91],["2014-06-27",2.89,2.89,2.89,2.89],["2014-06-30",2.88,2.88,2.88,2.88],["2014-07-01",2.87,2.87,2.87,2.87],["2014-07-02",2.79,2.79,2.79,2.79],["2014-07-03",2.8,2.8,2.8,2.8],["2014-07-04",2.81,2.81,2.81,2.81],["2014-07-07",2.82,2.82,2.82,2.82],["2014-07-08",2.86,2.86,2.86,2.86],["2014-07-09",2.84,2.84,2.84,2.84],["2014-07-10",2.79,2.79,2.79,2.79],["2014-07-11",2.77,2.77,2.77,2.77],["2014-07-14",2.78,2.78,2.78,2.78],["2014-07-15",2.78,2.78,2.78,2.78],["2014-07-16",2.75,2.75,2.75,2.75],["2014-07-17",2.7,2.7,2.7,2.7],["2014-07-18",2.71,2.71,2.71,2.71],["2014-07-21",2.73,2.73,2.73,2.73],["2014-07-22",2.72,2.72,2.72,2.72],["2014-07-23",2.69,2.69,2.69,2.69],["2014-07-24",2.72,2.72,2.72,2.72],["2014-07-25",2.71,2.71,2.71,2.71],["2014-07-28",2.73,2.73,2.73,2.73],["2014-07-29",2.75,2.75,2.75,2.75],["2014-07-30",2.75,2.75,2.75,2.75],["2014-07-31",2.76,2.76,2.76,2.76],["2014-08-01",2.8,2.8,2.8,2.8],["2014-08-04",2.81,2.81,2.81,2.81],["2014-08-05",2.76,2.76,2.76,2.76],["2014-08-06",2.77,2.77,2.77,2.77],["2014-08-07",2.76,2.76,2.76,2.76],["2014-08-08",2.72,2.72,2.72,2.72],["2014-08-11",2.73,2.73,2.73,2.73],["2014-08-12",2.75,2.75,2.75,2.75],["2014-08-13",2.75,2.75,2.75,2.75],["2014-08-14",2.76,2.76,2.76,2.76],["2014-08-18",2.79,2.79,2.79,2.79],["2014-08-19",2.82,2.82,2.82,2.82],["2014-08-20",2.82,2.82,2.82,2.82],["2014-08-21",2.83,2.83,2.83,2.83],["2014-08-22",2.83,2.83,2.83,2.83],["2014-08-25",2.8,2.8,2.8,2.8],["2014-08-26",2.76,2.76,2.76,2.76],["2014-08-27",2.74,2.74,2.74,2.74],["2014-08-28",2.75,2.75,2.75,2.75],["2014-08-29",2.74,2.74,2.74,2.74],["2014-09-01",2.74,2.74,2.74,2.74],["2014-09-02",2.74,2.74,2.74,2.74],["2014-09-03",2.77,2.77,2.77,2.77],["2014-09-04",2.77,2.77,2.77,2.77],["2014-09-05",2.73,2.73,2.73,2.73],["2014-09-11",2.73,2.73,2.73,2.73],["2014-09-12",2.67,2.67,2.67,2.67],["2014-09-15",2.68,2.68,2.68,2.68],["2014-09-16",2.66,2.66,2.66,2.66],["2014-09-17",2.65,2.65,2.65,2.65],["2014-09-18",2.64,2.64,2.64,2.64],["2014-09-19",2.64,2.64,2.64,2.64],["2014-09-22",2.61,2.61,2.61,2.61],["2014-09-23",2.6,2.6,2.6,2.6],["2014-09-24",2.58,2.58,2.58,2.58],["2014-09-25",2.56,2.56,2.56,2.56],["2014-09-26",2.54,2.54,2.54,2.54],["2014-09-29",2.54,2.54,2.54,2.54],["2014-09-30",2.5,2.5,2.5,2.5],["2014-10-01",2.43,2.43,2.43,2.43],["2014-10-02",2.43,2.43,2.43,2.43],["2014-10-06",2.44,2.44,2.44,2.44],["2014-10-07",2.46,2.46,2.46,2.46],["2014-10-08",2.47,2.47,2.47,2.47],["2014-10-10",2.45,2.45,2.45,2.45],["2014-10-13",2.47,2.47,2.47,2.47],["2014-10-14",2.5,2.5,2.5,2.5],["2014-10-15",2.49,2.49,2.49,2.49],["2014-10-16",2.44,2.44,2.44,2.44],["2014-10-17",2.43,2.43,2.43,2.43],["2014-10-20",2.45,2.45,2.45,2.45],["2014-10-21",2.43,2.43,2.43,2.43],["2014-10-22",2.42,2.42,2.42,2.42],["2014-10-23",2.39,2.39,2.39,2.39],["2014-10-24",2.37,2.37,2.37,2.37],["2014-10-27",2.38,2.38,2.38,2.38],["2014-10-28",2.38,2.38,2.38,2.38],["2014-10-29",2.37,2.37,2.37,2.37],["2014-10-30",2.35,2.35,2.35,2.35],["2014-10-31",2.29,2.29,2.29,2.29],["2014-11-03",2.29,2.29,2.29,2.29],["2014-11-04",2.27,2.27,2.27,2.27],["2014-11-05",2.28,2.28,2.28,2.28],["2014-11-06",2.27,2.27,2.27,2.27],["2014-11-07",2.3,2.3,2.3,2.3],["2014-11-10",2.32,2.32,2.32,2.32],["2014-11-11",2.37,2.37,2.37,2.37],["2014-11-12",2.41,2.41,2.41,2.41],["2014-11-13",2.39,2.39,2.39,2.39],["2014-11-14",2.42,2.42,2.42,2.42],["2014-11-17",2.39,2.39,2.39,2.39],["2014-11-18",2.37,2.37,2.37,2.37],["2014-11-19",2.37,2.37,2.37,2.37],["2014-11-20",2.35,2.35,2.35,2.35],["2014-11-21",2.35,2.35,2.35,2.35],["2014-11-24",2.31,2.31,2.31,2.31],["2014-11-25",2.28,2.28,2.28,2.28],["2014-11-26",2.27,2.27,2.27,2.27],["2014-11-27",2.28,2.28,2.28,2.28],["2014-11-28",2.23,2.23,2.23,2.23],["2014-12-01",2.23,2.23,2.23,2.23],["2014-12-02",2.25,2.25,2.25,2.25],["2014-12-03",2.33,2.33,2.33,2.33],["2014-12-04",2.37,2.37,2.37,2.37],["2014-12-05",2.37,2.37,2.37,2.37],["2014-12-08",2.45,2.45,2.45,2.45],["2014-12-09",2.4,2.4,2.4,2.4],["2014-12-10",2.41,2.41,2.41,2.41],["2014-12-11",2.35,2.35,2.35,2.35],["2014-12-12",2.34,2.34,2.34,2.34],["2014-12-15",2.34,2.34,2.34,2.34],["2014-12-16",2.32,2.32,2.32,2.32],["2014-12-17",2.36,2.36,2.36,2.36],["2014-12-18",2.38,2.38,2.38,2.38],["2014-12-19",2.37,2.37,2.37,2.37],["2014-12-22",2.34,2.34,2.34,2.34],["2014-12-23",2.34,2.34,2.34,2.34],["2014-12-24",2.32,2.32,2.32,2.32],["2014-12-26",2.31,2.31,2.31,2.31],["2014-12-29",2.29,2.29,2.29,2.29],["2014-12-30",2.28,2.28,2.28,2.28],["2014-12-31",2.28,2.28,2.28,2.28],["2015-01-02",2.32,2.32,2.32,2.32],["2015-01-05",2.29,2.29,2.29,2.29],["2015-01-06",2.23,2.23,2.23,2.23],["2015-01-07",2.24,2.24,2.24,2.24],["2015-01-08",2.23,2.23,2.23,2.23],["2015-01-09",2.22,2.22,2.22,2.22],["2015-01-12",2.15,2.15,2.15,2.15],["2015-01-13",2.16,2.16,2.16,2.16],["2015-01-14",2.09,2.09,2.09,2.09],["2015-01-15",2.17,2.17,2.17,2.17],["2015-01-16",2.1,2.1,2.1,2.1],["2015-01-19",2.13,2.13,2.13,2.13],["2015-01-20",2.12,2.12,2.12,2.12],["2015-01-21",2.15,2.15,2.15,2.15],["2015-01-22",2.18,2.18,2.18,2.18],["2015-01-23",2.13,2.13,2.13,2.13],["2015-01-26",2.11,2.11,2.11,2.11],["2015-01-27",2.11,2.11,2.11,2.11],["2015-01-28",2.08,2.08,2.08,2.08],["2015-01-29",2.07,2.07,2.07,2.07],["2015-01-30",2.05,2.05,2.05,2.05],["2015-02-02",2.06,2.06,2.06,2.06],["2015-02-03",2.01,2.01,2.01,2.01],["2015-02-04",2.04,2.04,2.04,2.04],["2015-02-05",2.06,2.06,2.06,2.06],["2015-02-06",2.05,2.05,2.05,2.05],["2015-02-09",2.08,2.08,2.08,2.08],["2015-02-10",2.16,2.16,2.16,2.16],["2015-02-11",2.15,2.15,2.15,2.15],["2015-02-12",2.18,2.18,2.18,2.18],["2015-02-13",2.16,2.16,2.16,2.16],["2015-02-16",2.21,2.21,2.21,2.21],["2015-02-17",2.15,2.15,2.15,2.15],["2015-02-23",2.17,2.17,2.17,2.17],["2015-02-24",2.17,2.17,2.17,2.17],["2015-02-25",2.13,2.13,2.13,2.13],["2015-02-26",2.13,2.13,2.13,2.13],["2015-02-27",2.1,2.1,2.1,2.1],["2015-03-02",2.08,2.08,2.08,2.08],["2015-03-03",2.09,2.09,2.09,2.09],["2015-03-04",2.09,2.09,2.09,2.09],["2015-03-05",2.07,2.07,2.07,2.07],["2015-03-06",2.04,2.04,2.04,2.04],["2015-03-09",2.06,2.06,2.06,2.06],["2015-03-10",2.08,2.08,2.08,2.08],["2015-03-11",2.01,2.01,2.01,2.01],["2015-03-12",2.02,2.02,2.02,2.02],["2015-03-13",2.01,2.01,2.01,2.01],["2015-03-16",1.99,1.99,1.99,1.99],["2015-03-17",1.99,1.99,1.99,1.99],["2015-03-18",1.97,1.97,1.97,1.97],["2015-03-19",1.93,1.93,1.93,1.93],["2015-03-20",1.9,1.9,1.9,1.9],["2015-03-23",1.89,1.89,1.89,1.89],["2015-03-24",1.89,1.89,1.89,1.89],["2015-03-25",1.87,1.87,1.87,1.87],["2015-03-26",1.87,1.87,1.87,1.87],["2015-03-27",1.85,1.85,1.85,1.85],["2015-03-30",1.82,1.82,1.82,1.82],["2015-03-31",1.8,1.8,1.8,1.8],["2015-04-01",1.8,1.8,1.8,1.8],["2015-04-02",1.8,1.8,1.8,1.8],["2015-04-03",1.8,1.8,1.8,1.8],["2015-04-06",1.79,1.79,1.79,1.79],["2015-04-07",1.81,1.81,1.81,1.81],["2015-04-08",1.82,1.82,1.82,1.82],["2015-04-09",1.78,1.78,1.78,1.78],["2015-04-10",1.8,1.8,1.8,1.8],["2015-04-13",1.83,1.83,1.83,1.83],["2015-04-14",1.84,1.84,1.84,1.84],["2015-04-15",1.83,1.83,1.83,1.83],["2015-04-16",1.84,1.84,1.84,1.84],["2015-04-17",1.8,1.8,1.8,1.8],["2015-04-20",1.81,1.81,1.81,1.81],["2015-04-21",1.83,1.83,1.83,1.83],["2015-04-22",1.83,1.83,1.83,1.83],["2015-04-23",1.9,1.9,1.9,1.9],["2015-04-24",1.93,1.93,1.93,1.93],["2015-04-27",1.94,1.94,1.94,1.94],["2015-04-28",2,2,2,2],["2015-04-29",2.03,2.03,2.03,2.03],["2015-04-30",2.04,2.04,2.04,2.04],["2015-05-04",2.1,2.1,2.1,2.1],["2015-05-06",2.2,2.2,2.2,2.2],["2015-05-07",2.21,2.21,2.21,2.21],["2015-05-08",2.08,2.08,2.08,2.08],["2015-05-11",2.11,2.11,2.11,2.11],["2015-05-12",2.22,2.22,2.22,2.22],["2015-05-13",2.14,2.14,2.14,2.14],["2015-05-14",2.1,2.1,2.1,2.1],["2015-05-15",2.12,2.12,2.12,2.12],["2015-05-18",2.13,2.13,2.13,2.13],["2015-05-19",2.15,2.15,2.15,2.15],["2015-05-20",2.11,2.11,2.11,2.11],["2015-05-21",2.12,2.12,2.12,2.12],["2015-05-22",2.1,2.1,2.1,2.1],["2015-05-26",2.09,2.09,2.09,2.09],["2015-05-27",2.05,2.05,2.05,2.05],["2015-05-28",2.02,2.02,2.02,2.02],["2015-05-29",1.92,1.92,1.92,1.92],["2015-06-01",1.94,1.94,1.94,1.94],["2015-06-02",1.93,1.93,1.93,1.93],["2015-06-03",2.01,2.01,2.01,2.01],["2015-06-04",2.04,2.04,2.04,2.04],["2015-06-05",2.01,2.01,2.01,2.01],["2015-06-08",2.02,2.02,2.02,2.02],["2015-06-09",2,2,2,2],["2015-06-10",2.03,2.03,2.03,2.03],["2015-06-11",2.09,2.09,2.09,2.09],["2015-06-12",2.03,2.03,2.03,2.03],["2015-06-15",2.04,2.04,2.04,2.04],["2015-06-16",2.04,2.04,2.04,2.04],["2015-06-17",2.1,2.1,2.1,2.1],["2015-06-18",2.05,2.05,2.05,2.05],["2015-06-19",2.01,2.01,2.01,2.01],["2015-06-22",2.06,2.06,2.06,2.06],["2015-06-23",2.06,2.06,2.06,2.06],["2015-06-24",2.08,2.08,2.08,2.08],["2015-06-25",2.1,2.1,2.1,2.1],["2015-06-26",2.1,2.1,2.1,2.1],["2015-06-29",2.07,2.07,2.07,2.07],["2015-06-30",2.07,2.07,2.07,2.07],["2015-07-01",2.09,2.09,2.09,2.09],["2015-07-02",2.13,2.13,2.13,2.13],["2015-07-03",2.13,2.13,2.13,2.13],["2015-07-06",2.09,2.09,2.09,2.09],["2015-07-07",2.1,2.1,2.1,2.1],["2015-07-08",2.07,2.07,2.07,2.07],["2015-07-09",2.09,2.09,2.09,2.09],["2015-07-10",2.1,2.1,2.1,2.1],["2015-07-13",2.1,2.1,2.1,2.1],["2015-07-14",2.09,2.09,2.09,2.09],["2015-07-15",2.08,2.08,2.08,2.08],["2015-07-16",2.07,2.07,2.07,2.07],["2015-07-17",2.05,2.05,2.05,2.05],["2015-07-20",2.05,2.05,2.05,2.05],["2015-07-21",2.04,2.04,2.04,2.04],["2015-07-22",2.01,2.01,2.01,2.01],["2015-07-23",1.96,1.96,1.96,1.96],["2015-07-24",1.94,1.94,1.94,1.94],["2015-07-27",1.95,1.95,1.95,1.95],["2015-07-28",1.98,1.98,1.98,1.98],["2015-07-29",1.97,1.97,1.97,1.97],["2015-07-30",1.99,1.99,1.99,1.99],["2015-07-31",2.03,2.03,2.03,2.03],["2015-08-03",2.02,2.02,2.02,2.02],["2015-08-04",2.04,2.04,2.04,2.04],["2015-08-05",2.05,2.05,2.05,2.05],["2015-08-06",2.04,2.04,2.04,2.04],["2015-08-07",2.04,2.04,2.04,2.04],["2015-08-10",1.99,1.99,1.99,1.99],["2015-08-11",1.96,1.96,1.96,1.96],["2015-08-12",1.92,1.92,1.92,1.92],["2015-08-13",1.95,1.95,1.95,1.95],["2015-08-17",1.93,1.93,1.93,1.93],["2015-08-18",1.92,1.92,1.92,1.92],["2015-08-19",1.94,1.94,1.94,1.94],["2015-08-20",1.9,1.9,1.9,1.9],["2015-08-21",1.88,1.88,1.88,1.88],["2015-08-24",1.85,1.85,1.85,1.85],["2015-08-25",1.87,1.87,1.87,1.87],["2015-08-26",1.9,1.9,1.9,1.9],["2015-08-27",1.89,1.89,1.89,1.89],["2015-08-28",1.91,1.91,1.91,1.91],["2015-08-31",1.93,1.93,1.93,1.93],["2015-09-01",1.93,1.93,1.93,1.93],["2015-09-02",1.89,1.89,1.89,1.89],["2015-09-03",1.89,1.89,1.89,1.89],["2015-09-04",1.84,1.84,1.84,1.84],["2015-09-07",1.84,1.84,1.84,1.84],["2015-09-08",1.85,1.85,1.85,1.85],["2015-09-09",1.87,1.87,1.87,1.87],["2015-09-10",1.86,1.86,1.86,1.86],["2015-09-11",1.87,1.87,1.87,1.87],["2015-09-14",1.9,1.9,1.9,1.9],["2015-09-15",1.88,1.88,1.88,1.88],["2015-09-16",1.9,1.9,1.9,1.9],["2015-09-17",1.9,1.9,1.9,1.9],["2015-09-18",1.83,1.83,1.83,1.83],["2015-09-21",1.79,1.79,1.79,1.79],["2015-09-22",1.79,1.79,1.79,1.79],["2015-09-23",1.78,1.78,1.78,1.78],["2015-09-24",1.8,1.8,1.8,1.8],["2015-09-25",1.79,1.79,1.79,1.79],["2015-09-30",1.72,1.72,1.72,1.72],["2015-10-01",1.76,1.76,1.76,1.76],["2015-10-02",1.74,1.74,1.74,1.74],["2015-10-05",1.72,1.72,1.72,1.72],["2015-10-06",1.74,1.74,1.74,1.74],["2015-10-07",1.78,1.78,1.78,1.78],["2015-10-08",1.78,1.78,1.78,1.78],["2015-10-12",1.83,1.83,1.83,1.83],["2015-10-13",1.82,1.82,1.82,1.82],["2015-10-14",1.83,1.83,1.83,1.83],["2015-10-15",1.77,1.77,1.77,1.77],["2015-10-16",1.77,1.77,1.77,1.77],["2015-10-19",1.78,1.78,1.78,1.78],["2015-10-20",1.8,1.8,1.8,1.8],["2015-10-21",1.81,1.81,1.81,1.81],["2015-10-22",1.82,1.82,1.82,1.82],["2015-10-23",1.81,1.81,1.81,1.81],["2015-10-26",1.8,1.8,1.8,1.8],["2015-10-27",1.78,1.78,1.78,1.78],["2015-10-28",1.76,1.76,1.76,1.76],["2015-10-29",1.77,1.77,1.77,1.77],["2015-10-30",1.79,1.79,1.79,1.79],["2015-11-02",1.81,1.81,1.81,1.81],["2015-11-03",1.84,1.84,1.84,1.84],["2015-11-04",1.85,1.85,1.85,1.85],["2015-11-05",1.86,1.86,1.86,1.86],["2015-11-06",1.92,1.92,1.92,1.92],["2015-11-09",2.01,2.01,2.01,2.01],["2015-11-10",1.98,1.98,1.98,1.98],["2015-11-11",2,2,2,2],["2015-11-12",2,2,2,2],["2015-11-13",2,2,2,2],["2015-11-16",1.96,1.96,1.96,1.96],["2015-11-17",1.98,1.98,1.98,1.98],["2015-11-18",1.96,1.96,1.96,1.96],["2015-11-19",1.94,1.94,1.94,1.94],["2015-11-20",1.96,1.96,1.96,1.96],["2015-11-23",1.97,1.97,1.97,1.97],["2015-11-24",1.97,1.97,1.97,1.97],["2015-11-25",1.96,1.96,1.96,1.96],["2015-11-26",1.96,1.96,1.96,1.96],["2015-11-27",1.98,1.98,1.98,1.98],["2015-11-30",1.96,1.96,1.96,1.96],["2015-12-01",1.99,1.99,1.99,1.99],["2015-12-02",1.98,1.98,1.98,1.98],["2015-12-03",1.98,1.98,1.98,1.98],["2015-12-04",2.01,2.01,2.01,2.01],["2015-12-07",2,2,2,2],["2015-12-08",1.94,1.94,1.94,1.94],["2015-12-09",1.94,1.94,1.94,1.94],["2015-12-10",1.93,1.93,1.93,1.93],["2015-12-11",1.94,1.94,1.94,1.94],["2015-12-14",1.93,1.93,1.93,1.93],["2015-12-15",1.93,1.93,1.93,1.93],["2015-12-16",1.94,1.94,1.94,1.94],["2015-12-17",1.9,1.9,1.9,1.9],["2015-12-18",1.85,1.85,1.85,1.85],["2015-12-21",1.83,1.83,1.83,1.83],["2015-12-22",1.84,1.84,1.84,1.84],["2015-12-23",1.83,1.83,1.83,1.83],["2015-12-24",1.84,1.84,1.84,1.84],["2015-12-28",1.84,1.84,1.84,1.84],["2015-12-29",1.81,1.81,1.81,1.81],["2015-12-30",1.81,1.81,1.81,1.81],["2015-12-31",1.81,1.81,1.81,1.81],["2016-01-04",1.78,1.78,1.78,1.78],["2016-01-05",1.79,1.79,1.79,1.79],["2016-01-06",1.79,1.79,1.79,1.79],["2016-01-07",1.78,1.78,1.78,1.78],["2016-01-08",1.81,1.81,1.81,1.81],["2016-01-11",1.78,1.78,1.78,1.78],["2016-01-12",1.78,1.78,1.78,1.78],["2016-01-13",1.78,1.78,1.78,1.78],["2016-01-14",1.8,1.8,1.8,1.8],["2016-01-15",1.79,1.79,1.79,1.79],["2016-01-18",1.8,1.8,1.8,1.8],["2016-01-19",1.81,1.81,1.81,1.81],["2016-01-20",1.76,1.76,1.76,1.76],["2016-01-21",1.75,1.75,1.75,1.75],["2016-01-22",1.76,1.76,1.76,1.76],["2016-01-25",1.76,1.76,1.76,1.76],["2016-01-26",1.73,1.73,1.73,1.73],["2016-01-27",1.74,1.74,1.74,1.74],["2016-01-28",1.76,1.76,1.76,1.76],["2016-01-29",1.7,1.7,1.7,1.7],["2016-02-01",1.65,1.65,1.65,1.65],["2016-02-02",1.64,1.64,1.64,1.64],["2016-02-03",1.61,1.61,1.61,1.61],["2016-02-04",1.61,1.61,1.61,1.61],["2016-02-05",1.63,1.63,1.63,1.63],["2016-02-11",1.54,1.54,1.54,1.54],["2016-02-12",1.58,1.58,1.58,1.58],["2016-02-15",1.6,1.6,1.6,1.6],["2016-02-16",1.55,1.55,1.55,1.55],["2016-02-17",1.55,1.55,1.55,1.55],["2016-02-18",1.57,1.57,1.57,1.57],["2016-02-19",1.58,1.58,1.58,1.58],["2016-02-22",1.6,1.6,1.6,1.6],["2016-02-23",1.6,1.6,1.6,1.6],["2016-02-24",1.58,1.58,1.58,1.58],["2016-02-25",1.57,1.57,1.57,1.57],["2016-02-26",1.55,1.55,1.55,1.55],["2016-02-29",1.56,1.56,1.56,1.56],["2016-03-02",1.58,1.58,1.58,1.58],["2016-03-03",1.62,1.62,1.62,1.62],["2016-03-04",1.63,1.63,1.63,1.63],["2016-03-07",1.62,1.62,1.62,1.62],["2016-03-08",1.6,1.6,1.6,1.6],["2016-03-09",1.6,1.6,1.6,1.6],["2016-03-10",1.62,1.62,1.62,1.62],["2016-03-11",1.67,1.67,1.67,1.67],["2016-03-14",1.66,1.66,1.66,1.66],["2016-03-15",1.66,1.66,1.66,1.66],["2016-03-16",1.67,1.67,1.67,1.67],["2016-03-17",1.62,1.62,1.62,1.62],["2016-03-18",1.6,1.6,1.6,1.6],["2016-03-21",1.6,1.6,1.6,1.6],["2016-03-22",1.61,1.61,1.61,1.61],["2016-03-23",1.62,1.62,1.62,1.62],["2016-03-24",1.61,1.61,1.61,1.61],["2016-03-25",1.6,1.6,1.6,1.6],["2016-03-28",1.59,1.59,1.59,1.59],["2016-03-29",1.56,1.56,1.56,1.56],["2016-03-30",1.55,1.55,1.55,1.55],["2016-03-31",1.55,1.55,1.55,1.55],["2016-04-01",1.55,1.55,1.55,1.55],["2016-04-04",1.54,1.54,1.54,1.54],["2016-04-05",1.55,1.55,1.55,1.55],["2016-04-06",1.55,1.55,1.55,1.55],["2016-04-07",1.56,1.56,1.56,1.56],["2016-04-08",1.56,1.56,1.56,1.56],["2016-04-11",1.57,1.57,1.57,1.57],["2016-04-12",1.57,1.57,1.57,1.57],["2016-04-14",1.61,1.61,1.61,1.61],["2016-04-15",1.6,1.6,1.6,1.6],["2016-04-18",1.61,1.61,1.61,1.61],["2016-04-19",1.6,1.6,1.6,1.6],["2016-04-20",1.57,1.57,1.57,1.57],["2016-04-21",1.58,1.58,1.58,1.58],["2016-04-22",1.58,1.58,1.58,1.58],["2016-04-25",1.57,1.57,1.57,1.57],["2016-04-26",1.56,1.56,1.56,1.56],["2016-04-27",1.56,1.56,1.56,1.56],["2016-04-28",1.55,1.55,1.55,1.55],["2016-04-29",1.55,1.55,1.55,1.55],["2016-05-02",1.56,1.56,1.56,1.56],["2016-05-03",1.55,1.55,1.55,1.55],["2016-05-04",1.53,1.53,1.53,1.53],["2016-05-09",1.52,1.52,1.52,1.52],["2016-05-10",1.52,1.52,1.52,1.52],["2016-05-11",1.52,1.52,1.52,1.52],["2016-05-12",1.52,1.52,1.52,1.52],["2016-05-13",1.53,1.53,1.53,1.53],["2016-05-16",1.54,1.54,1.54,1.54],["2016-05-17",1.55,1.55,1.55,1.55],["2016-05-18",1.57,1.57,1.57,1.57],["2016-05-19",1.59,1.59,1.59,1.59],["2016-05-20",1.57,1.57,1.57,1.57],["2016-05-23",1.56,1.56,1.56,1.56],["2016-05-24",1.54,1.54,1.54,1.54],["2016-05-25",1.55,1.55,1.55,1.55],["2016-05-26",1.56,1.56,1.56,1.56],["2016-05-27",1.55,1.55,1.55,1.55],["2016-05-30",1.59,1.59,1.59,1.59],["2016-05-31",1.58,1.58,1.58,1.58],["2016-06-01",1.53,1.53,1.53,1.53],["2016-06-02",1.53,1.53,1.53,1.53],["2016-06-03",1.51,1.51,1.51,1.51],["2016-06-07",1.49,1.49,1.49,1.49],["2016-06-08",1.47,1.47,1.47,1.47],["2016-06-09",1.43,1.43,1.43,1.43],["2016-06-10",1.42,1.42,1.42,1.42],["2016-06-13",1.39,1.39,1.39,1.39],["2016-06-14",1.42,1.42,1.42,1.42],["2016-06-15",1.41,1.41,1.41,1.41],["2016-06-16",1.38,1.38,1.38,1.38],["2016-06-17",1.4,1.4,1.4,1.4],["2016-06-20",1.43,1.43,1.43,1.43],["2016-06-21",1.42,1.42,1.42,1.42],["2016-06-22",1.43,1.43,1.43,1.43],["2016-06-23",1.41,1.41,1.41,1.41],["2016-06-24",1.3,1.3,1.3,1.3],["2016-06-27",1.29,1.29,1.29,1.29],["2016-06-28",1.3,1.3,1.3,1.3],["2016-06-29",1.28,1.28,1.28,1.28],["2016-06-30",1.3,1.3,1.3,1.3],["2016-07-01",1.26,1.26,1.26,1.26],["2016-07-04",1.27,1.27,1.27,1.27],["2016-07-05",1.27,1.27,1.27,1.27],["2016-07-06",1.25,1.25,1.25,1.25],["2016-07-07",1.24,1.24,1.24,1.24],["2016-07-08",1.25,1.25,1.25,1.25],["2016-07-11",1.24,1.24,1.24,1.24],["2016-07-12",1.24,1.24,1.24,1.24],["2016-07-13",1.24,1.24,1.24,1.24],["2016-07-14",1.22,1.22,1.22,1.22],["2016-07-15",1.24,1.24,1.24,1.24],["2016-07-18",1.25,1.25,1.25,1.25],["2016-07-19",1.25,1.25,1.25,1.25],["2016-07-20",1.25,1.25,1.25,1.25],["2016-07-21",1.26,1.26,1.26,1.26],["2016-07-22",1.25,1.25,1.25,1.25],["2016-07-25",1.26,1.26,1.26,1.26],["2016-07-26",1.25,1.25,1.25,1.25],["2016-07-27",1.25,1.25,1.25,1.25],["2016-07-28",1.22,1.22,1.22,1.22],["2016-07-29",1.24,1.24,1.24,1.24],["2016-08-01",1.22,1.22,1.22,1.22],["2016-08-02",1.23,1.23,1.23,1.23],["2016-08-03",1.28,1.28,1.28,1.28],["2016-08-04",1.27,1.27,1.27,1.27],["2016-08-05",1.25,1.25,1.25,1.25],["2016-08-08",1.27,1.27,1.27,1.27],["2016-08-09",1.27,1.27,1.27,1.27],["2016-08-10",1.24,1.24,1.24,1.24],["2016-08-11",1.25,1.25,1.25,1.25],["2016-08-12",1.26,1.26,1.26,1.26],["2016-08-16",1.24,1.24,1.24,1.24],["2016-08-17",1.27,1.27,1.27,1.27],["2016-08-18",1.25,1.25,1.25,1.25],["2016-08-19",1.26,1.26,1.26,1.26],["2016-08-22",1.26,1.26,1.26,1.26],["2016-08-23",1.25,1.25,1.25,1.25],["2016-08-24",1.26,1.26,1.26,1.26],["2016-08-25",1.26,1.26,1.26,1.26],["2016-08-26",1.27,1.27,1.27,1.27],["2016-08-29",1.3,1.3,1.3,1.3],["2016-08-30",1.31,1.31,1.31,1.31],["2016-08-31",1.35,1.35,1.35,1.35],["2016-09-01",1.38,1.38,1.38,1.38],["2016-09-02",1.38,1.38,1.38,1.38],["2016-09-05",1.36,1.36,1.36,1.36],["2016-09-06",1.35,1.35,1.35,1.35],["2016-09-07",1.31,1.31,1.31,1.31],["2016-09-08",1.33,1.33,1.33,1.33],["2016-09-09",1.38,1.38,1.38,1.38],["2016-09-12",1.4,1.4,1.4,1.4],["2016-09-13",1.41,1.41,1.41,1.41],["2016-09-19",1.4,1.4,1.4,1.4],["2016-09-20",1.39,1.39,1.39,1.39],["2016-09-21",1.39,1.39,1.39,1.39],["2016-09-22",1.33,1.33,1.33,1.33],["2016-09-23",1.33,1.33,1.33,1.33],["2016-09-26",1.34,1.34,1.34,1.34],["2016-09-27",1.34,1.34,1.34,1.34],["2016-09-28",1.34,1.34,1.34,1.34],["2016-09-29",1.32,1.32,1.32,1.32],["2016-09-30",1.25,1.25,1.25,1.25],["2016-10-04",1.28,1.28,1.28,1.28],["2016-10-05",1.33,1.33,1.33,1.33],["2016-10-06",1.34,1.34,1.34,1.34],["2016-10-07",1.34,1.34,1.34,1.34],["2016-10-10",1.38,1.38,1.38,1.38],["2016-10-11",1.44,1.44,1.44,1.44],["2016-10-12",1.42,1.42,1.42,1.42],["2016-10-13",1.37,1.37,1.37,1.37],["2016-10-14",1.36,1.36,1.36,1.36],["2016-10-17",1.42,1.42,1.42,1.42],["2016-10-18",1.43,1.43,1.43,1.43],["2016-10-19",1.42,1.42,1.42,1.42],["2016-10-20",1.42,1.42,1.42,1.42],["2016-10-21",1.44,1.44,1.44,1.44],["2016-10-24",1.44,1.44,1.44,1.44],["2016-10-25",1.46,1.46,1.46,1.46],["2016-10-26",1.45,1.45,1.45,1.45],["2016-10-27",1.48,1.48,1.48,1.48],["2016-10-28",1.51,1.51,1.51,1.51],["2016-10-31",1.5,1.5,1.5,1.5],["2016-11-01",1.53,1.53,1.53,1.53],["2016-11-02",1.5,1.5,1.5,1.5],["2016-11-03",1.49,1.49,1.49,1.49],["2016-11-04",1.51,1.51,1.51,1.51],["2016-11-07",1.53,1.53,1.53,1.53],["2016-11-08",1.51,1.51,1.51,1.51],["2016-11-09",1.49,1.49,1.49,1.49],["2016-11-10",1.59,1.59,1.59,1.59],["2016-11-11",1.67,1.67,1.67,1.67],["2016-11-14",1.8,1.8,1.8,1.8],["2016-11-15",1.79,1.79,1.79,1.79],["2016-11-16",1.83,1.83,1.83,1.83],["2016-11-17",1.86,1.86,1.86,1.86],["2016-11-18",1.87,1.87,1.87,1.87],["2016-11-21",1.87,1.87,1.87,1.87],["2016-11-22",1.88,1.88,1.88,1.88],["2016-11-23",1.91,1.91,1.91,1.91],["2016-11-24",1.96,1.96,1.96,1.96],["2016-11-25",1.95,1.95,1.95,1.95],["2016-11-28",1.93,1.93,1.93,1.93],["2016-11-29",1.9,1.9,1.9,1.9],["2016-11-30",1.9,1.9,1.9,1.9],["2016-12-01",1.93,1.93,1.93,1.93],["2016-12-02",1.97,1.97,1.97,1.97],["2016-12-05",1.93,1.93,1.93,1.93],["2016-12-06",1.93,1.93,1.93,1.93],["2016-12-07",1.93,1.93,1.93,1.93],["2016-12-08",1.89,1.89,1.89,1.89],["2016-12-09",1.93,1.93,1.93,1.93],["2016-12-12",1.97,1.97,1.97,1.97],["2016-12-13",1.9,1.9,1.9,1.9],["2016-12-14",1.84,1.84,1.84,1.84],["2016-12-15",1.89,1.89,1.89,1.89],["2016-12-16",1.87,1.87,1.87,1.87],["2016-12-19",1.87,1.87,1.87,1.87],["2016-12-20",1.88,1.88,1.88,1.88],["2016-12-21",1.83,1.83,1.83,1.83],["2016-12-22",1.8,1.8,1.8,1.8],["2016-12-23",1.81,1.81,1.81,1.81],["2016-12-26",1.82,1.82,1.82,1.82],["2016-12-27",1.82,1.82,1.82,1.82],["2016-12-28",1.8,1.8,1.8,1.8],["2016-12-29",1.8,1.8,1.8,1.8],["2016-12-30",1.8,1.8,1.8,1.8],["2017-01-02",1.79,1.79,1.79,1.79],["2017-01-03",1.78,1.78,1.78,1.78],["2017-01-04",1.81,1.81,1.81,1.81],["2017-01-05",1.78,1.78,1.78,1.78],["2017-01-06",1.79,1.79,1.79,1.79],["2017-01-09",1.85,1.85,1.85,1.85],["2017-01-10",1.83,1.83,1.83,1.83],["2017-01-11",1.84,1.84,1.84,1.84],["2017-01-12",1.79,1.79,1.79,1.79],["2017-01-13",1.81,1.81,1.81,1.81],["2017-01-16",1.81,1.81,1.81,1.81],["2017-01-17",1.82,1.82,1.82,1.82],["2017-01-18",1.83,1.83,1.83,1.83],["2017-01-19",1.88,1.88,1.88,1.88],["2017-01-20",1.85,1.85,1.85,1.85],["2017-01-23",1.83,1.83,1.83,1.83],["2017-01-24",1.8,1.8,1.8,1.8],["2017-01-25",1.82,1.82,1.82,1.82],["2017-01-26",1.88,1.88,1.88,1.88],["2017-01-31",1.85,1.85,1.85,1.85],["2017-02-01",1.87,1.87,1.87,1.87],["2017-02-02",1.86,1.86,1.86,1.86],["2017-02-03",1.88,1.88,1.88,1.88],["2017-02-06",1.86,1.86,1.86,1.86],["2017-02-07",1.83,1.83,1.83,1.83],["2017-02-08",1.83,1.83,1.83,1.83],["2017-02-09",1.82,1.82,1.82,1.82],["2017-02-10",1.86,1.86,1.86,1.86],["2017-02-13",1.85,1.85,1.85,1.85],["2017-02-14",1.84,1.84,1.84,1.84],["2017-02-15",1.86,1.86,1.86,1.86],["2017-02-16",1.85,1.85,1.85,1.85],["2017-02-17",1.85,1.85,1.85,1.85],["2017-02-20",1.88,1.88,1.88,1.88],["2017-02-21",1.89,1.89,1.89,1.89],["2017-02-22",1.93,1.93,1.93,1.93],["2017-02-23",1.89,1.89,1.89,1.89],["2017-02-24",1.86,1.86,1.86,1.86],["2017-02-27",1.86,1.86,1.86,1.86],["2017-02-28",1.86,1.86,1.86,1.86],["2017-03-02",1.91,1.91,1.91,1.91],["2017-03-03",1.91,1.91,1.91,1.91],["2017-03-06",1.95,1.95,1.95,1.95],["2017-03-07",1.99,1.99,1.99,1.99],["2017-03-08",1.99,1.99,1.99,1.99],["2017-03-09",2,2,2,2],["2017-03-10",2,2,2,2],["2017-03-13",1.99,1.99,1.99,1.99],["2017-03-14",1.99,1.99,1.99,1.99],["2017-03-15",1.98,1.98,1.98,1.98],["2017-03-16",1.88,1.88,1.88,1.88],["2017-03-17",1.87,1.87,1.87,1.87],["2017-03-20",1.86,1.86,1.86,1.86],["2017-03-21",1.86,1.86,1.86,1.86],["2017-03-22",1.85,1.85,1.85,1.85],["2017-03-23",1.85,1.85,1.85,1.85],["2017-03-24",1.87,1.87,1.87,1.87],["2017-03-27",1.84,1.84,1.84,1.84],["2017-03-28",1.85,1.85,1.85,1.85],["2017-03-29",1.84,1.84,1.84,1.84],["2017-03-30",1.86,1.86,1.86,1.86],["2017-03-31",1.85,1.85,1.85,1.85],["2017-04-03",1.83,1.83,1.83,1.83],["2017-04-04",1.81,1.81,1.81,1.81],["2017-04-05",1.82,1.82,1.82,1.82],["2017-04-06",1.86,1.86,1.86,1.86],["2017-04-07",1.87,1.87,1.87,1.87],["2017-04-10",1.93,1.93,1.93,1.93],["2017-04-11",1.89,1.89,1.89,1.89],["2017-04-12",1.89,1.89,1.89,1.89],["2017-04-13",1.86,1.86,1.86,1.86],["2017-04-14",1.86,1.86,1.86,1.86],["2017-04-17",1.85,1.85,1.85,1.85],["2017-04-18",1.85,1.85,1.85,1.85],["2017-04-19",1.83,1.83,1.83,1.83],["2017-04-20",1.84,1.84,1.84,1.84],["2017-04-21",1.85,1.85,1.85,1.85],["2017-04-24",1.88,1.88,1.88,1.88],["2017-04-25",1.86,1.86,1.86,1.86],["2017-04-26",1.87,1.87,1.87,1.87],["2017-04-27",1.86,1.86,1.86,1.86],["2017-04-28",1.87,1.87,1.87,1.87],["2017-05-02",1.89,1.89,1.89,1.89],["2017-05-04",1.88,1.88,1.88,1.88],["2017-05-08",1.91,1.91,1.91,1.91],["2017-05-10",1.95,1.95,1.95,1.95],["2017-05-11",1.95,1.95,1.95,1.95],["2017-05-12",1.94,1.94,1.94,1.94],["2017-05-15",1.94,1.94,1.94,1.94],["2017-05-16",1.94,1.94,1.94,1.94],["2017-05-17",1.9,1.9,1.9,1.9],["2017-05-18",1.9,1.9,1.9,1.9],["2017-05-19",1.88,1.88,1.88,1.88],["2017-05-22",1.9,1.9,1.9,1.9],["2017-05-23",1.89,1.89,1.89,1.89],["2017-05-24",1.91,1.91,1.91,1.91],["2017-05-25",1.9,1.9,1.9,1.9],["2017-05-26",1.89,1.89,1.89,1.89],["2017-05-29",1.89,1.89,1.89,1.89],["2017-05-30",1.87,1.87,1.87,1.87],["2017-05-31",1.88,1.88,1.88,1.88],["2017-06-01",1.86,1.86,1.86,1.86],["2017-06-02",1.85,1.85,1.85,1.85],["2017-06-05",1.83,1.83,1.83,1.83],["2017-06-07",1.83,1.83,1.83,1.83],["2017-06-08",1.85,1.85,1.85,1.85],["2017-06-09",1.85,1.85,1.85,1.85],["2017-06-12",1.92,1.92,1.92,1.92],["2017-06-13",1.87,1.87,1.87,1.87],["2017-06-14",1.87,1.87,1.87,1.87],["2017-06-15",1.85,1.85,1.85,1.85],["2017-06-16",1.87,1.87,1.87,1.87],["2017-06-19",1.86,1.86,1.86,1.86],["2017-06-20",1.85,1.85,1.85,1.85],["2017-06-21",1.85,1.85,1.85,1.85],["2017-06-22",1.87,1.87,1.87,1.87],["2017-06-23",1.86,1.86,1.86,1.86],["2017-06-26",1.85,1.85,1.85,1.85],["2017-06-27",1.85,1.85,1.85,1.85],["2017-06-28",1.9,1.9,1.9,1.9],["2017-06-29",1.9,1.9,1.9,1.9],["2017-06-30",1.91,1.91,1.91,1.91],["2017-07-03",1.92,1.92,1.92,1.92],["2017-07-04",1.95,1.95,1.95,1.95],["2017-07-05",1.96,1.96,1.96,1.96],["2017-07-06",1.97,1.97,1.97,1.97],["2017-07-07",2,2,2,2],["2017-07-10",1.97,1.97,1.97,1.97],["2017-07-11",1.96,1.96,1.96,1.96],["2017-07-12",1.96,1.96,1.96,1.96],["2017-07-13",1.94,1.94,1.94,1.94],["2017-07-14",1.94,1.94,1.94,1.94],["2017-07-17",1.96,1.96,1.96,1.96],["2017-07-18",1.94,1.94,1.94,1.94],["2017-07-19",1.95,1.95,1.95,1.95],["2017-07-20",1.94,1.94,1.94,1.94],["2017-07-21",1.92,1.92,1.92,1.92],["2017-07-24",1.91,1.91,1.91,1.91],["2017-07-25",1.9,1.9,1.9,1.9],["2017-07-26",1.93,1.93,1.93,1.93],["2017-07-27",1.91,1.91,1.91,1.91],["2017-07-28",1.92,1.92,1.92,1.92],["2017-07-31",1.93,1.93,1.93,1.93],["2017-08-01",1.95,1.95,1.95,1.95],["2017-08-02",1.95,1.95,1.95,1.95],["2017-08-03",1.95,1.95,1.95,1.95],["2017-08-04",1.95,1.95,1.95,1.95],["2017-08-07",1.98,1.98,1.98,1.98],["2017-08-08",2.01,2.01,2.01,2.01],["2017-08-09",2.04,2.04,2.04,2.04],["2017-08-10",2.02,2.02,2.02,2.02],["2017-08-11",2,2,2,2],["2017-08-14",2,2,2,2],["2017-08-16",2.03,2.03,2.03,2.03],["2017-08-17",2.01,2.01,2.01,2.01],["2017-08-18",2,2,2,2],["2017-08-21",2,2,2,2],["2017-08-22",2.01,2.01,2.01,2.01],["2017-08-23",2,2,2,2],["2017-08-24",2,2,2,2],["2017-08-25",1.96,1.96,1.96,1.96],["2017-08-28",1.96,1.96,1.96,1.96],["2017-08-29",1.98,1.98,1.98,1.98],["2017-08-30",1.96,1.96,1.96,1.96],["2017-08-31",1.97,1.97,1.97,1.97],["2017-09-01",1.97,1.97,1.97,1.97],["2017-09-04",2,2,2,2],["2017-09-05",2,2,2,2],["2017-09-06",1.98,1.98,1.98,1.98],["2017-09-07",1.98,1.98,1.98,1.98],["2017-09-08",1.95,1.95,1.95,1.95],["2017-09-11",1.95,1.95,1.95,1.95],["2017-09-12",1.96,1.96,1.96,1.96],["2017-09-13",1.95,1.95,1.95,1.95],["2017-09-14",1.95,1.95,1.95,1.95],["2017-09-15",1.95,1.95,1.95,1.95],["2017-09-18",1.96,1.96,1.96,1.96],["2017-09-19",1.99,1.99,1.99,1.99],["2017-09-20",1.98,1.98,1.98,1.98],["2017-09-21",1.98,1.98,1.98,1.98],["2017-09-22",1.97,1.97,1.97,1.97],["2017-09-25",1.98,1.98,1.98,1.98],["2017-09-26",2.02,2.02,2.02,2.02],["2017-09-27",2.09,2.09,2.09,2.09],["2017-09-28",2.09,2.09,2.09,2.09],["2017-09-29",2.09,2.09,2.09,2.09],["2017-10-10",2.14,2.14,2.14,2.14],["2017-10-11",2.14,2.14,2.14,2.14],["2017-10-12",2.11,2.11,2.11,2.11],["2017-10-13",2.12,2.12,2.12,2.12],["2017-10-16",2.13,2.13,2.13,2.13],["2017-10-17",2.15,2.15,2.15,2.15],["2017-10-18",2.14,2.14,2.14,2.14],["2017-10-19",2.21,2.21,2.21,2.21],["2017-10-20",2.3,2.3,2.3,2.3],["2017-10-23",2.27,2.27,2.27,2.27],["2017-10-24",2.29,2.29,2.29,2.29],["2017-10-25",2.34,2.34,2.34,2.34],["2017-10-26",2.42,2.42,2.42,2.42],["2017-10-27",2.41,2.41,2.41,2.41],["2017-10-30",2.39,2.39,2.39,2.39],["2017-10-31",2.4,2.4,2.4,2.4],["2017-11-01",2.37,2.37,2.37,2.37],["2017-11-02",2.35,2.35,2.35,2.35],["2017-11-03",2.37,2.37,2.37,2.37],["2017-11-06",2.39,2.39,2.39,2.39],["2017-11-07",2.36,2.36,2.36,2.36],["2017-11-08",2.36,2.36,2.36,2.36],["2017-11-09",2.35,2.35,2.35,2.35],["2017-11-10",2.35,2.35,2.35,2.35],["2017-11-13",2.39,2.39,2.39,2.39],["2017-11-14",2.42,2.42,2.42,2.42],["2017-11-15",2.38,2.38,2.38,2.38],["2017-11-16",2.38,2.38,2.38,2.38],["2017-11-17",2.38,2.38,2.38,2.38],["2017-11-20",2.36,2.36,2.36,2.36],["2017-11-21",2.36,2.36,2.36,2.36],["2017-11-22",2.36,2.36,2.36,2.36],["2017-11-23",2.32,2.32,2.32,2.32],["2017-11-24",2.35,2.35,2.35,2.35],["2017-11-27",2.35,2.35,2.35,2.35],["2017-11-28",2.31,2.31,2.31,2.31],["2017-11-29",2.3,2.3,2.3,2.3],["2017-11-30",2.26,2.26,2.26,2.26],["2017-12-01",2.28,2.28,2.28,2.28],["2017-12-04",2.27,2.27,2.27,2.27],["2017-12-05",2.3,2.3,2.3,2.3],["2017-12-06",2.27,2.27,2.27,2.27],["2017-12-07",2.28,2.28,2.28,2.28],["2017-12-08",2.29,2.29,2.29,2.29],["2017-12-11",2.3,2.3,2.3,2.3],["2017-12-12",2.29,2.29,2.29,2.29],["2017-12-13",2.27,2.27,2.27,2.27],["2017-12-14",2.27,2.27,2.27,2.27],["2017-12-15",2.26,2.26,2.26,2.26],["2017-12-18",2.27,2.27,2.27,2.27],["2017-12-19",2.29,2.29,2.29,2.29],["2017-12-20",2.3,2.3,2.3,2.3],["2017-12-21",2.31,2.31,2.31,2.31],["2017-12-22",2.34,2.34,2.34,2.34],["2017-12-26",2.33,2.33,2.33,2.33],["2017-12-27",2.36,2.36,2.36,2.36],["2017-12-28",2.34,2.34,2.34,2.34],["2017-12-29",2.34,2.34,2.34,2.34],["2018-01-02",2.34,2.34,2.34,2.34],["2018-01-03",2.34,2.34,2.34,2.34],["2018-01-04",2.36,2.36,2.36,2.36],["2018-01-05",2.34,2.34,2.34,2.34],["2018-01-08",2.36,2.36,2.36,2.36],["2018-01-09",2.38,2.38,2.38,2.38],["2018-01-10",2.45,2.45,2.45,2.45],["2018-01-11",2.41,2.41,2.41,2.41],["2018-01-12",2.43,2.43,2.43,2.43],["2018-01-15",2.48,2.48,2.48,2.48],["2018-01-16",2.47,2.47,2.47,2.47],["2018-01-17",2.47,2.47,2.47,2.47],["2018-01-18",2.43,2.43,2.43,2.43],["2018-01-19",2.44,2.44,2.44,2.44],["2018-01-22",2.46,2.46,2.46,2.46],["2018-01-23",2.46,2.46,2.46,2.46],["2018-01-24",2.46,2.46,2.46,2.46],["2018-01-25",2.48,2.48,2.48,2.48],["2018-01-26",2.49,2.49,2.49,2.49],["2018-01-29",2.53,2.53,2.53,2.53],["2018-01-30",2.59,2.59,2.59,2.59],["2018-01-31",2.57,2.57,2.57,2.57],["2018-02-01",2.54,2.54,2.54,2.54],["2018-02-02",2.54,2.54,2.54,2.54],["2018-02-05",2.56,2.56,2.56,2.56],["2018-02-06",2.5,2.5,2.5,2.5],["2018-02-07",2.49,2.49,2.49,2.49],["2018-02-08",2.5,2.5,2.5,2.5],["2018-02-09",2.53,2.53,2.53,2.53],["2018-02-12",2.57,2.57,2.57,2.57],["2018-02-13",2.54,2.54,2.54,2.54],["2018-02-14",2.53,2.53,2.53,2.53],["2018-02-19",2.57,2.57,2.57,2.57],["2018-02-20",2.57,2.57,2.57,2.57],["2018-02-21",2.56,2.56,2.56,2.56],["2018-02-22",2.56,2.56,2.56,2.56],["2018-02-23",2.54,2.54,2.54,2.54],["2018-02-26",2.52,2.52,2.52,2.52],["2018-02-27",2.51,2.51,2.51,2.51],["2018-02-28",2.52,2.52,2.52,2.52],["2018-03-02",2.54,2.54,2.54,2.54],["2018-03-05",2.55,2.55,2.55,2.55],["2018-03-06",2.55,2.55,2.55,2.55],["2018-03-07",2.53,2.53,2.53,2.53],["2018-03-08",2.52,2.52,2.52,2.52],["2018-03-09",2.53,2.53,2.53,2.53],["2018-03-12",2.56,2.56,2.56,2.56],["2018-03-13",2.56,2.56,2.56,2.56],["2018-03-14",2.51,2.51,2.51,2.51],["2018-03-15",2.49,2.49,2.49,2.49],["2018-03-16",2.5,2.5,2.5,2.5],["2018-03-19",2.5,2.5,2.5,2.5],["2018-03-20",2.51,2.51,2.51,2.51],["2018-03-21",2.51,2.51,2.51,2.51],["2018-03-22",2.48,2.48,2.48,2.48],["2018-03-23",2.43,2.43,2.43,2.43],["2018-03-26",2.46,2.46,2.46,2.46],["2018-03-27",2.46,2.46,2.46,2.46],["2018-03-28",2.44,2.44,2.44,2.44],["2018-03-29",2.44,2.44,2.44,2.44],["2018-03-30",2.43,2.43,2.43,2.43],["2018-04-02",2.44,2.44,2.44,2.44],["2018-04-03",2.42,2.42,2.42,2.42],["2018-04-04",2.39,2.39,2.39,2.39],["2018-04-05",2.41,2.41,2.41,2.41],["2018-04-06",2.38,2.38,2.38,2.38],["2018-04-09",2.4,2.4,2.4,2.4],["2018-04-10",2.42,2.42,2.42,2.42],["2018-04-11",2.39,2.39,2.39,2.39],["2018-04-12",2.38,2.38,2.38,2.38],["2018-04-13",2.39,2.39,2.39,2.39],["2018-04-16",2.41,2.41,2.41,2.41],["2018-04-17",2.42,2.42,2.42,2.42],["2018-04-18",2.44,2.44,2.44,2.44],["2018-04-19",2.43,2.43,2.43,2.43],["2018-04-20",2.45,2.45,2.45,2.45],["2018-04-23",2.49,2.49,2.49,2.49],["2018-04-24",2.49,2.49,2.49,2.49],["2018-04-25",2.52,2.52,2.52,2.52],["2018-04-26",2.51,2.51,2.51,2.51],["2018-04-27",2.47,2.47,2.47,2.47],["2018-04-30",2.49,2.49,2.49,2.49],["2018-05-02",2.52,2.52,2.52,2.52],["2018-05-03",2.53,2.53,2.53,2.53],["2018-05-04",2.56,2.56,2.56,2.56],["2018-05-08",2.58,2.58,2.58,2.58],["2018-05-09",2.58,2.58,2.58,2.58],["2018-05-10",2.57,2.57,2.57,2.57],["2018-05-11",2.56,2.56,2.56,2.56],["2018-05-14",2.59,2.59,2.59,2.59],["2018-05-15",2.59,2.59,2.59,2.59],["2018-05-16",2.55,2.55,2.55,2.55],["2018-05-17",2.55,2.55,2.55,2.55],["2018-05-18",2.51,2.51,2.51,2.51],["2018-05-21",2.53,2.53,2.53,2.53],["2018-05-23",2.51,2.51,2.51,2.51],["2018-05-24",2.48,2.48,2.48,2.48],["2018-05-25",2.48,2.48,2.48,2.48],["2018-05-28",2.5,2.5,2.5,2.5],["2018-05-29",2.48,2.48,2.48,2.48],["2018-05-30",2.49,2.49,2.49,2.49],["2018-05-31",2.48,2.48,2.48,2.48],["2018-06-01",2.48,2.48,2.48,2.48],["2018-06-04",2.5,2.5,2.5,2.5],["2018-06-05",2.5,2.5,2.5,2.5],["2018-06-07",2.52,2.52,2.52,2.52],["2018-06-08",2.49,2.49,2.49,2.49],["2018-06-11",2.5,2.5,2.5,2.5],["2018-06-12",2.5,2.5,2.5,2.5],["2018-06-14",2.5,2.5,2.5,2.5],["2018-06-15",2.47,2.47,2.47,2.47],["2018-06-18",2.45,2.45,2.45,2.45],["2018-06-19",2.42,2.42,2.42,2.42],["2018-06-20",2.41,2.41,2.41,2.41],["2018-06-21",2.39,2.39,2.39,2.39],["2018-06-22",2.4,2.4,2.4,2.4],["2018-06-25",2.4,2.4,2.4,2.4],["2018-06-26",2.4,2.4,2.4,2.4],["2018-06-27",2.36,2.36,2.36,2.36],["2018-06-28",2.35,2.35,2.35,2.35],["2018-06-29",2.35,2.35,2.35,2.35],["2018-07-02",2.34,2.34,2.34,2.34],["2018-07-03",2.38,2.38,2.38,2.38],["2018-07-04",2.35,2.35,2.35,2.35],["2018-07-05",2.33,2.33,2.33,2.33],["2018-07-06",2.35,2.35,2.35,2.35],["2018-07-09",2.35,2.35,2.35,2.35],["2018-07-10",2.35,2.35,2.35,2.35],["2018-07-11",2.3,2.3,2.3,2.3],["2018-07-12",2.33,2.33,2.33,2.33],["2018-07-13",2.34,2.34,2.34,2.34],["2018-07-16",2.33,2.33,2.33,2.33],["2018-07-17",2.33,2.33,2.33,2.33],["2018-07-18",2.32,2.32,2.32,2.32],["2018-07-19",2.33,2.33,2.33,2.33],["2018-07-20",2.32,2.32,2.32,2.32],["2018-07-23",2.32,2.32,2.32,2.32],["2018-07-24",2.34,2.34,2.34,2.34],["2018-07-25",2.32,2.32,2.32,2.32],["2018-07-26",2.32,2.32,2.32,2.32],["2018-07-27",2.36,2.36,2.36,2.36],["2018-07-30",2.37,2.37,2.37,2.37],["2018-07-31",2.36,2.36,2.36,2.36],["2018-08-01",2.38,2.38,2.38,2.38],["2018-08-02",2.36,2.36,2.36,2.36],["2018-08-03",2.36,2.36,2.36,2.36],["2018-08-06",2.34,2.34,2.34,2.34],["2018-08-07",2.33,2.33,2.33,2.33],["2018-08-08",2.32,2.32,2.32,2.32],["2018-08-09",2.29,2.29,2.29,2.29],["2018-08-10",2.26,2.26,2.26,2.26],["2018-08-13",2.28,2.28,2.28,2.28],["2018-08-14",2.29,2.29,2.29,2.29],["2018-08-16",2.27,2.27,2.27,2.27],["2018-08-17",2.21,2.21,2.21,2.21],["2018-08-20",2.18,2.18,2.18,2.18],["2018-08-21",2.13,2.13,2.13,2.13],["2018-08-22",2.17,2.17,2.17,2.17],["2018-08-23",2.17,2.17,2.17,2.17],["2018-08-24",2.17,2.17,2.17,2.17],["2018-08-27",2.18,2.18,2.18,2.18],["2018-08-28",2.17,2.17,2.17,2.17],["2018-08-29",2.16,2.16,2.16,2.16],["2018-08-30",2.18,2.18,2.18,2.18],["2018-08-31",2.11,2.11,2.11,2.11],["2018-09-03",2.1,2.1,2.1,2.1],["2018-09-04",2.1,2.1,2.1,2.1],["2018-09-05",2.08,2.08,2.08,2.08],["2018-09-06",2.09,2.09,2.09,2.09],["2018-09-07",2.08,2.08,2.08,2.08],["2018-09-10",2.08,2.08,2.08,2.08],["2018-09-11",2.09,2.09,2.09,2.09],["2018-09-12",2.06,2.06,2.06,2.06],["2018-09-13",2.08,2.08,2.08,2.08],["2018-09-14",2.12,2.12,2.12,2.12],["2018-09-17",2.14,2.14,2.14,2.14],["2018-09-18",2.15,2.15,2.15,2.15],["2018-09-19",2.18,2.18,2.18,2.18],["2018-09-20",2.23,2.23,2.23,2.23],["2018-09-21",2.22,2.22,2.22,2.22],["2018-09-27",2.19,2.19,2.19,2.19],["2018-09-28",2.18,2.18,2.18,2.18],["2018-10-01",2.2,2.2,2.2,2.2],["2018-10-02",2.18,2.18,2.18,2.18],["2018-10-04",2.24,2.24,2.24,2.24],["2018-10-05",2.27,2.27,2.27,2.27],["2018-10-08",2.29,2.29,2.29,2.29],["2018-10-10",2.25,2.25,2.25,2.25],["2018-10-11",2.19,2.19,2.19,2.19],["2018-10-12",2.23,2.23,2.23,2.23],["2018-10-15",2.22,2.22,2.22,2.22],["2018-10-16",2.22,2.22,2.22,2.22],["2018-10-17",2.18,2.18,2.18,2.18],["2018-10-18",2.13,2.13,2.13,2.13],["2018-10-19",2.14,2.14,2.14,2.14],["2018-10-22",2.16,2.16,2.16,2.16],["2018-10-23",2.13,2.13,2.13,2.13],["2018-10-24",2.14,2.14,2.14,2.14],["2018-10-25",2.1,2.1,2.1,2.1],["2018-10-26",2.08,2.08,2.08,2.08],["2018-10-29",2,2,2,2],["2018-10-30",2.04,2.04,2.04,2.04],["2018-10-31",2.07,2.07,2.07,2.07],["2018-11-01",2.08,2.08,2.08,2.08],["2018-11-02",2.12,2.12,2.12,2.12],["2018-11-05",2.11,2.11,2.11,2.11],["2018-11-06",2.12,2.12,2.12,2.12],["2018-11-07",2.09,2.09,2.09,2.09],["2018-11-08",2.09,2.09,2.09,2.09],["2018-11-09",2.07,2.07,2.07,2.07],["2018-11-12",2.05,2.05,2.05,2.05],["2018-11-13",2.06,2.06,2.06,2.06],["2018-11-14",2.04,2.04,2.04,2.04],["2018-11-15",2.07,2.07,2.07,2.07],["2018-11-16",2.06,2.06,2.06,2.06],["2018-11-19",2.04,2.04,2.04,2.04],["2018-11-20",2.05,2.05,2.05,2.05],["2018-11-21",2.05,2.05,2.05,2.05],["2018-11-22",2.04,2.04,2.04,2.04],["2018-11-23",2.01,2.01,2.01,2.01],["2018-11-26",2.01,2.01,2.01,2.01],["2018-11-27",1.99,1.99,1.99,1.99],["2018-11-28",2.01,2.01,2.01,2.01],["2018-11-29",1.97,1.97,1.97,1.97],["2018-11-30",1.97,1.97,1.97,1.97],["2018-12-03",2,2,2,2],["2018-12-04",1.98,1.98,1.98,1.98],["2018-12-05",1.94,1.94,1.94,1.94],["2018-12-06",1.88,1.88,1.88,1.88],["2018-12-07",1.89,1.89,1.89,1.89],["2018-12-10",1.87,1.87,1.87,1.87],["2018-12-11",1.88,1.88,1.88,1.88],["2018-12-12",1.91,1.91,1.91,1.91],["2018-12-13",1.91,1.91,1.91,1.91],["2018-12-14",1.9,1.9,1.9,1.9],["2018-12-17",1.89,1.89,1.89,1.89],["2018-12-18",1.86,1.86,1.86,1.86],["2018-12-19",1.83,1.83,1.83,1.83],["2018-12-20",1.84,1.84,1.84,1.84],["2018-12-21",1.89,1.89,1.89,1.89],["2018-12-24",1.9,1.9,1.9,1.9],["2018-12-26",1.87,1.87,1.87,1.87],["2018-12-27",1.87,1.87,1.87,1.87],["2018-12-28",1.88,1.88,1.88,1.88],["2018-12-31",1.88,1.88,1.88,1.88],["2019-01-02",1.87,1.87,1.87,1.87],["2019-01-03",1.87,1.87,1.87,1.87],["2019-01-04",1.87,1.87,1.87,1.87],["2019-01-07",1.88,1.88,1.88,1.88],["2019-01-08",1.89,1.89,1.89,1.89],["2019-01-09",1.9,1.9,1.9,1.9],["2019-01-10",1.86,1.86,1.86,1.86],["2019-01-11",1.88,1.88,1.88,1.88],["2019-01-14",1.86,1.86,1.86,1.86],["2019-01-15",1.86,1.86,1.86,1.86],["2019-01-16",1.87,1.87,1.87,1.87],["2019-01-17",1.87,1.87,1.87,1.87],["2019-01-18",1.9,1.9,1.9,1.9],["2019-01-21",1.9,1.9,1.9,1.9],["2019-01-22",1.87,1.87,1.87,1.87],["2019-01-23",1.87,1.87,1.87,1.87],["2019-01-24",1.88,1.88,1.88,1.88],["2019-01-25",1.88,1.88,1.88,1.88],["2019-01-28",1.89,1.89,1.89,1.89],["2019-01-29",1.9,1.9,1.9,1.9],["2019-01-30",1.91,1.91,1.91,1.91],["2019-01-31",1.88,1.88,1.88,1.88],["2019-02-01",1.88,1.88,1.88,1.88],["2019-02-07",1.88,1.88,1.88,1.88],["2019-02-08",1.85,1.85,1.85,1.85],["2019-02-11",1.84,1.84,1.84,1.84],["2019-02-12",1.86,1.86,1.86,1.86],["2019-02-13",1.87,1.87,1.87,1.87],["2019-02-14",1.86,1.86,1.86,1.86],["2019-02-15",1.84,1.84,1.84,1.84],["2019-02-18",1.87,1.87,1.87,1.87],["2019-02-19",1.87,1.87,1.87,1.87],["2019-02-20",1.87,1.87,1.87,1.87],["2019-02-21",1.88,1.88,1.88,1.88],["2019-02-22",1.89,1.89,1.89,1.89],["2019-02-25",1.89,1.89,1.89,1.89],["2019-02-26",1.88,1.88,1.88,1.88],["2019-02-27",1.87,1.87,1.87,1.87],["2019-02-28",1.88,1.88,1.88,1.88],["2019-03-04",1.91,1.91,1.91,1.91],["2019-03-05",1.91,1.91,1.91,1.91],["2019-03-06",1.88,1.88,1.88,1.88],["2019-03-07",1.88,1.88,1.88,1.88],["2019-03-08",1.86,1.86,1.86,1.86],["2019-03-11",1.87,1.87,1.87,1.87],["2019-03-12",1.87,1.87,1.87,1.87],["2019-03-13",1.85,1.85,1.85,1.85],["2019-03-14",1.85,1.85,1.85,1.85],["2019-03-15",1.87,1.87,1.87,1.87],["2019-03-18",1.87,1.87,1.87,1.87],["2019-03-19",1.86,1.86,1.86,1.86],["2019-03-20",1.87,1.87,1.87,1.87],["2019-03-21",1.83,1.83,1.83,1.83],["2019-03-22",1.83,1.83,1.83,1.83],["2019-03-25",1.79,1.79,1.79,1.79],["2019-03-26",1.79,1.79,1.79,1.79],["2019-03-27",1.74,1.74,1.74,1.74],["2019-03-28",1.7,1.7,1.7,1.7],["2019-03-29",1.71,1.71,1.71,1.71],["2019-04-01",1.74,1.74,1.74,1.74],["2019-04-02",1.73,1.73,1.73,1.73],["2019-04-03",1.75,1.75,1.75,1.75],["2019-04-04",1.75,1.75,1.75,1.75],["2019-04-05",1.78,1.78,1.78,1.78],["2019-04-08",1.76,1.76,1.76,1.76],["2019-04-09",1.76,1.76,1.76,1.76],["2019-04-10",1.76,1.76,1.76,1.76],["2019-04-11",1.76,1.76,1.76,1.76],["2019-04-12",1.77,1.77,1.77,1.77],["2019-04-15",1.81,1.81,1.81,1.81],["2019-04-16",1.81,1.81,1.81,1.81],["2019-04-17",1.82,1.82,1.82,1.82],["2019-04-18",1.78,1.78,1.78,1.78],["2019-04-19",1.79,1.79,1.79,1.79],["2019-04-22",1.82,1.82,1.82,1.82],["2019-04-23",1.81,1.81,1.81,1.81],["2019-04-24",1.79,1.79,1.79,1.79],["2019-04-25",1.76,1.76,1.76,1.76],["2019-04-26",1.75,1.75,1.75,1.75],["2019-04-29",1.74,1.74,1.74,1.74],["2019-04-30",1.73,1.73,1.73,1.73],["2019-05-02",1.77,1.77,1.77,1.77],["2019-05-03",1.78,1.78,1.78,1.78],["2019-05-07",1.76,1.76,1.76,1.76],["2019-05-08",1.76,1.76,1.76,1.76],["2019-05-09",1.74,1.74,1.74,1.74],["2019-05-10",1.76,1.76,1.76,1.76],["2019-05-13",1.77,1.77,1.77,1.77],["2019-05-14",1.76,1.76,1.76,1.76],["2019-05-15",1.76,1.76,1.76,1.76],["2019-05-16",1.71,1.71,1.71,1.71],["2019-05-17",1.71,1.71,1.71,1.71],["2019-05-20",1.72,1.72,1.72,1.72],["2019-05-21",1.72,1.72,1.72,1.72],["2019-05-22",1.71,1.71,1.71,1.71],["2019-05-23",1.69,1.69,1.69,1.69],["2019-05-24",1.68,1.68,1.68,1.68],["2019-05-27",1.69,1.69,1.69,1.69],["2019-05-28",1.68,1.68,1.68,1.68],["2019-05-29",1.64,1.64,1.64,1.64],["2019-05-30",1.65,1.65,1.65,1.65],["2019-05-31",1.61,1.61,1.61,1.61],["2019-06-03",1.6,1.6,1.6,1.6],["2019-06-04",1.59,1.59,1.59,1.59],["2019-06-05",1.57,1.57,1.57,1.57],["2019-06-07",1.57,1.57,1.57,1.57],["2019-06-10",1.58,1.58,1.58,1.58],["2019-06-11",1.59,1.59,1.59,1.59],["2019-06-12",1.51,1.51,1.51,1.51],["2019-06-13",1.52,1.52,1.52,1.52],["2019-06-14",1.5,1.5,1.5,1.5],["2019-06-17",1.53,1.53,1.53,1.53],["2019-06-18",1.53,1.53,1.53,1.53],["2019-06-19",1.51,1.51,1.51,1.51],["2019-06-20",1.45,1.45,1.45,1.45],["2019-06-21",1.47,1.47,1.47,1.47],["2019-06-24",1.47,1.47,1.47,1.47],["2019-06-25",1.51,1.51,1.51,1.51],["2019-06-26",1.53,1.53,1.53,1.53],["2019-06-27",1.53,1.53,1.53,1.53],["2019-06-28",1.51,1.51,1.51,1.51],["2019-07-01",1.52,1.52,1.52,1.52],["2019-07-02",1.5,1.5,1.5,1.5],["2019-07-03",1.46,1.46,1.46,1.46],["2019-07-04",1.45,1.45,1.45,1.45],["2019-07-05",1.45,1.45,1.45,1.45],["2019-07-08",1.45,1.45,1.45,1.45],["2019-07-09",1.45,1.45,1.45,1.45],["2019-07-10",1.48,1.48,1.48,1.48],["2019-07-11",1.46,1.46,1.46,1.46],["2019-07-12",1.49,1.49,1.49,1.49],["2019-07-15",1.49,1.49,1.49,1.49],["2019-07-16",1.47,1.47,1.47,1.47],["2019-07-17",1.45,1.45,1.45,1.45],["2019-07-18",1.38,1.38,1.38,1.38],["2019-07-19",1.36,1.36,1.36,1.36],["2019-07-22",1.37,1.37,1.37,1.37],["2019-07-23",1.38,1.38,1.38,1.38],["2019-07-24",1.37,1.37,1.37,1.37],["2019-07-25",1.34,1.34,1.34,1.34],["2019-07-26",1.35,1.35,1.35,1.35],["2019-07-29",1.34,1.34,1.34,1.34],["2019-07-30",1.34,1.34,1.34,1.34],["2019-07-31",1.32,1.32,1.32,1.32],["2019-08-01",1.35,1.35,1.35,1.35],["2019-08-02",1.29,1.29,1.29,1.29],["2019-08-05",1.19,1.19,1.19,1.19],["2019-08-06",1.18,1.18,1.18,1.18],["2019-08-07",1.18,1.18,1.18,1.18],["2019-08-08",1.2,1.2,1.2,1.2],["2019-08-09",1.23,1.23,1.23,1.23],["2019-08-12",1.22,1.22,1.22,1.22],["2019-08-13",1.18,1.18,1.18,1.18],["2019-08-14",1.18,1.18,1.18,1.18],["2019-08-16",1.13,1.13,1.13,1.13],["2019-08-19",1.13,1.13,1.13,1.13],["2019-08-20",1.14,1.14,1.14,1.14],["2019-08-21",1.22,1.22,1.22,1.22],["2019-08-22",1.18,1.18,1.18,1.18],["2019-08-23",1.22,1.22,1.22,1.22],["2019-08-26",1.15,1.15,1.15,1.15],["2019-08-27",1.2,1.2,1.2,1.2],["2019-08-28",1.21,1.21,1.21,1.21],["2019-08-29",1.22,1.22,1.22,1.22],["2019-08-30",1.23,1.23,1.23,1.23],["2019-09-02",1.3,1.3,1.3,1.3],["2019-09-03",1.29,1.29,1.29,1.29],["2019-09-04",1.3,1.3,1.3,1.3],["2019-09-05",1.32,1.32,1.32,1.32],["2019-09-06",1.33,1.33,1.33,1.33],["2019-09-09",1.3,1.3,1.3,1.3],["2019-09-10",1.29,1.29,1.29,1.29],["2019-09-11",1.32,1.32,1.32,1.32],["2019-09-16",1.44,1.44,1.44,1.44],["2019-09-17",1.41,1.41,1.41,1.41],["2019-09-18",1.39,1.39,1.39,1.39],["2019-09-19",1.39,1.39,1.39,1.39],["2019-09-20",1.4,1.4,1.4,1.4],["2019-09-23",1.4,1.4,1.4,1.4],["2019-09-24",1.39,1.39,1.39,1.39],["2019-09-25",1.36,1.36,1.36,1.36],["2019-09-26",1.37,1.37,1.37,1.37],["2019-09-27",1.36,1.36,1.36,1.36],["2019-09-30",1.35,1.35,1.35,1.35],["2019-10-01",1.38,1.38,1.38,1.38],["2019-10-02",1.37,1.37,1.37,1.37],["2019-10-04",1.25,1.25,1.25,1.25],["2019-10-07",1.28,1.28,1.28,1.28],["2019-10-08",1.31,1.31,1.31,1.31],["2019-10-10",1.34,1.34,1.34,1.34],["2019-10-11",1.35,1.35,1.35,1.35],["2019-10-14",1.36,1.36,1.36,1.36],["2019-10-15",1.36,1.36,1.36,1.36],["2019-10-16",1.4,1.4,1.4,1.4],["2019-10-17",1.45,1.45,1.45,1.45],["2019-10-18",1.46,1.46,1.46,1.46],["2019-10-21",1.52,1.52,1.52,1.52],["2019-10-22",1.49,1.49,1.49,1.49],["2019-10-23",1.49,1.49,1.49,1.49],["2019-10-24",1.5,1.5,1.5,1.5],["2019-10-25",1.54,1.54,1.54,1.54],["2019-10-28",1.63,1.63,1.63,1.63],["2019-10-29",1.62,1.62,1.62,1.62],["2019-10-30",1.6,1.6,1.6,1.6],["2019-10-31",1.58,1.58,1.58,1.58],["2019-11-01",1.56,1.56,1.56,1.56],["2019-11-04",1.68,1.68,1.68,1.68],["2019-11-05",1.66,1.66,1.66,1.66],["2019-11-06",1.67,1.67,1.67,1.67],["2019-11-07",1.67,1.67,1.67,1.67],["2019-11-08",1.64,1.64,1.64,1.64],["2019-11-11",1.63,1.63,1.63,1.63],["2019-11-12",1.67,1.67,1.67,1.67],["2019-11-13",1.62,1.62,1.62,1.62],["2019-11-14",1.61,1.61,1.61,1.61],["2019-11-15",1.61,1.61,1.61,1.61],["2019-11-18",1.59,1.59,1.59,1.59],["2019-11-19",1.56,1.56,1.56,1.56],["2019-11-20",1.52,1.52,1.52,1.52],["2019-11-21",1.53,1.53,1.53,1.53],["2019-11-22",1.54,1.54,1.54,1.54],["2019-11-25",1.58,1.58,1.58,1.58],["2019-11-26",1.56,1.56,1.56,1.56],["2019-11-27",1.53,1.53,1.53,1.53],["2019-11-28",1.52,1.52,1.52,1.52],["2019-11-29",1.48,1.48,1.48,1.48],["2019-12-02",1.52,1.52,1.52,1.52],["2019-12-03",1.55,1.55,1.55,1.55],["2019-12-04",1.48,1.48,1.48,1.48],["2019-12-05",1.49,1.49,1.49,1.49],["2019-12-06",1.51,1.51,1.51,1.51],["2019-12-09",1.49,1.49,1.49,1.49],["2019-12-10",1.48,1.48,1.48,1.48],["2019-12-11",1.48,1.48,1.48,1.48],["2019-12-12",1.47,1.47,1.47,1.47],["2019-12-13",1.5,1.5,1.5,1.5],["2019-12-16",1.46,1.46,1.46,1.46],["2019-12-17",1.45,1.45,1.45,1.45],["2019-12-18",1.44,1.44,1.44,1.44],["2019-12-19",1.47,1.47,1.47,1.47],["2019-12-20",1.47,1.47,1.47,1.47],["2019-12-23",1.46,1.46,1.46,1.46],["2019-12-24",1.45,1.45,1.45,1.45],["2019-12-26",1.47,1.47,1.47,1.47],["2019-12-27",1.49,1.49,1.49,1.49],["2019-12-30",1.48,1.48,1.48,1.48],["2019-12-31",1.48,1.48,1.48,1.48],["2020-01-02",1.44,1.44,1.44,1.44],["2020-01-03",1.36,1.36,1.36,1.36],["2020-01-06",1.35,1.35,1.35,1.35],["2020-01-07",1.42,1.42,1.42,1.42],["2020-01-08",1.46,1.46,1.46,1.46],["2020-01-09",1.52,1.52,1.52,1.52],["2020-01-10",1.55,1.55,1.55,1.55],["2020-01-13",1.55,1.55,1.55,1.55],["2020-01-14",1.51,1.51,1.51,1.51],["2020-01-15",1.5,1.5,1.5,1.5],["2020-01-16",1.54,1.54,1.54,1.54],["2020-01-17",1.55,1.55,1.55,1.55],["2020-01-20",1.58,1.58,1.58,1.58],["2020-01-21",1.51,1.51,1.51,1.51],["2020-01-22",1.55,1.55,1.55,1.55],["2020-01-23",1.54,1.54,1.54,1.54],["2020-01-28",1.45,1.45,1.45,1.45],["2020-01-29",1.43,1.43,1.43,1.43],["2020-01-30",1.39,1.39,1.39,1.39],["2020-01-31",1.39,1.39,1.39,1.39],["2020-02-03",1.37,1.37,1.37,1.37],["2020-02-04",1.44,1.44,1.44,1.44],["2020-02-05",1.41,1.41,1.41,1.41],["2020-02-06",1.43,1.43,1.43,1.43],["2020-02-07",1.4,1.4,1.4,1.4],["2020-02-10",1.41,1.41,1.41,1.41],["2020-02-11",1.41,1.41,1.41,1.41],["2020-02-12",1.42,1.42,1.42,1.42],["2020-02-13",1.4,1.4,1.4,1.4],["2020-02-14",1.45,1.45,1.45,1.45],["2020-02-17",1.44,1.44,1.44,1.44],["2020-02-18",1.38,1.38,1.38,1.38],["2020-02-19",1.38,1.38,1.38,1.38],["2020-02-20",1.33,1.33,1.33,1.33],["2020-02-21",1.27,1.27,1.27,1.27],["2020-02-24",1.24,1.24,1.24,1.24],["2020-02-25",1.26,1.26,1.26,1.26],["2020-02-26",1.23,1.23,1.23,1.23],["2020-02-27",1.29,1.29,1.29,1.29],["2020-02-28",1.18,1.18,1.18,1.18],["2020-03-02",1.21,1.21,1.21,1.21],["2020-03-03",1.2,1.2,1.2,1.2],["2020-03-04",1.12,1.12,1.12,1.12],["2020-03-05",1.14,1.14,1.14,1.14],["2020-03-06",1.18,1.18,1.18,1.18],["2020-03-09",1.13,1.13,1.13,1.13],["2020-03-10",1.18,1.18,1.18,1.18],["2020-03-11",1.19,1.19,1.19,1.19],["2020-03-12",1.19,1.19,1.19,1.19],["2020-03-13",1.31,1.31,1.31,1.31],["2020-03-16",1.27,1.27,1.27,1.27],["2020-03-17",1.2,1.2,1.2,1.2],["2020-03-18",1.26,1.26,1.26,1.26],["2020-03-19",1.43,1.43,1.43,1.43],["2020-03-20",1.39,1.39,1.39,1.39],["2020-03-23",1.46,1.46,1.46,1.46],["2020-03-24",1.43,1.43,1.43,1.43],["2020-03-25",1.41,1.41,1.41,1.41],["2020-03-26",1.29,1.29,1.29,1.29],["2020-03-27",1.27,1.27,1.27,1.27],["2020-03-30",1.32,1.32,1.32,1.32],["2020-03-31",1.3,1.3,1.3,1.3],["2020-04-01",1.33,1.33,1.33,1.33],["2020-04-02",1.3,1.3,1.3,1.3],["2020-04-03",1.33,1.33,1.33,1.33],["2020-04-06",1.3,1.3,1.3,1.3],["2020-04-07",1.32,1.32,1.32,1.32],["2020-04-08",1.26,1.26,1.26,1.26],["2020-04-09",1.2,1.2,1.2,1.2],["2020-04-10",1.19,1.19,1.19,1.19],["2020-04-13",1.23,1.23,1.23,1.23],["2020-04-14",1.23,1.23,1.23,1.23],["2020-04-16",1.18,1.18,1.18,1.18],["2020-04-17",1.22,1.22,1.22,1.22],["2020-04-20",1.22,1.22,1.22,1.22],["2020-04-21",1.23,1.23,1.23,1.23],["2020-04-22",1.27,1.27,1.27,1.27],["2020-04-23",1.29,1.29,1.29,1.29],["2020-04-24",1.28,1.28,1.28,1.28],["2020-04-27",1.29,1.29,1.29,1.29],["2020-04-28",1.29,1.29,1.29,1.29],["2020-04-29",1.25,1.25,1.25,1.25],["2020-05-04",1.22,1.22,1.22,1.22],["2020-05-06",1.22,1.22,1.22,1.22],["2020-05-07",1.21,1.21,1.21,1.21],["2020-05-08",1.17,1.17,1.17,1.17],["2020-05-11",1.19,1.19,1.19,1.19],["2020-05-12",1.14,1.14,1.14,1.14],["2020-05-13",1.11,1.11,1.11,1.11],["2020-05-14",1.12,1.12,1.12,1.12],["2020-05-15",1.12,1.12,1.12,1.12],["2020-05-18",1.13,1.13,1.13,1.13],["2020-05-19",1.13,1.13,1.13,1.13],["2020-05-20",1.11,1.11,1.11,1.11],["2020-05-21",1.1,1.1,1.1,1.1],["2020-05-22",1.08,1.08,1.08,1.08],["2020-05-25",1.05,1.05,1.05,1.05],["2020-05-26",1.08,1.08,1.08,1.08],["2020-05-27",1.1,1.1,1.1,1.1],["2020-05-28",1.08,1.08,1.08,1.08],["2020-05-29",1.1,1.1,1.1,1.1],["2020-06-01",1.12,1.12,1.12,1.12],["2020-06-02",1.13,1.13,1.13,1.13],["2020-06-03",1.15,1.15,1.15,1.15],["2020-06-04",1.18,1.18,1.18,1.18],["2020-06-05",1.19,1.19,1.19,1.19],["2020-06-08",1.19,1.19,1.19,1.19],["2020-06-09",1.13,1.13,1.13,1.13],["2020-06-10",1.12,1.12,1.12,1.12],["2020-06-11",1.11,1.11,1.11,1.11],["2020-06-12",1.13,1.13,1.13,1.13],["2020-06-15",1.15,1.15,1.15,1.15],["2020-06-16",1.13,1.13,1.13,1.13],["2020-06-17",1.15,1.15,1.15,1.15],["2020-06-18",1.11,1.11,1.11,1.11],["2020-06-19",1.13,1.13,1.13,1.13],["2020-06-22",1.12,1.12,1.12,1.12],["2020-06-23",1.11,1.11,1.11,1.11],["2020-06-24",1.09,1.09,1.09,1.09],["2020-06-25",1.08,1.08,1.08,1.08],["2020-06-26",1.07,1.07,1.07,1.07],["2020-06-29",1.1,1.1,1.1,1.1],["2020-06-30",1.11,1.11,1.11,1.11],["2020-07-01",1.13,1.13,1.13,1.13],["2020-07-02",1.11,1.11,1.11,1.11],["2020-07-03",1.12,1.12,1.12,1.12],["2020-07-06",1.14,1.14,1.14,1.14],["2020-07-07",1.12,1.12,1.12,1.12],["2020-07-08",1.11,1.11,1.11,1.11],["2020-07-09",1.12,1.12,1.12,1.12],["2020-07-10",1.13,1.13,1.13,1.13],["2020-07-13",1.15,1.15,1.15,1.15],["2020-07-14",1.15,1.15,1.15,1.15],["2020-07-15",1.15,1.15,1.15,1.15],["2020-07-16",1.11,1.11,1.11,1.11],["2020-07-17",1.08,1.08,1.08,1.08],["2020-07-20",1.07,1.07,1.07,1.07],["2020-07-21",1.08,1.08,1.08,1.08],["2020-07-22",1.07,1.07,1.07,1.07],["2020-07-23",1.05,1.05,1.05,1.05],["2020-07-24",1.05,1.05,1.05,1.05],["2020-07-27",1.05,1.05,1.05,1.05],["2020-07-28",1.07,1.07,1.07,1.07],["2020-07-29",1.06,1.06,1.06,1.06],["2020-07-30",1.04,1.04,1.04,1.04],["2020-07-31",1.03,1.03,1.03,1.03],["2020-08-03",1.04,1.04,1.04,1.04],["2020-08-04",1.06,1.06,1.06,1.06],["2020-08-05",1.05,1.05,1.05,1.05],["2020-08-06",1.05,1.05,1.05,1.05],["2020-08-07",1.06,1.06,1.06,1.06],["2020-08-10",1.1,1.1,1.1,1.1],["2020-08-11",1.08,1.08,1.08,1.08],["2020-08-12",1.09,1.09,1.09,1.09],["2020-08-13",1.08,1.08,1.08,1.08],["2020-08-14",1.1,1.1,1.1,1.1],["2020-08-18",1.07,1.07,1.07,1.07],["2020-08-19",1.06,1.06,1.06,1.06],["2020-08-20",1.08,1.08,1.08,1.08],["2020-08-21",1.13,1.13,1.13,1.13],["2020-08-24",1.09,1.09,1.09,1.09],["2020-08-25",1.1,1.1,1.1,1.1],["2020-08-26",1.11,1.11,1.11,1.11],["2020-08-27",1.13,1.13,1.13,1.13],["2020-08-28",1.18,1.18,1.18,1.18],["2020-08-31",1.21,1.21,1.21,1.21],["2020-09-01",1.27,1.27,1.27,1.27],["2020-09-02",1.23,1.23,1.23,1.23],["2020-09-03",1.22,1.22,1.22,1.22],["2020-09-04",1.23,1.23,1.23,1.23],["2020-09-07",1.26,1.26,1.26,1.26],["2020-09-08",1.23,1.23,1.23,1.23],["2020-09-09",1.19,1.19,1.19,1.19],["2020-09-10",1.22,1.22,1.22,1.22],["2020-09-11",1.23,1.23,1.23,1.23],["2020-09-14",1.22,1.22,1.22,1.22],["2020-09-15",1.2,1.2,1.2,1.2],["2020-09-16",1.19,1.19,1.19,1.19],["2020-09-17",1.2,1.2,1.2,1.2],["2020-09-18",1.2,1.2,1.2,1.2],["2020-09-21",1.2,1.2,1.2,1.2],["2020-09-22",1.18,1.18,1.18,1.18],["2020-09-23",1.15,1.15,1.15,1.15],["2020-09-24",1.13,1.13,1.13,1.13],["2020-09-25",1.13,1.13,1.13,1.13],["2020-09-28",1.12,1.12,1.12,1.12],["2020-09-29",1.11,1.11,1.11,1.11],["2020-10-05",1.15,1.15,1.15,1.15],["2020-10-06",1.2,1.2,1.2,1.2],["2020-10-07",1.2,1.2,1.2,1.2],["2020-10-08",1.21,1.21,1.21,1.21],["2020-10-12",1.23,1.23,1.23,1.23],["2020-10-13",1.21,1.21,1.21,1.21],["2020-10-14",1.19,1.19,1.19,1.19],["2020-10-15",1.16,1.16,1.16,1.16],["2020-10-16",1.18,1.18,1.18,1.18],["2020-10-19",1.15,1.15,1.15,1.15],["2020-10-20",1.17,1.17,1.17,1.17],["2020-10-21",1.22,1.22,1.22,1.22],["2020-10-22",1.21,1.21,1.21,1.21],["2020-10-23",1.19,1.19,1.19,1.19],["2020-10-26",1.19,1.19,1.19,1.19],["2020-10-27",1.21,1.21,1.21,1.21],["2020-10-28",1.2,1.2,1.2,1.2],["2020-10-29",1.22,1.22,1.22,1.22],["2020-10-30",1.24,1.24,1.24,1.24],["2020-11-02",1.29,1.29,1.29,1.29],["2020-11-03",1.3,1.3,1.3,1.3],["2020-11-04",1.27,1.27,1.27,1.27],["2020-11-05",1.22,1.22,1.22,1.22],["2020-11-06",1.25,1.25,1.25,1.25],["2020-11-09",1.27,1.27,1.27,1.27],["2020-11-10",1.31,1.31,1.31,1.31],["2020-11-11",1.34,1.34,1.34,1.34],["2020-11-12",1.32,1.32,1.32,1.32],["2020-11-13",1.3,1.3,1.3,1.3],["2020-11-16",1.3,1.3,1.3,1.3],["2020-11-17",1.3,1.3,1.3,1.3],["2020-11-18",1.28,1.28,1.28,1.28],["2020-11-19",1.29,1.29,1.29,1.29],["2020-11-20",1.3,1.3,1.3,1.3],["2020-11-23",1.28,1.28,1.28,1.28],["2020-11-24",1.29,1.29,1.29,1.29],["2020-11-25",1.31,1.31,1.31,1.31],["2020-11-26",1.33,1.33,1.33,1.33],["2020-11-27",1.32,1.32,1.32,1.32],["2020-11-30",1.34,1.34,1.34,1.34],["2020-12-01",1.34,1.34,1.34,1.34],["2020-12-02",1.35,1.35,1.35,1.35],["2020-12-03",1.34,1.34,1.34,1.34],["2020-12-04",1.32,1.32,1.32,1.32],["2020-12-07",1.32,1.32,1.32,1.32],["2020-12-08",1.31,1.31,1.31,1.31],["2020-12-09",1.32,1.32,1.32,1.32],["2020-12-10",1.3,1.3,1.3,1.3],["2020-12-11",1.31,1.31,1.31,1.31],["2020-12-14",1.31,1.31,1.31,1.31],["2020-12-15",1.32,1.32,1.32,1.32],["2020-12-16",1.34,1.34,1.34,1.34],["2020-12-17",1.37,1.37,1.37,1.37],["2020-12-18",1.35,1.35,1.35,1.35],["2020-12-21",1.32,1.32,1.32,1.32],["2020-12-22",1.3,1.3,1.3,1.3],["2020-12-23",1.28,1.28,1.28,1.28],["2020-12-24",1.31,1.31,1.31,1.31],["2020-12-28",1.32,1.32,1.32,1.32],["2020-12-29",1.33,1.33,1.33,1.33],["2020-12-30",1.34,1.34,1.34,1.34],["2020-12-31",1.34,1.34,1.34,1.34],["2021-01-04",1.32,1.32,1.32,1.32],["2021-01-05",1.29,1.29,1.29,1.29],["2021-01-06",1.32,1.32,1.32,1.32],["2021-01-07",1.32,1.32,1.32,1.32],["2021-01-08",1.33,1.33,1.33,1.33],["2021-01-11",1.3,1.3,1.3,1.3],["2021-01-12",1.32,1.32,1.32,1.32],["2021-01-13",1.31,1.31,1.31,1.31],["2021-01-14",1.32,1.32,1.32,1.32],["2021-01-15",1.31,1.31,1.31,1.31],["2021-01-18",1.3,1.3,1.3,1.3],["2021-01-19",1.3,1.3,1.3,1.3],["2021-01-20",1.28,1.28,1.28,1.28],["2021-01-21",1.28,1.28,1.28,1.28],["2021-01-22",1.33,1.33,1.33,1.33],["2021-01-25",1.35,1.35,1.35,1.35],["2021-01-26",1.35,1.35,1.35,1.35],["2021-01-27",1.34,1.34,1.34,1.34],["2021-01-28",1.33,1.33,1.33,1.33],["2021-01-29",1.32,1.32,1.32,1.32],["2021-02-01",1.35,1.35,1.35,1.35],["2021-02-02",1.31,1.31,1.31,1.31],["2021-02-03",1.32,1.32,1.32,1.32],["2021-02-04",1.32,1.32,1.32,1.32],["2021-02-05",1.31,1.31,1.31,1.31],["2021-02-08",1.33,1.33,1.33,1.33],["2021-02-09",1.32,1.32,1.32,1.32],["2021-02-10",1.34,1.34,1.34,1.34],["2021-02-15",1.36,1.36,1.36,1.36],["2021-02-16",1.34,1.34,1.34,1.34],["2021-02-17",1.34,1.34,1.34,1.34],["2021-02-18",1.33,1.33,1.33,1.33],["2021-02-19",1.34,1.34,1.34,1.34],["2021-02-22",1.39,1.39,1.39,1.39],["2021-02-23",1.39,1.39,1.39,1.39],["2021-02-24",1.36,1.36,1.36,1.36],["2021-02-25",1.37,1.37,1.37,1.37],["2021-02-26",1.45,1.45,1.45,1.45],["2021-03-02",1.45,1.45,1.45,1.45],["2021-03-03",1.42,1.42,1.42,1.42],["2021-03-04",1.42,1.42,1.42,1.42],["2021-03-05",1.44,1.44,1.44,1.44],["2021-03-08",1.5,1.5,1.5,1.5],["2021-03-09",1.59,1.59,1.59,1.59],["2021-03-10",1.57,1.57,1.57,1.57],["2021-03-11",1.53,1.53,1.53,1.53],["2021-03-12",1.6,1.6,1.6,1.6],["2021-03-15",1.62,1.62,1.62,1.62],["2021-03-16",1.6,1.6,1.6,1.6],["2021-03-17",1.64,1.64,1.64,1.64],["2021-03-18",1.63,1.63,1.63,1.63],["2021-03-19",1.58,1.58,1.58,1.58],["2021-03-22",1.62,1.62,1.62,1.62],["2021-03-23",1.59,1.59,1.59,1.59],["2021-03-24",1.54,1.54,1.54,1.54],["2021-03-25",1.51,1.51,1.51,1.51],["2021-03-26",1.53,1.53,1.53,1.53],["2021-03-29",1.53,1.53,1.53,1.53],["2021-03-30",1.61,1.61,1.61,1.61],["2021-03-31",1.6,1.6,1.6,1.6],["2021-04-01",1.58,1.58,1.58,1.58],["2021-04-02",1.58,1.58,1.58,1.58],["2021-04-05",1.64,1.64,1.64,1.64],["2021-04-06",1.61,1.61,1.61,1.61],["2021-04-07",1.58,1.58,1.58,1.58],["2021-04-08",1.54,1.54,1.54,1.54],["2021-04-09",1.58,1.58,1.58,1.58],["2021-04-12",1.55,1.55,1.55,1.55],["2021-04-13",1.56,1.56,1.56,1.56],["2021-04-14",1.52,1.52,1.52,1.52],["2021-04-15",1.57,1.57,1.57,1.57],["2021-04-16",1.58,1.58,1.58,1.58],["2021-04-19",1.55,1.55,1.55,1.55],["2021-04-20",1.57,1.57,1.57,1.57],["2021-04-21",1.55,1.55,1.55,1.55],["2021-04-22",1.54,1.54,1.54,1.54],["2021-04-23",1.57,1.57,1.57,1.57],["2021-04-26",1.6,1.6,1.6,1.6],["2021-04-27",1.58,1.58,1.58,1.58],["2021-04-28",1.6,1.6,1.6,1.6],["2021-04-29",1.6,1.6,1.6,1.6],["2021-04-30",1.63,1.63,1.63,1.63],["2021-05-03",1.64,1.64,1.64,1.64],["2021-05-04",1.64,1.64,1.64,1.64],["2021-05-06",1.63,1.63,1.63,1.63],["2021-05-07",1.64,1.64,1.64,1.64],["2021-05-10",1.64,1.64,1.64,1.64],["2021-05-11",1.63,1.63,1.63,1.63],["2021-05-12",1.63,1.63,1.63,1.63],["2021-05-13",1.65,1.65,1.65,1.65],["2021-05-14",1.65,1.65,1.65,1.65],["2021-05-17",1.62,1.62,1.62,1.62],["2021-05-18",1.63,1.63,1.63,1.63],["2021-05-20",1.64,1.64,1.64,1.64],["2021-05-21",1.63,1.63,1.63,1.63],["2021-05-24",1.65,1.65,1.65,1.65],["2021-05-25",1.65,1.65,1.65,1.65],["2021-05-26",1.67,1.67,1.67,1.67],["2021-05-27",1.64,1.64,1.64,1.64],["2021-05-28",1.67,1.67,1.67,1.67],["2021-05-31",1.74,1.74,1.74,1.74],["2021-06-01",1.73,1.73,1.73,1.73],["2021-06-02",1.73,1.73,1.73,1.73],["2021-06-03",1.72,1.72,1.72,1.72],["2021-06-04",1.72,1.72,1.72,1.72],["2021-06-07",1.7,1.7,1.7,1.7],["2021-06-08",1.66,1.66,1.66,1.66],["2021-06-09",1.62,1.62,1.62,1.62],["2021-06-10",1.64,1.64,1.64,1.64],["2021-06-11",1.66,1.66,1.66,1.66],["2021-06-14",1.67,1.67,1.67,1.67],["2021-06-15",1.69,1.69,1.69,1.69],["2021-06-16",1.69,1.69,1.69,1.69],["2021-06-17",1.71,1.71,1.71,1.71],["2021-06-18",1.68,1.68,1.68,1.68],["2021-06-21",1.67,1.67,1.67,1.67],["2021-06-22",1.68,1.68,1.68,1.68],["2021-06-23",1.68,1.68,1.68,1.68],["2021-06-24",1.71,1.71,1.71,1.71],["2021-06-25",1.76,1.76,1.76,1.76],["2021-06-28",1.79,1.79,1.79,1.79],["2021-06-29",1.77,1.77,1.77,1.77],["2021-06-30",1.74,1.74,1.74,1.74],["2021-07-01",1.76,1.76,1.76,1.76],["2021-07-02",1.78,1.78,1.78,1.78],["2021-07-05",1.75,1.75,1.75,1.75],["2021-07-06",1.77,1.77,1.77,1.77],["2021-07-07",1.7,1.7,1.7,1.7],["2021-07-08",1.66,1.66,1.66,1.66],["2021-07-09",1.68,1.68,1.68,1.68],["2021-07-12",1.69,1.69,1.69,1.69],["2021-07-13",1.72,1.72,1.72,1.72],["2021-07-14",1.69,1.69,1.69,1.69],["2021-07-15",1.75,1.75,1.75,1.75],["2021-07-16",1.72,1.72,1.72,1.72],["2021-07-19",1.7,1.7,1.7,1.7],["2021-07-20",1.65,1.65,1.65,1.65],["2021-07-21",1.63,1.63,1.63,1.63],["2021-07-22",1.66,1.66,1.66,1.66],["2021-07-23",1.65,1.65,1.65,1.65],["2021-07-26",1.61,1.61,1.61,1.61],["2021-07-27",1.62,1.62,1.62,1.62],["2021-07-28",1.64,1.64,1.64,1.64],["2021-07-29",1.66,1.66,1.66,1.66],["2021-07-30",1.64,1.64,1.64,1.64],["2021-08-02",1.65,1.65,1.65,1.65],["2021-08-03",1.66,1.66,1.66,1.66],["2021-08-04",1.64,1.64,1.64,1.64],["2021-08-05",1.65,1.65,1.65,1.65],["2021-08-06",1.67,1.67,1.67,1.67],["2021-08-09",1.67,1.67,1.67,1.67],["2021-08-10",1.66,1.66,1.66,1.66],["2021-08-11",1.67,1.67,1.67,1.67],["2021-08-12",1.66,1.66,1.66,1.66],["2021-08-13",1.67,1.67,1.67,1.67],["2021-08-17",1.65,1.65,1.65,1.65],["2021-08-18",1.63,1.63,1.63,1.63],["2021-08-19",1.6,1.6,1.6,1.6],["2021-08-20",1.6,1.6,1.6,1.6],["2021-08-23",1.64,1.64,1.64,1.64],["2021-08-24",1.69,1.69,1.69,1.69],["2021-08-25",1.69,1.69,1.69,1.69],["2021-08-26",1.66,1.66,1.66,1.66],["2021-08-27",1.67,1.67,1.67,1.67],["2021-08-30",1.65,1.65,1.65,1.65],["2021-08-31",1.65,1.65,1.65,1.65],["2021-09-01",1.68,1.68,1.68,1.68],["2021-09-02",1.68,1.68,1.68,1.68],["2021-09-03",1.7,1.7,1.7,1.7],["2021-09-06",1.72,1.72,1.72,1.72],["2021-09-07",1.72,1.72,1.72,1.72],["2021-09-08",1.75,1.75,1.75,1.75],["2021-09-09",1.75,1.75,1.75,1.75],["2021-09-10",1.75,1.75,1.75,1.75],["2021-09-13",1.76,1.76,1.76,1.76],["2021-09-14",1.78,1.78,1.78,1.78],["2021-09-15",1.74,1.74,1.74,1.74],["2021-09-16",1.76,1.76,1.76,1.76],["2021-09-17",1.79,1.79,1.79,1.79],["2021-09-23",1.82,1.82,1.82,1.82],["2021-09-24",1.86,1.86,1.86,1.86],["2021-09-27",1.89,1.89,1.89,1.89],["2021-09-28",1.95,1.95,1.95,1.95],["2021-09-29",1.93,1.93,1.93,1.93],["2021-09-30",1.93,1.93,1.93,1.93],["2021-10-01",1.96,1.96,1.96,1.96],["2021-10-05",1.99,1.99,1.99,1.99],["2021-10-06",2.08,2.08,2.08,2.08],["2021-10-07",2.07,2.07,2.07,2.07],["2021-10-08",2.05,2.05,2.05,2.05],["2021-10-12",2.14,2.14,2.14,2.14],["2021-10-13",2.13,2.13,2.13,2.13],["2021-10-14",2.1,2.1,2.1,2.1],["2021-10-15",2.1,2.1,2.1,2.1],["2021-10-18",2.17,2.17,2.17,2.17],["2021-10-19",2.13,2.13,2.13,2.13],["2021-10-20",2.15,2.15,2.15,2.15],["2021-10-21",2.15,2.15,2.15,2.15],["2021-10-22",2.2,2.2,2.2,2.2],["2021-10-25",2.24,2.24,2.24,2.24],["2021-10-26",2.26,2.26,2.26,2.26],["2021-10-27",2.34,2.34,2.34,2.34],["2021-10-28",2.28,2.28,2.28,2.28],["2021-10-29",2.41,2.41,2.41,2.41],["2021-11-01",2.38,2.38,2.38,2.38],["2021-11-02",2.3,2.3,2.3,2.3],["2021-11-03",2.29,2.29,2.29,2.29],["2021-11-04",2.25,2.25,2.25,2.25],["2021-11-05",2.17,2.17,2.17,2.17],["2021-11-05",2.17,2.17,2.17,2.17],["2021-11-08",2.15,2.15,2.15,2.15],["2021-11-09",2.12,2.12,2.12,2.12],["2021-11-10",2.11,2.11,2.11,2.11],["2021-11-11",2.13,2.13,2.13,2.13],["2021-11-12",2.17,2.17,2.17,2.17],["2021-11-15",2.12,2.12,2.12,2.12],["2021-11-16",2.14,2.14,2.14,2.14],["2021-11-17",2.16,2.16,2.16,2.16],["2021-11-18",2.16,2.16,2.16,2.16],["2021-11-19",2.19,2.19,2.19,2.19],["2021-11-22",2.24,2.24,2.24,2.24],["2021-11-23",2.25,2.25,2.25,2.25],["2021-11-24",2.24,2.24,2.24,2.24],["2021-11-25",2.17,2.17,2.17,2.17],["2021-11-26",2.05,2.05,2.05,2.05],["2021-11-29",2.05,2.05,2.05,2.05],["2021-11-30",2.01,2.01,2.01,2.01],["2021-12-01",1.97,1.97,1.97,1.97],["2021-12-02",1.99,1.99,1.99,1.99],["2021-12-03",2.03,2.03,2.03,2.03],["2021-12-06",2.01,2.01,2.01,2.01],["2021-12-07",2.04,2.04,2.04,2.04],["2021-12-08",2,2,2,2],["2021-12-09",1.97,1.97,1.97,1.97],["2021-12-10",2,2,2,2],["2021-12-13",1.98,1.98,1.98,1.98],["2021-12-14",1.98,1.98,1.98,1.98],["2021-12-15",1.98,1.98,1.98,1.98],["2021-12-16",1.94,1.94,1.94,1.94],["2021-12-17",1.94,1.94,1.94,1.94],["2021-12-20",1.91,1.91,1.91,1.91],["2021-12-21",1.89,1.89,1.89,1.89],["2021-12-22",1.94,1.94,1.94,1.94],["2021-12-23",2.01,2.01,2.01,2.01],["2021-12-24",2,2,2,2],["2021-12-27",1.99,1.99,1.99,1.99],["2021-12-28",1.99,1.99,1.99,1.99],["2021-12-29",1.97,1.97,1.97,1.97],["2021-12-30",2.01,2.01,2.01,2.01],["2021-12-31",2.01,2.01,2.01,2.01],["2022-01-03",2.08,2.08,2.08,2.08],["2022-01-04",2.09,2.09,2.09,2.09],["2022-01-05",2.15,2.15,2.15,2.15],["2022-01-06",2.29,2.29,2.29,2.29],["2022-01-07",2.26,2.26,2.26,2.26],["2022-01-10",2.26,2.26,2.26,2.26],["2022-01-11",2.25,2.25,2.25,2.25],["2022-01-12",2.19,2.19,2.19,2.19],["2022-01-13",2.16,2.16,2.16,2.16],["2022-01-14",2.24,2.24,2.24,2.24],["2022-01-17",2.35,2.35,2.35,2.35],["2022-01-18",2.33,2.33,2.33,2.33],["2022-01-19",2.3,2.3,2.3,2.3],["2022-01-20",2.35,2.35,2.35,2.35],["2022-01-21",2.35,2.35,2.35,2.35],["2022-01-24",2.34,2.34,2.34,2.34],["2022-01-25",2.39,2.39,2.39,2.39],["2022-01-26",2.37,2.37,2.37,2.37],["2022-01-27",2.43,2.43,2.43,2.43],["2022-01-28",2.4,2.4,2.4,2.4],["2022-02-03",2.37,2.37,2.37,2.37],["2022-02-04",2.42,2.42,2.42,2.42],["2022-02-07",2.47,2.47,2.47,2.47],["2022-02-08",2.56,2.56,2.56,2.56],["2022-02-09",2.51,2.51,2.51,2.51],["2022-02-10",2.49,2.49,2.49,2.49],["2022-02-11",2.56,2.56,2.56,2.56],["2022-02-14",2.54,2.54,2.54,2.54],["2022-02-15",2.52,2.52,2.52,2.52],["2022-02-16",2.5,2.5,2.5,2.5],["2022-02-17",2.48,2.48,2.48,2.48],["2022-02-18",2.51,2.51,2.51,2.51],["2022-02-21",2.57,2.57,2.57,2.57],["2022-02-22",2.52,2.52,2.52,2.52],["2022-02-23",2.52,2.52,2.52,2.52],["2022-02-24",2.42,2.42,2.42,2.42],["2022-02-25",2.47,2.47,2.47,2.47],["2022-02-28",2.47,2.47,2.47,2.47],["2022-03-02",2.41,2.41,2.41,2.41],["2022-03-03",2.44,2.44,2.44,2.44],["2022-03-04",2.46,2.46,2.46,2.46],["2022-03-07",2.53,2.53,2.53,2.53],["2022-03-08",2.52,2.52,2.52,2.52],["2022-03-10",2.52,2.52,2.52,2.52],["2022-03-11",2.49,2.49,2.49,2.49],["2022-03-14",2.53,2.53,2.53,2.53],["2022-03-15",2.53,2.53,2.53,2.53],["2022-03-16",2.53,2.53,2.53,2.53],["2022-03-17",2.47,2.47,2.47,2.47],["2022-03-18",2.5,2.5,2.5,2.5],["2022-03-21",2.53,2.53,2.53,2.53],["2022-03-22",2.63,2.63,2.63,2.63],["2022-03-23",2.65,2.65,2.65,2.65],["2022-03-24",2.66,2.66,2.66,2.66],["2022-03-25",2.71,2.71,2.71,2.71],["2022-03-28",2.97,2.97,2.97,2.97],["2022-03-29",2.89,2.89,2.89,2.89],["2022-03-30",2.8,2.8,2.8,2.8],["2022-03-31",2.86,2.86,2.86,2.86],["2022-04-01",2.94,2.94,2.94,2.94],["2022-04-04",3.02,3.02,3.02,3.02],["2022-04-05",3.03,3.03,3.03,3.03],["2022-04-06",3.1,3.1,3.1,3.1],["2022-04-07",3.05,3.05,3.05,3.05],["2022-04-08",3.12,3.12,3.12,3.12],["2022-04-11",3.3,3.3,3.3,3.3],["2022-04-12",3.27,3.27,3.27,3.27],["2022-04-13",3.2,3.2,3.2,3.2],["2022-04-14",3.11,3.11,3.11,3.11],["2022-04-15",3.17,3.17,3.17,3.17],["2022-04-18",3.23,3.23,3.23,3.23],["2022-04-19",3.21,3.21,3.21,3.21],["2022-04-20",3.2,3.2,3.2,3.2],["2022-04-21",3.18,3.18,3.18,3.18],["2022-04-22",3.22,3.22,3.22,3.22],["2022-04-25",3.1,3.1,3.1,3.1],["2022-04-26",3.09,3.09,3.09,3.09],["2022-04-27",3.12,3.12,3.12,3.12],["2022-04-28",3.14,3.14,3.14,3.14],["2022-04-29",3.17,3.17,3.17,3.17],["2022-05-02",3.31,3.31,3.31,3.31],["2022-05-03",3.35,3.35,3.35,3.35],["2022-05-04",3.39,3.39,3.39,3.39],["2022-05-06",3.37,3.37,3.37,3.37],["2022-05-09",3.32,3.32,3.32,3.32],["2022-05-10",3.3,3.3,3.3,3.3],["2022-05-11",3.16,3.16,3.16,3.16],["2022-05-12",3.1,3.1,3.1,3.1],["2022-05-13",3.12,3.12,3.12,3.12],["2022-05-16",3.23,3.23,3.23,3.23],["2022-05-17",3.23,3.23,3.23,3.23],["2022-05-18",3.27,3.27,3.27,3.27],["2022-05-19",3.25,3.25,3.25,3.25],["2022-05-20",3.2,3.2,3.2,3.2],["2022-05-23",3.21,3.21,3.21,3.21],["2022-05-24",3.15,3.15,3.15,3.15],["2022-05-25",3.12,3.12,3.12,3.12],["2022-05-26",3.15,3.15,3.15,3.15],["2022-05-27",3.14,3.14,3.14,3.14],["2022-05-30",3.14,3.14,3.14,3.14],["2022-05-31",3.26,3.26,3.26,3.26],["2022-06-02",3.37,3.37,3.37,3.37],["2022-06-03",3.37,3.37,3.37,3.37],["2022-06-07",3.5,3.5,3.5,3.5],["2022-06-08",3.45,3.45,3.45,3.45],["2022-06-09",3.41,3.41,3.41,3.41],["2022-06-10",3.45,3.45,3.45,3.45],["2022-06-13",3.68,3.68,3.68,3.68],["2022-06-14",3.7,3.7,3.7,3.7],["2022-06-15",3.82,3.82,3.82,3.82],["2022-06-16",3.84,3.84,3.84,3.84],["2022-06-17",3.86,3.86,3.86,3.86],["2022-06-20",3.83,3.83,3.83,3.83],["2022-06-21",3.83,3.83,3.83,3.83],["2022-06-22",3.71,3.71,3.71,3.71],["2022-06-23",3.77,3.77,3.77,3.77],["2022-06-24",3.67,3.67,3.67,3.67],["2022-06-27",3.73,3.73,3.73,3.73],["2022-06-28",3.7,3.7,3.7,3.7],["2022-06-29",3.69,3.69,3.69,3.69],["2022-06-30",3.65,3.65,3.65,3.65],["2022-07-01",3.5,3.5,3.5,3.5],["2022-07-04",3.5,3.5,3.5,3.5],["2022-07-05",3.37,3.37,3.37,3.37],["2022-07-06",3.28,3.28,3.28,3.28],["2022-07-07",3.3,3.3,3.3,3.3],["2022-07-08",3.35,3.35,3.35,3.35],["2022-07-11",3.38,3.38,3.38,3.38],["2022-07-12",3.35,3.35,3.35,3.35],["2022-07-13",3.28,3.28,3.28,3.28],["2022-07-14",3.32,3.32,3.32,3.32],["2022-07-15",3.27,3.27,3.27,3.27],["2022-07-18",3.28,3.28,3.28,3.28],["2022-07-19",3.26,3.26,3.26,3.26],["2022-07-20",3.37,3.37,3.37,3.37],["2022-07-21",3.37,3.37,3.37,3.37],["2022-07-22",3.3,3.3,3.3,3.3],["2022-07-25",3.23,3.23,3.23,3.23],["2022-07-26",3.2,3.2,3.2,3.2],["2022-07-27",3.15,3.15,3.15,3.15],["2022-07-28",3.18,3.18,3.18,3.18],["2022-07-29",3.07,3.07,3.07,3.07],["2022-08-01",3.13,3.13,3.13,3.13],["2022-08-02",3.05,3.05,3.05,3.05],["2022-08-03",3.11,3.11,3.11,3.11],["2022-08-04",3.13,3.13,3.13,3.13],["2022-08-05",3.1,3.1,3.1,3.1],["2022-08-08",3.15,3.15,3.15,3.15],["2022-08-09",3.15,3.15,3.15,3.15],["2022-08-10",3.18,3.18,3.18,3.18],["2022-08-11",3.17,3.17,3.17,3.17],["2022-08-12",3.24,3.24,3.24,3.24],["2022-08-16",3.12,3.12,3.12,3.12],["2022-08-17",3.14,3.14,3.14,3.14],["2022-08-18",3.19,3.19,3.19,3.19],["2022-08-19",3.28,3.28,3.28,3.28],["2022-08-22",3.32,3.32,3.32,3.32],["2022-08-23",3.34,3.34,3.34,3.34],["2022-08-24",3.39,3.39,3.39,3.39],["2022-08-25",3.6,3.6,3.6,3.6],["2022-08-26",3.62,3.62,3.62,3.62],["2022-08-29",3.76,3.76,3.76,3.76],["2022-08-30",3.74,3.74,3.74,3.74],["2022-08-31",3.78,3.78,3.78,3.78],["2022-09-01",3.87,3.87,3.87,3.87],["2022-09-02",3.77,3.77,3.77,3.77],["2022-09-05",3.69,3.69,3.69,3.69],["2022-09-06",3.74,3.74,3.74,3.74],["2022-09-07",3.75,3.75,3.75,3.75],["2022-09-08",3.61,3.61,3.61,3.61],["2022-09-13",3.6,3.6,3.6,3.6],["2022-09-14",3.62,3.62,3.62,3.62],["2022-09-15",3.78,3.78,3.78,3.78],["2022-09-16",3.79,3.79,3.79,3.79],["2022-09-19",3.78,3.78,3.78,3.78],["2022-09-20",3.83,3.83,3.83,3.83],["2022-09-21",3.91,3.91,3.91,3.91],["2022-09-22",4.11,4.11,4.11,4.11],["2022-09-23",4.19,4.19,4.19,4.19],["2022-09-26",4.56,4.56,4.56,4.56],["2022-09-27",4.35,4.35,4.35,4.35],["2022-09-28",4.37,4.37,4.37,4.37],["2022-09-29",4.34,4.34,4.34,4.34],["2022-09-30",4.18,4.18,4.18,4.18],["2022-10-04",4.05,4.05,4.05,4.05],["2022-10-05",4.13,4.13,4.13,4.13],["2022-10-06",4.13,4.13,4.13,4.13],["2022-10-07",4.22,4.22,4.22,4.22],["2022-10-11",4.31,4.31,4.31,4.31],["2022-10-12",4.12,4.12,4.12,4.12],["2022-10-13",4.22,4.22,4.22,4.22],["2022-10-14",4.21,4.21,4.21,4.21],["2022-10-17",4.25,4.25,4.25,4.25],["2022-10-18",4.29,4.29,4.29,4.29],["2022-10-19",4.41,4.41,4.41,4.41],["2022-10-20",4.46,4.46,4.46,4.46],["2022-10-21",4.64,4.64,4.64,4.64],["2022-10-24",4.49,4.49,4.49,4.49],["2022-10-25",4.38,4.38,4.38,4.38],["2022-10-26",4.32,4.32,4.32,4.32],["2022-10-27",4.36,4.36,4.36,4.36],["2022-10-28",4.19,4.19,4.19,4.19],["2022-10-31",4.26,4.26,4.26,4.26],["2022-11-01",4.12,4.12,4.12,4.12],["2022-11-02",4.16,4.16,4.16,4.16],["2022-11-03",4.24,4.24,4.24,4.24],["2022-11-04",4.2,4.2,4.2,4.2],["2022-11-07",4.28,4.28,4.28,4.28],["2022-11-08",4.26,4.26,4.26,4.26],["2022-11-09",4.18,4.18,4.18,4.18],["2022-11-10",4.1,4.1,4.1,4.1],["2022-11-11",3.89,3.89,3.89,3.89],["2022-11-14",3.93,3.93,3.93,3.93],["2022-11-15",3.82,3.82,3.82,3.82],["2022-11-16",3.87,3.87,3.87,3.87],["2022-11-17",3.87,3.87,3.87,3.87],["2022-11-18",3.85,3.85,3.85,3.85],["2022-11-21",3.86,3.86,3.86,3.86],["2022-11-22",3.85,3.85,3.85,3.85],["2022-11-23",3.86,3.86,3.86,3.86],["2022-11-24",3.72,3.72,3.72,3.72],["2022-11-25",3.67,3.67,3.67,3.67],["2022-11-28",3.67,3.67,3.67,3.67],["2022-11-29",3.72,3.72,3.72,3.72],["2022-11-30",3.7,3.7,3.7,3.7],["2022-12-01",3.68,3.68,3.68,3.68],["2022-12-02",3.63,3.63,3.63,3.63],["2022-12-05",3.61,3.61,3.61,3.61],["2022-12-06",3.6,3.6,3.6,3.6],["2022-12-07",3.62,3.62,3.62,3.62],["2022-12-08",3.61,3.61,3.61,3.61],["2022-12-09",3.57,3.57,3.57,3.57],["2022-12-12",3.58,3.58,3.58,3.58],["2022-12-13",3.58,3.58,3.58,3.58],["2022-12-14",3.47,3.47,3.47,3.47],["2022-12-15",3.44,3.44,3.44,3.44],["2022-12-16",3.44,3.44,3.44,3.44],["2022-12-19",3.45,3.45,3.45,3.45],["2022-12-20",3.62,3.62,3.62,3.62],["2022-12-21",3.55,3.55,3.55,3.55],["2022-12-22",3.49,3.49,3.49,3.49],["2022-12-23",3.57,3.57,3.57,3.57],["2022-12-26",3.64,3.64,3.64,3.64],["2022-12-27",3.65,3.65,3.65,3.65],["2022-12-28",3.68,3.68,3.68,3.68],["2022-12-29",3.75,3.75,3.75,3.75],["2022-12-30",3.74,3.74,3.74,3.74],["2023-01-02",3.81,3.81,3.81,3.81],["2023-01-03",3.67,3.67,3.67,3.67],["2023-01-04",3.62,3.62,3.62,3.62],["2023-01-05",3.61,3.61,3.61,3.61],["2023-01-06",3.62,3.62,3.62,3.62],["2023-01-09",3.49,3.49,3.49,3.49],["2023-01-10",3.49,3.49,3.49,3.49],["2023-01-11",3.4,3.4,3.4,3.4],["2023-01-12",3.38,3.38,3.38,3.38],["2023-01-13",3.28,3.28,3.28,3.28],["2023-01-16",3.37,3.37,3.37,3.37],["2023-01-17",3.45,3.45,3.45,3.45],["2023-01-18",3.35,3.35,3.35,3.35],["2023-01-19",3.22,3.22,3.22,3.22],["2023-01-20",3.3,3.3,3.3,3.3],["2023-01-25",3.24,3.24,3.24,3.24],["2023-01-26",3.23,3.23,3.23,3.23],["2023-01-27",3.27,3.27,3.27,3.27],["2023-01-30",3.24,3.24,3.24,3.24],["2023-01-31",3.3,3.3,3.3,3.3],["2023-02-01",3.24,3.24,3.24,3.24],["2023-02-02",3.17,3.17,3.17,3.17],["2023-02-03",3.1,3.1,3.1,3.1],["2023-02-06",3.27,3.27,3.27,3.27],["2023-02-07",3.29,3.29,3.29,3.29],["2023-02-08",3.32,3.32,3.32,3.32],["2023-02-09",3.39,3.39,3.39,3.39],["2023-02-10",3.39,3.39,3.39,3.39],["2023-02-13",3.46,3.46,3.46,3.46],["2023-02-14",3.42,3.42,3.42,3.42],["2023-02-15",3.5,3.5,3.5,3.5],["2023-02-16",3.45,3.45,3.45,3.45],["2023-02-17",3.65,3.65,3.65,3.65],["2023-02-20",3.69,3.69,3.69,3.69],["2023-02-21",3.64,3.64,3.64,3.64],["2023-02-22",3.68,3.68,3.68,3.68],["2023-02-23",3.63,3.63,3.63,3.63],["2023-02-24",3.57,3.57,3.57,3.57],["2023-02-27",3.69,3.69,3.69,3.69],["2023-02-28",3.83,3.83,3.83,3.83],["2023-03-02",3.91,3.91,3.91,3.91],["2023-03-03",3.94,3.94,3.94,3.94],["2023-03-06",3.78,3.78,3.78,3.78],["2023-03-07",3.72,3.72,3.72,3.72],["2023-03-08",3.82,3.82,3.82,3.82],["2023-03-09",3.82,3.82,3.82,3.82],["2023-03-10",3.62,3.62,3.62,3.62],["2023-03-13",3.4,3.4,3.4,3.4],["2023-03-14",3.34,3.34,3.34,3.34],["2023-03-15",3.42,3.42,3.42,3.42],["2023-03-16",3.36,3.36,3.36,3.36],["2023-03-17",3.37,3.37,3.37,3.37],["2023-03-20",3.26,3.26,3.26,3.26],["2023-03-21",3.27,3.27,3.27,3.27],["2023-03-22",3.26,3.26,3.26,3.26],["2023-03-23",3.19,3.19,3.19,3.19],["2023-03-24",3.16,3.16,3.16,3.16],["2023-03-27",3.22,3.22,3.22,3.22],["2023-03-28",3.26,3.26,3.26,3.26],["2023-03-29",3.25,3.25,3.25,3.25],["2023-03-30",3.27,3.27,3.27,3.27],["2023-03-31",3.28,3.28,3.28,3.28],["2023-04-03",3.34,3.34,3.34,3.34],["2023-04-04",3.25,3.25,3.25,3.25],["2023-04-05",3.23,3.23,3.23,3.23],["2023-04-06",3.19,3.19,3.19,3.19],["2023-04-07",3.21,3.21,3.21,3.21],["2023-04-10",3.17,3.17,3.17,3.17],["2023-04-11",3.19,3.19,3.19,3.19],["2023-04-12",3.21,3.21,3.21,3.21],["2023-04-13",3.19,3.19,3.19,3.19],["2023-04-14",3.2,3.2,3.2,3.2],["2023-04-17",3.28,3.28,3.28,3.28],["2023-04-18",3.29,3.29,3.29,3.29],["2023-04-19",3.33,3.33,3.33,3.33],["2023-04-20",3.34,3.34,3.34,3.34],["2023-04-21",3.28,3.28,3.28,3.28],["2023-04-24",3.25,3.25,3.25,3.25],["2023-04-25",3.27,3.27,3.27,3.27],["2023-04-26",3.26,3.26,3.26,3.26],["2023-04-27",3.27,3.27,3.27,3.27],["2023-04-28",3.29,3.29,3.29,3.29],["2023-05-02",3.33,3.33,3.33,3.33],["2023-05-03",3.27,3.27,3.27,3.27],["2023-05-04",3.2,3.2,3.2,3.2],["2023-05-08",3.24,3.24,3.24,3.24],["2023-05-09",3.24,3.24,3.24,3.24],["2023-05-10",3.26,3.26,3.26,3.26],["2023-05-11",3.21,3.21,3.21,3.21],["2023-05-12",3.2,3.2,3.2,3.2],["2023-05-15",3.26,3.26,3.26,3.26],["2023-05-16",3.22,3.22,3.22,3.22],["2023-05-17",3.24,3.24,3.24,3.24],["2023-05-18",3.29,3.29,3.29,3.29],["2023-05-19",3.33,3.33,3.33,3.33],["2023-05-22",3.32,3.32,3.32,3.32],["2023-05-23",3.39,3.39,3.39,3.39],["2023-05-24",3.4,3.4,3.4,3.4],["2023-05-25",3.5,3.5,3.5,3.5],["2023-05-26",3.57,3.57,3.57,3.57],["2023-05-30",3.58,3.58,3.58,3.58],["2023-05-31",3.45,3.45,3.45,3.45],["2023-06-01",3.47,3.47,3.47,3.47],["2023-06-02",3.41,3.41,3.41,3.41],["2023-06-05",3.49,3.49,3.49,3.49],["2023-06-07",3.45,3.45,3.45,3.45],["2023-06-08",3.53,3.53,3.53,3.53],["2023-06-09",3.5,3.5,3.5,3.5],["2023-06-12",3.5,3.5,3.5,3.5],["2023-06-13",3.5,3.5,3.5,3.5],["2023-06-14",3.57,3.57,3.57,3.57],["2023-06-15",3.64,3.64,3.64,3.64],["2023-06-16",3.6,3.6,3.6,3.6],["2023-06-19",3.59,3.59,3.59,3.59],["2023-06-20",3.58,3.58,3.58,3.58],["2023-06-21",3.58,3.58,3.58,3.58],["2023-06-22",3.6,3.6,3.6,3.6],["2023-06-23",3.62,3.62,3.62,3.62],["2023-06-26",3.58,3.58,3.58,3.58],["2023-06-27",3.57,3.57,3.57,3.57],["2023-06-28",3.57,3.57,3.57,3.57],["2023-06-29",3.59,3.59,3.59,3.59],["2023-06-30",3.66,3.66,3.66,3.66],["2023-07-03",3.59,3.59,3.59,3.59],["2023-07-04",3.6,3.6,3.6,3.6],["2023-07-05",3.61,3.61,3.61,3.61],["2023-07-06",3.68,3.68,3.68,3.68],["2023-07-07",3.73,3.73,3.73,3.73],["2023-07-10",3.81,3.81,3.81,3.81],["2023-07-11",3.72,3.72,3.72,3.72],["2023-07-12",3.72,3.72,3.72,3.72],["2023-07-13",3.61,3.61,3.61,3.61],["2023-07-14",3.63,3.63,3.63,3.63],["2023-07-17",3.62,3.62,3.62,3.62],["2023-07-18",3.61,3.61,3.61,3.61],["2023-07-19",3.54,3.54,3.54,3.54],["2023-07-20",3.58,3.58,3.58,3.58],["2023-07-21",3.62,3.62,3.62,3.62],["2023-07-24",3.61,3.61,3.61,3.61],["2023-07-25",3.64,3.64,3.64,3.64],["2023-07-26",3.62,3.62,3.62,3.62],["2023-07-27",3.58,3.58,3.58,3.58],["2023-07-28",3.64,3.64,3.64,3.64],["2023-07-31",3.7,3.7,3.7,3.7],["2023-08-01",3.67,3.67,3.67,3.67],["2023-08-02",3.72,3.72,3.72,3.72],["2023-08-03",3.71,3.71,3.71,3.71],["2023-08-04",3.78,3.78,3.78,3.78],["2023-08-07",3.71,3.71,3.71,3.71],["2023-08-08",3.66,3.66,3.66,3.66],["2023-08-09",3.69,3.69,3.69,3.69],["2023-08-10",3.71,3.71,3.71,3.71],["2023-08-11",3.73,3.73,3.73,3.73],["2023-08-14",3.8,3.8,3.8,3.8],["2023-08-16",3.77,3.77,3.77,3.77],["2023-08-17",3.87,3.87,3.87,3.87],["2023-08-18",3.8,3.8,3.8,3.8],["2023-08-21",3.86,3.86,3.86,3.86],["2023-08-22",3.87,3.87,3.87,3.87],["2023-08-23",3.83,3.83,3.83,3.83],["2023-08-24",3.8,3.8,3.8,3.8],["2023-08-25",3.84,3.84,3.84,3.84],["2023-08-28",3.8,3.8,3.8,3.8],["2023-08-29",3.78,3.78,3.78,3.78],["2023-08-30",3.78,3.78,3.78,3.78],["2023-08-31",3.75,3.75,3.75,3.75],["2023-09-01",3.71,3.71,3.71,3.71],["2023-09-04",3.78,3.78,3.78,3.78],["2023-09-05",3.81,3.81,3.81,3.81],["2023-09-06",3.82,3.82,3.82,3.82],["2023-09-07",3.89,3.89,3.89,3.89],["2023-09-08",3.84,3.84,3.84,3.84],["2023-09-11",3.89,3.89,3.89,3.89],["2023-09-12",3.89,3.89,3.89,3.89],["2023-09-13",3.88,3.88,3.88,3.88],["2023-09-14",3.86,3.86,3.86,3.86],["2023-09-15",3.88,3.88,3.88,3.88],["2023-09-18",3.93,3.93,3.93,3.93],["2023-09-19",3.92,3.92,3.92,3.92],["2023-09-20",3.92,3.92,3.92,3.92],["2023-09-21",3.97,3.97,3.97,3.97],["2023-09-22",3.92,3.92,3.92,3.92],["2023-09-25",3.93,3.93,3.93,3.93],["2023-09-26",3.95,3.95,3.95,3.95],["2023-09-27",3.94,3.94,3.94,3.94],["2023-10-03",3.94,3.94,3.94,3.94],["2023-10-04",4.2,4.2,4.2,4.2],["2023-10-05",4.18,4.18,4.18,4.18],["2023-10-06",4.11,4.11,4.11,4.11],["2023-10-10",4.09,4.09,4.09,4.09],["2023-10-11",4.04,4.04,4.04,4.04],["2023-10-12",4,4,4,4],["2023-10-13",4.04,4.04,4.04,4.04],["2023-10-16",4.06,4.06,4.06,4.06],["2023-10-17",4.09,4.09,4.09,4.09],["2023-10-18",4.15,4.15,4.15,4.15],["2023-10-19",4.21,4.21,4.21,4.21],["2023-10-20",4.18,4.18,4.18,4.18],["2023-10-23",4.23,4.23,4.23,4.23],["2023-10-24",4.14,4.14,4.14,4.14],["2023-10-25",4.16,4.16,4.16,4.16],["2023-10-26",4.24,4.24,4.24,4.24],["2023-10-27",4.17,4.17,4.17,4.17],["2023-10-30",4.2,4.2,4.2,4.2],["2023-10-31",4.2,4.2,4.2,4.2],["2023-11-01",4.17,4.17,4.17,4.17],["2023-11-02",4.07,4.07,4.07,4.07],["2023-11-03",4.02,4.02,4.02,4.02],["2023-11-06",3.95,3.95,3.95,3.95],["2023-11-07",3.96,3.96,3.96,3.96],["2023-11-08",3.93,3.93,3.93,3.93],["2023-11-09",3.89,3.89,3.89,3.89],["2023-11-10",3.91,3.91,3.91,3.91],["2023-11-13",3.93,3.93,3.93,3.93],["2023-11-14",3.91,3.91,3.91,3.91],["2023-11-15",3.76,3.76,3.76,3.76],["2023-11-16",3.76,3.76,3.76,3.76],["2023-11-17",3.72,3.72,3.72,3.72],["2023-11-20",3.7,3.7,3.7,3.7],["2023-11-21",3.68,3.68,3.68,3.68],["2023-11-22",3.7,3.7,3.7,3.7],["2023-11-23",3.68,3.68,3.68,3.68],["2023-11-24",3.72,3.72,3.72,3.72],["2023-11-27",3.72,3.72,3.72,3.72],["2023-11-28",3.67,3.67,3.67,3.67],["2023-11-29",3.58,3.58,3.58,3.58],["2023-11-30",3.62,3.62,3.62,3.62],["2023-12-01",3.62,3.62,3.62,3.62],["2023-12-04",3.56,3.56,3.56,3.56],["2023-12-05",3.52,3.52,3.52,3.52],["2023-12-06",3.47,3.47,3.47,3.47],["2023-12-07",3.52,3.52,3.52,3.52],["2023-12-08",3.48,3.48,3.48,3.48],["2023-12-11",3.52,3.52,3.52,3.52],["2023-12-12",3.49,3.49,3.49,3.49],["2023-12-13",3.5,3.5,3.5,3.5],["2023-12-14",3.29,3.29,3.29,3.29],["2023-12-15",3.31,3.31,3.31,3.31],["2023-12-18",3.3,3.3,3.3,3.3],["2023-12-19",3.31,3.31,3.31,3.31],["2023-12-20",3.25,3.25,3.25,3.25],["2023-12-21",3.26,3.26,3.26,3.26],["2023-12-22",3.25,3.25,3.25,3.25],["2023-12-26",3.23,3.23,3.23,3.23],["2023-12-27",3.22,3.22,3.22,3.22],["2023-12-28",3.16,3.16,3.16,3.16],["2023-12-29",3.16,3.16,3.16,3.16],["2024-01-02",3.27,3.27,3.27,3.27],["2024-01-03",3.31,3.31,3.31,3.31],["2024-01-04",3.26,3.26,3.26,3.26],["2024-01-05",3.31,3.31,3.31,3.31],["2024-01-08",3.31,3.31,3.31,3.31],["2024-01-09",3.27,3.27,3.27,3.27],["2024-01-10",3.3,3.3,3.3,3.3],["2024-01-11",3.26,3.26,3.26,3.26],["2024-01-12",3.24,3.24,3.24,3.24],["2024-01-15",3.23,3.23,3.23,3.23],["2024-01-16",3.27,3.27,3.27,3.27],["2024-01-17",3.32,3.32,3.32,3.32],["2024-01-18",3.33,3.33,3.33,3.33],["2024-01-19",3.36,3.36,3.36,3.36],["2024-01-22",3.32,3.32,3.32,3.32],["2024-01-23",3.33,3.33,3.33,3.33],["2024-01-24",3.34,3.34,3.34,3.34],["2024-01-25",3.36,3.36,3.36,3.36],["2024-01-26",3.31,3.31,3.31,3.31],["2024-01-29",3.36,3.36,3.36,3.36],["2024-01-30",3.31,3.31,3.31,3.31],["2024-01-31",3.29,3.29,3.29,3.29],["2024-02-01",3.29,3.29,3.29,3.29],["2024-02-02",3.26,3.26,3.26,3.26],["2024-02-05",3.34,3.34,3.34,3.34],["2024-02-06",3.32,3.32,3.32,3.32],["2024-02-07",3.32,3.32,3.32,3.32],["2024-02-08",3.32,3.32,3.32,3.32],["2024-02-13",3.39,3.39,3.39,3.39],["2024-02-14",3.46,3.46,3.46,3.46],["2024-02-15",3.44,3.44,3.44,3.44],["2024-02-16",3.45,3.45,3.45,3.45],["2024-02-19",3.44,3.44,3.44,3.44],["2024-02-20",3.45,3.45,3.45,3.45],["2024-02-21",3.44,3.44,3.44,3.44],["2024-02-22",3.39,3.39,3.39,3.39],["2024-02-23",3.43,3.43,3.43,3.43],["2024-02-26",3.38,3.38,3.38,3.38],["2024-02-27",3.4,3.4,3.4,3.4],["2024-02-28",3.4,3.4,3.4,3.4],["2024-02-29",3.43,3.43,3.43,3.43],["2024-03-04",3.4,3.4,3.4,3.4],["2024-03-05",3.39,3.39,3.39,3.39],["2024-03-06",3.36,3.36,3.36,3.36],["2024-03-07",3.36,3.36,3.36,3.36],["2024-03-08",3.31,3.31,3.31,3.31],["2024-03-11",3.28,3.28,3.28,3.28],["2024-03-12",3.28,3.28,3.28,3.28],["2024-03-13",3.27,3.27,3.27,3.27],["2024-03-14",3.3,3.3,3.3,3.3],["2024-03-15",3.34,3.34,3.34,3.34],["2024-03-18",3.38,3.38,3.38,3.38],["2024-03-19",3.42,3.42,3.42,3.42],["2024-03-20",3.4,3.4,3.4,3.4],["2024-03-21",3.35,3.35,3.35,3.35],["2024-03-22",3.32,3.32,3.32,3.32],["2024-03-25",3.33,3.33,3.33,3.33],["2024-03-26",3.33,3.33,3.33,3.33],["2024-03-27",3.32,3.32,3.32,3.32],["2024-03-28",3.32,3.32,3.32,3.32],["2024-03-29",3.35,3.35,3.35,3.35],["2024-04-01",3.33,3.33,3.33,3.33],["2024-04-02",3.37,3.37,3.37,3.37],["2024-04-03",3.38,3.38,3.38,3.38],["2024-04-04",3.38,3.38,3.38,3.38],["2024-04-05",3.37,3.37,3.37,3.37],["2024-04-08",3.42,3.42,3.42,3.42],["2024-04-09",3.44,3.44,3.44,3.44],["2024-04-11",3.51,3.51,3.51,3.51],["2024-04-12",3.45,3.45,3.45,3.45],["2024-04-15",3.49,3.49,3.49,3.49],["2024-04-16",3.53,3.53,3.53,3.53],["2024-04-17",3.52,3.52,3.52,3.52],["2024-04-18",3.5,3.5,3.5,3.5],["2024-04-19",3.5,3.5,3.5,3.5],["2024-04-22",3.59,3.59,3.59,3.59],["2024-04-23",3.56,3.56,3.56,3.56],["2024-04-24",3.58,3.58,3.58,3.58],["2024-04-25",3.63,3.63,3.63,3.63],["2024-04-26",3.6,3.6,3.6,3.6],["2024-04-29",3.62,3.62,3.62,3.62],["2024-04-30",3.58,3.58,3.58,3.58],["2024-05-02",3.58,3.58,3.58,3.58],["2024-05-03",3.55,3.55,3.55,3.55],["2024-05-07",3.48,3.48,3.48,3.48],["2024-05-08",3.47,3.47,3.47,3.47],["2024-05-09",3.49,3.49,3.49,3.49],["2024-05-10",3.48,3.48,3.48,3.48],["2024-05-13",3.49,3.49,3.49,3.49],["2024-05-14",3.49,3.49,3.49,3.49],["2024-05-16",3.41,3.41,3.41,3.41],["2024-05-17",3.41,3.41,3.41,3.41],["2024-05-20",3.44,3.44,3.44,3.44],["2024-05-21",3.44,3.44,3.44,3.44],["2024-05-22",3.44,3.44,3.44,3.44],["2024-05-23",3.42,3.42,3.42,3.42],["2024-05-24",3.45,3.45,3.45,3.45],["2024-05-27",3.44,3.44,3.44,3.44],["2024-05-28",3.42,3.42,3.42,3.42],["2024-05-29",3.47,3.47,3.47,3.47],["2024-05-30",3.49,3.49,3.49,3.49],["2024-05-31",3.5,3.5,3.5,3.5],["2024-06-03",3.47,3.47,3.47,3.47],["2024-06-04",3.41,3.41,3.41,3.41],["2024-06-05",3.37,3.37,3.37,3.37],["2024-06-07",3.34,3.34,3.34,3.34],["2024-06-10",3.39,3.39,3.39,3.39],["2024-06-11",3.37,3.37,3.37,3.37],["2024-06-12",3.33,3.33,3.33,3.33],["2024-06-13",3.3,3.3,3.3,3.3],["2024-06-14",3.27,3.27,3.27,3.27],["2024-06-17",3.23,3.23,3.23,3.23],["2024-06-18",3.24,3.24,3.24,3.24],["2024-06-19",3.19,3.19,3.19,3.19],["2024-06-20",3.22,3.22,3.22,3.22],["2024-06-21",3.2,3.2,3.2,3.2],["2024-06-24",3.22,3.22,3.22,3.22],["2024-06-25",3.22,3.22,3.22,3.22],["2024-06-26",3.23,3.23,3.23,3.23],["2024-06-27",3.24,3.24,3.24,3.24],["2024-06-28",3.23,3.23,3.23,3.23],["2024-07-01",3.24,3.24,3.24,3.24],["2024-07-02",3.2,3.2,3.2,3.2],["2024-07-03",3.19,3.19,3.19,3.19],["2024-07-04",3.16,3.16,3.16,3.16],["2024-07-05",3.16,3.16,3.16,3.16],["2024-07-08",3.14,3.14,3.14,3.14],["2024-07-09",3.13,3.13,3.13,3.13],["2024-07-10",3.13,3.13,3.13,3.13],["2024-07-11",3.18,3.18,3.18,3.18],["2024-07-12",3.12,3.12,3.12,3.12],["2024-07-15",3.1,3.1,3.1,3.1],["2024-07-16",3.06,3.06,3.06,3.06],["2024-07-17",3.06,3.06,3.06,3.06],["2024-07-18",3.08,3.08,3.08,3.08],["2024-07-19",3.1,3.1,3.1,3.1],["2024-07-22",3.09,3.09,3.09,3.09],["2024-07-23",3.11,3.11,3.11,3.11],["2024-07-24",3.07,3.07,3.07,3.07],["2024-07-25",3.06,3.06,3.06,3.06],["2024-07-26",3.05,3.05,3.05,3.05],["2024-07-29",3,3,3,3],["2024-07-30",3.01,3.01,3.01,3.01],["2024-07-31",3.01,3.01,3.01,3.01],["2024-08-01",2.99,2.99,2.99,2.99],["2024-08-02",2.95,2.95,2.95,2.95],["2024-08-05",2.82,2.82,2.82,2.82],["2024-08-06",2.95,2.95,2.95,2.95],["2024-08-07",2.95,2.95,2.95,2.95],["2024-08-08",2.93,2.93,2.93,2.93],["2024-08-09",2.96,2.96,2.96,2.96],["2024-08-12",2.95,2.95,2.95,2.95],["2024-08-13",2.93,2.93,2.93,2.93],["2024-08-14",2.9,2.9,2.9,2.9],["2024-08-16",2.93,2.93,2.93,2.93],["2024-08-19",2.94,2.94,2.94,2.94],["2024-08-20",2.96,2.96,2.96,2.96],["2024-08-21",2.96,2.96,2.96,2.96],["2024-08-22",2.93,2.93,2.93,2.93],["2024-08-23",2.95,2.95,2.95,2.95],["2024-08-26",2.93,2.93,2.93,2.93],["2024-08-27",3,3,3,3],["2024-08-28",2.98,2.98,2.98,2.98],["2024-08-29",3,3,3,3],["2024-08-30",3.01,3.01,3.01,3.01],["2024-09-02",3.05,3.05,3.05,3.05],["2024-09-03",3.05,3.05,3.05,3.05],["2024-09-04",3,3,3,3],["2024-09-05",2.97,2.97,2.97,2.97],["2024-09-06",2.93,2.93,2.93,2.93],["2024-09-09",2.96,2.96,2.96,2.96],["2024-09-10",2.91,2.91,2.91,2.91],["2024-09-11",2.86,2.86,2.86,2.86],["2024-09-12",2.89,2.89,2.89,2.89],["2024-09-13",2.83,2.83,2.83,2.83],["2024-09-19",2.87,2.87,2.87,2.87],["2024-09-20",2.87,2.87,2.87,2.87],["2024-09-23",2.9,2.9,2.9,2.9],["2024-09-24",2.9,2.9,2.9,2.9],["2024-09-25",2.87,2.87,2.87,2.87],["2024-09-26",2.88,2.88,2.88,2.88],["2024-09-27",2.89,2.89,2.89,2.89],["2024-09-30",2.89,2.89,2.89,2.89],["2024-10-01",2.84,2.84,2.84,2.84],["2024-10-02",2.84,2.84,2.84,2.84],["2024-10-04",2.9,2.9,2.9,2.9],["2024-10-07",3.02,3.02,3.02,3.02],["2024-10-08",3,3,3,3],["2024-10-10",3.01,3.01,3.01,3.01],["2024-10-11",3,3,3,3],["2024-10-14",3,3,3,3],["2024-10-15",2.96,2.96,2.96,2.96],["2024-10-16",2.92,2.92,2.92,2.92],["2024-10-17",2.95,2.95,2.95,2.95],["2024-10-18",2.97,2.97,2.97,2.97],["2024-10-21",2.96,2.96,2.96,2.96],["2024-10-22",3.01,3.01,3.01,3.01],["2024-10-23",3.01,3.01,3.01,3.01],["2024-10-24",2.96,2.96,2.96,2.96],["2024-10-25",2.94,2.94,2.94,2.94],["2024-10-28",3.01,3.01,3.01,3.01],["2024-10-29",3.01,3.01,3.01,3.01],["2024-10-30",3,3,3,3],["2024-10-31",3.02,3.02,3.02,3.02],["2024-11-01",3,3,3,3],["2024-11-04",2.99,2.99,2.99,2.99],["2024-11-05",2.97,2.97,2.97,2.97],["2024-11-06",3.02,3.02,3.02,3.02],["2024-11-07",2.98,2.98,2.98,2.98],["2024-11-08",2.94,2.94,2.94,2.94],["2024-11-11",2.95,2.95,2.95,2.95],["2024-11-12",2.94,2.94,2.94,2.94],["2024-11-13",2.98,2.98,2.98,2.98],["2024-11-14",2.99,2.99,2.99,2.99],["2024-11-15",2.99,2.99,2.99,2.99],["2024-11-18",2.97,2.97,2.97,2.97],["2024-11-19",2.94,2.94,2.94,2.94],["2024-11-20",2.92,2.92,2.92,2.92],["2024-11-21",2.88,2.88,2.88,2.88],["2024-11-22",2.87,2.87,2.87,2.87],["2024-11-25",2.82,2.82,2.82,2.82],["2024-11-26",2.81,2.81,2.81,2.81],["2024-11-27",2.78,2.78,2.78,2.78],["2024-11-28",2.69,2.69,2.69,2.69],["2024-11-29",2.65,2.65,2.65,2.65],["2024-12-02",2.6,2.6,2.6,2.6],["2024-12-03",2.61,2.61,2.61,2.61],["2024-12-04",2.64,2.64,2.64,2.64],["2024-12-05",2.62,2.62,2.62,2.62],["2024-12-06",2.63,2.63,2.63,2.63],["2024-12-09",2.58,2.58,2.58,2.58],["2024-12-10",2.59,2.59,2.59,2.59],["2024-12-11",2.62,2.62,2.62,2.62],["2024-12-12",2.63,2.63,2.63,2.63],["2024-12-13",2.62,2.62,2.62,2.62],["2024-12-16",2.66,2.66,2.66,2.66],["2024-12-17",2.73,2.73,2.73,2.73],["2024-12-18",2.65,2.65,2.65,2.65],["2024-12-19",2.74,2.74,2.74,2.74],["2024-12-20",2.78,2.78,2.78,2.78],["2024-12-23",2.76,2.76,2.76,2.76],["2024-12-24",2.8,2.8,2.8,2.8],["2024-12-26",2.81,2.81,2.81,2.81],["2024-12-27",2.78,2.78,2.78,2.78],["2024-12-30",2.76,2.76,2.76,2.76],["2024-12-31",2.76,2.76,2.76,2.76],["2025-01-02",2.68,2.68,2.68,2.68],["2025-01-03",2.64,2.64,2.64,2.64],["2025-01-06",2.69,2.69,2.69,2.69],["2025-01-07",2.66,2.66,2.66,2.66],["2025-01-08",2.65,2.65,2.65,2.65],["2025-01-09",2.63,2.63,2.63,2.63],["2025-01-10",2.68,2.68,2.68,2.68],["2025-01-13",2.75,2.75,2.75,2.75],["2025-01-14",2.74,2.74,2.74,2.74],["2025-01-15",2.77,2.77,2.77,2.77],["2025-01-16",2.72,2.72,2.72,2.72],["2025-01-17",2.69,2.69,2.69,2.69],["2025-01-20",2.72,2.72,2.72,2.72],["2025-01-21",2.68,2.68,2.68,2.68],["2025-01-22",2.69,2.69,2.69,2.69],["2025-01-23",2.7,2.7,2.7,2.7],["2025-01-24",2.7,2.7,2.7,2.7],["2025-01-31",2.7,2.7,2.7,2.7],["2025-02-03",2.69,2.69,2.69,2.69],["2025-02-04",2.7,2.7,2.7,2.7],["2025-02-05",2.68,2.68,2.68,2.68],["2025-02-06",2.67,2.67,2.67,2.67],["2025-02-07",2.72,2.72,2.72,2.72],["2025-02-10",2.71,2.71,2.71,2.71],["2025-02-11",2.72,2.72,2.72,2.72],["2025-02-12",2.74,2.74,2.74,2.74],["2025-02-13",2.73,2.73,2.73,2.73],["2025-02-14",2.71,2.71,2.71,2.71],["2025-02-17",2.73,2.73,2.73,2.73],["2025-02-18",2.75,2.75,2.75,2.75],["2025-02-19",2.75,2.75,2.75,2.75],["2025-02-20",2.75,2.75,2.75,2.75],["2025-02-21",2.73,2.73,2.73,2.73],["2025-02-24",2.72,2.72,2.72,2.72],["2025-02-25",2.7,2.7,2.7,2.7],["2025-02-26",2.68,2.68,2.68,2.68],["2025-02-27",2.68,2.68,2.68,2.68],["2025-02-28",2.66,2.66,2.66,2.66],["2025-03-04",2.63,2.63,2.63,2.63],["2025-03-05",2.68,2.68,2.68,2.68],["2025-03-06",2.7,2.7,2.7,2.7],["2025-03-07",2.68,2.68,2.68,2.68],["2025-03-10",2.66,2.66,2.66,2.66],["2025-03-11",2.63,2.63,2.63,2.63],["2025-03-12",2.62,2.62,2.62,2.62],["2025-03-13",2.63,2.63,2.63,2.63],["2025-03-14",2.64,2.64,2.64,2.64],["2025-03-17",2.65,2.65,2.65,2.65],["2025-03-18",2.64,2.64,2.64,2.64],["2025-03-19",2.67,2.67,2.67,2.67],["2025-03-20",2.66,2.66,2.66,2.66],["2025-03-21",2.66,2.66,2.66,2.66],["2025-03-24",2.69,2.69,2.69,2.69],["2025-03-25",2.7,2.7,2.7,2.7],["2025-03-26",2.71,2.71,2.71,2.71],["2025-03-27",2.71,2.71,2.71,2.71],["2025-03-28",2.71,2.71,2.71,2.71],["2025-03-31",2.65,2.65,2.65,2.65],["2025-04-01",2.66,2.66,2.66,2.66],["2025-04-02",2.65,2.65,2.65,2.65],["2025-04-03",2.61,2.61,2.61,2.61],["2025-04-04",2.57,2.57,2.57,2.57],["2025-04-07",2.49,2.49,2.49,2.49],["2025-04-08",2.51,2.51,2.51,2.51],["2025-04-09",2.54,2.54,2.54,2.54],["2025-04-10",2.51,2.51,2.51,2.51],["2025-04-11",2.51,2.51,2.51,2.51],["2025-04-14",2.51,2.51,2.51,2.51],["2025-04-15",2.5,2.5,2.5,2.5],["2025-04-16",2.46,2.46,2.46,2.46],["2025-04-17",2.48,2.48,2.48,2.48],["2025-04-18",2.46,2.46,2.46,2.46],["2025-04-21",2.44,2.44,2.44,2.44],["2025-04-22",2.44,2.44,2.44,2.44],["2025-04-23",2.44,2.44,2.44,2.44],["2025-04-24",2.44,2.44,2.44,2.44],["2025-04-25",2.4,2.4,2.4,2.4],["2025-04-28",2.41,2.41,2.41,2.41],["2025-04-29",2.42,2.42,2.42,2.42],["2025-04-30",2.38,2.38,2.38,2.38],["2025-05-02",2.39,2.39,2.39,2.39],["2025-05-07",2.38,2.38,2.38,2.38],["2025-05-08",2.4,2.4,2.4,2.4],["2025-05-09",2.45,2.45,2.45,2.45],["2025-05-12",2.45,2.45,2.45,2.45],["2025-05-13",2.5,2.5,2.5,2.5],["2025-05-14",2.48,2.48,2.48,2.48],["2025-05-15",2.5,2.5,2.5,2.5],["2025-05-16",2.45,2.45,2.45,2.45],["2025-05-19",2.5,2.5,2.5,2.5],["2025-05-20",2.47,2.47,2.47,2.47],["2025-05-21",2.5,2.5,2.5,2.5],["2025-05-22",2.49,2.49,2.49,2.49],["2025-05-23",2.5,2.5,2.5,2.5],["2025-05-26",2.5,2.5,2.5,2.5],["2025-05-27",2.48,2.48,2.48,2.48],["2025-05-28",2.47,2.47,2.47,2.47],["2025-05-29",2.5,2.5,2.5,2.5],["2025-05-30",2.52,2.52,2.52,2.52],["2025-06-02",2.52,2.52,2.52,2.52],["2025-06-04",2.6,2.6,2.6,2.6],["2025-06-05",2.6,2.6,2.6,2.6],["2025-06-09",2.62,2.62,2.62,2.62],["2025-06-10",2.56,2.56,2.56,2.56],["2025-06-11",2.58,2.58,2.58,2.58],["2025-06-12",2.58,2.58,2.58,2.58],["2025-06-13",2.6,2.6,2.6,2.6],["2025-06-16",2.62,2.62,2.62,2.62],["2025-06-17",2.61,2.61,2.61,2.61],["2025-06-18",2.64,2.64,2.64,2.64],["2025-06-19",2.65,2.65,2.65,2.65],["2025-06-20",2.64,2.64,2.64,2.64],["2025-06-23",2.66,2.66,2.66,2.66],["2025-06-24",2.62,2.62,2.62,2.62],["2025-06-25",2.62,2.62,2.62,2.62],["2025-06-26",2.6,2.6,2.6,2.6],["2025-06-27",2.58,2.58,2.58,2.58],["2025-06-30",2.59,2.59,2.59,2.59],["2025-07-01",2.58,2.58,2.58,2.58],["2025-07-02",2.62,2.62,2.62,2.62],["2025-07-03",2.6,2.6,2.6,2.6],["2025-07-04",2.62,2.62,2.62,2.62],["2025-07-07",2.64,2.64,2.64,2.64],["2025-07-08",2.64,2.64,2.64,2.64],["2025-07-09",2.64,2.64,2.64,2.64],["2025-07-10",2.59,2.59,2.59,2.59],["2025-07-11",2.59,2.59,2.59,2.59],["2025-07-14",2.65,2.65,2.65,2.65],["2025-07-15",2.64,2.64,2.64,2.64],["2025-07-16",2.67,2.67,2.67,2.67],["2025-07-17",2.66,2.66,2.66,2.66],["2025-07-18",2.65,2.65,2.65,2.65],["2025-07-21",2.63,2.63,2.63,2.63],["2025-07-22",2.62,2.62,2.62,2.62],["2025-07-23",2.62,2.62,2.62,2.62],["2025-07-24",2.63,2.63,2.63,2.63],["2025-07-25",2.62,2.62,2.62,2.62],["2025-07-28",2.62,2.62,2.62,2.62],["2025-07-29",2.61,2.61,2.61,2.61],["2025-07-30",2.6,2.6,2.6,2.6],["2025-07-31",2.59,2.59,2.59,2.59],["2025-08-01",2.62,2.62,2.62,2.62],["2025-08-04",2.57,2.57,2.57,2.57],["2025-08-05",2.56,2.56,2.56,2.56],["2025-08-06",2.57,2.57,2.57,2.57],["2025-08-07",2.55,2.55,2.55,2.55],["2025-08-08",2.55,2.55,2.55,2.55],["2025-08-11",2.57,2.57,2.57,2.57],["2025-08-12",2.58,2.58,2.58,2.58],["2025-08-13",2.57,2.57,2.57,2.57],["2025-08-14",2.56,2.56,2.56,2.56],["2025-08-18",2.59,2.59,2.59,2.59],["2025-08-19",2.61,2.61,2.61,2.61],["2025-08-20",2.61,2.61,2.61,2.61],["2025-08-21",2.61,2.61,2.61,2.61],["2025-08-22",2.61,2.61,2.61,2.61],["2025-08-25",2.6,2.6,2.6,2.6],["2025-08-26",2.59,2.59,2.59,2.59],["2025-08-27",2.57,2.57,2.57,2.57],["2025-08-28",2.58,2.58,2.58,2.58],["2025-08-29",2.58,2.58,2.58,2.58],["2025-09-01",2.6,2.6,2.6,2.6],["2025-09-02",2.62,2.62,2.62,2.62],["2025-09-03",2.65,2.65,2.65,2.65],["2025-09-04",2.64,2.64,2.64,2.64],["2025-09-05",2.63,2.63,2.63,2.63],["2025-09-08",2.61,2.61,2.61,2.61],["2025-09-09",2.58,2.58,2.58,2.58],["2025-09-10",2.56,2.56,2.56,2.56],["2025-09-11",2.56,2.56,2.56,2.56],["2025-09-12",2.56,2.56,2.56,2.56],["2025-09-15",2.59,2.59,2.59,2.59],["2025-09-16",2.57,2.57,2.57,2.57],["2025-09-17",2.56,2.56,2.56,2.56],["2025-09-18",2.54,2.54,2.54,2.54],["2025-09-19",2.58,2.58,2.58,2.58],["2025-09-22",2.61,2.61,2.61,2.61],["2025-09-23",2.6,2.6,2.6,2.6],["2025-09-24",2.63,2.63,2.63,2.63],["2025-09-25",2.67,2.67,2.67,2.67],["2025-09-26",2.72,2.72,2.72,2.72],["2025-09-29",2.72,2.72,2.72,2.72],["2025-09-30",2.73,2.73,2.73,2.73],["2025-10-01",2.75,2.75,2.75,2.75],["2025-10-02",2.73,2.73,2.73,2.73],["2025-10-10",2.73,2.73,2.73,2.73],["2025-10-13",2.68,2.68,2.68,2.68],["2025-10-14",2.65,2.65,2.65,2.65],["2025-10-15",2.64,2.64,2.64,2.64],["2025-10-16",2.65,2.65,2.65,2.65],["2025-10-17",2.67,2.67,2.67,2.67],["2025-10-20",2.69,2.69,2.69,2.69],["2025-10-21",2.71,2.71,2.71,2.71],["2025-10-22",2.69,2.69,2.69,2.69],["2025-10-23",2.72,2.72,2.72,2.72],["2025-10-24",2.72,2.72,2.72,2.72],["2025-10-27",2.76,2.76,2.76,2.76],["2025-10-28",2.75,2.75,2.75,2.75],["2025-10-29",2.8,2.8,2.8,2.8],["2025-10-30",2.86,2.86,2.86,2.86],["2025-10-31",2.87,2.87,2.87,2.87],["2025-11-03",2.88,2.88,2.88,2.88],["2025-11-04",2.88,2.88,2.88,2.88],["2025-11-05",2.88,2.88,2.88,2.88],["2025-11-06",2.99,2.99,2.99,2.99],["2025-11-07",3.04,3.04,3.04,3.04],["2025-11-10",3.04,3.04,3.04,3.04],["2025-11-11",2.99,2.99,2.99,2.99],["2025-11-12",3.09,3.09,3.09,3.09],["2025-11-13",3.08,3.08,3.08,3.08],["2025-11-14",3.13,3.13,3.13,3.13],["2025-11-17",3.11,3.11,3.11,3.11],["2025-11-18",3.07,3.07,3.07,3.07],["2025-11-19",3.07,3.07,3.07,3.07],["2025-11-20",3.12,3.12,3.12,3.12],["2025-11-21",3.09,3.09,3.09,3.09],["2025-11-24",3.11,3.11,3.11,3.11],["2025-11-25",3.1,3.1,3.1,3.1],["2025-11-26",3.08,3.08,3.08,3.08],["2025-11-27",3.2,3.2,3.2,3.2],["2025-11-28",3.18,3.18,3.18,3.18],["2025-12-01",3.23,3.23,3.23,3.23],["2025-12-02",3.21,3.21,3.21,3.21],["2025-12-03",3.25,3.25,3.25,3.25],["2025-12-04",3.23,3.23,3.23,3.23],["2025-12-05",3.2,3.2,3.2,3.2],["2025-12-08",3.24,3.24,3.24,3.24],["2025-12-09",3.3,3.3,3.3,3.3],["2025-12-10",3.34,3.34,3.34,3.34],["2025-12-11",3.36,3.36,3.36,3.36],["2025-12-12",3.35,3.35,3.35,3.35],["2025-12-15",3.26,3.26,3.26,3.26],["2025-12-16",3.24,3.24,3.24,3.24],["2025-12-17",3.23,3.23,3.23,3.23],["2025-12-18",3.2,3.2,3.2,3.2],["2025-12-19",3.24,3.24,3.24,3.24],["2025-12-22",3.25,3.25,3.25,3.25],["2025-12-23",3.24,3.24,3.24,3.24],["2025-12-24",3.21,3.21,3.21,3.21],["2025-12-26",3.24,3.24,3.24,3.24],["2025-12-29",3.23,3.23,3.23,3.23],["2025-12-30",3.24,3.24,3.24,3.24],["2025-12-31",3.24,3.24,3.24,3.24],["2026-01-02",3.24,3.24,3.24,3.24],["2026-01-05",3.25,3.25,3.25,3.25],["2026-01-06",3.24,3.24,3.24,3.24],["2026-01-07",3.19,3.19,3.19,3.19],["2026-01-08",3.19,3.19,3.19,3.19],["2026-01-09",3.19,3.19,3.19,3.19],["2026-01-12",3.21,3.21,3.21,3.21],["2026-01-13",3.24,3.24,3.24,3.24],["2026-01-14",3.24,3.24,3.24,3.24],["2026-01-15",3.32,3.32,3.32,3.32],["2026-01-16",3.32,3.32,3.32,3.32],["2026-01-19",3.39,3.39,3.39,3.39],["2026-01-20",3.47,3.47,3.47,3.47],["2026-01-21",3.43,3.43,3.43,3.43],["2026-01-22",3.43,3.43,3.43,3.43],["2026-01-23",3.42,3.42,3.42,3.42],["2026-01-26",3.38,3.38,3.38,3.38],["2026-01-27",3.38,3.38,3.38,3.38],["2026-01-28",3.36,3.36,3.36,3.36],["2026-01-29",3.39,3.39,3.39,3.39],["2026-01-30",3.44,3.44,3.44,3.44],["2026-02-02",3.45,3.45,3.45,3.45],["2026-02-03",3.5,3.5,3.5,3.5],["2026-02-04",3.53,3.53,3.53,3.53],["2026-02-05",3.51,3.51,3.51,3.51],["2026-02-06",3.52,3.52,3.52,3.52],["2026-02-09",3.56,3.56,3.56,3.56],["2026-02-10",3.49,3.49,3.49,3.49],["2026-02-11",3.46,3.46,3.46,3.46],["2026-02-12",3.42,3.42,3.42,3.42],["2026-02-13",3.4,3.4,3.4,3.4],["2026-02-19",3.43,3.43,3.43,3.43],["2026-02-20",3.39,3.39,3.39,3.39],["2026-02-23",3.41,3.41,3.41,3.41],["2026-02-24",3.41,3.41,3.41,3.41],["2026-02-25",3.38,3.38,3.38,3.38],["2026-02-26",3.31,3.31,3.31,3.31],["2026-02-27",3.28,3.28,3.28,3.28],["2026-03-03",3.42,3.42,3.42,3.42],["2026-03-04",3.48,3.48,3.48,3.48],["2026-03-05",3.44,3.44,3.44,3.44],["2026-03-06",3.47,3.47,3.47,3.47],["2026-03-09",3.65,3.65,3.65,3.65],["2026-03-10",3.51,3.51,3.51,3.51],["2026-03-11",3.47,3.47,3.47,3.47],["2026-03-12",3.5,3.5,3.5,3.5],["2026-03-13",3.52,3.52,3.52,3.52],["2026-03-16",3.56,3.56,3.56,3.56],["2026-03-17",3.58,3.58,3.58,3.58],["2026-03-18",3.51,3.51,3.51,3.51],["2026-03-19",3.58,3.58,3.58,3.58],["2026-03-20",3.62,3.62,3.62,3.62],["2026-03-23",3.84,3.84,3.84,3.84],["2026-03-24",3.76,3.76,3.76,3.76],["2026-03-25",3.79,3.79,3.79,3.79],["2026-03-26",3.8,3.8,3.8,3.8],["2026-03-27",3.84,3.84,3.84,3.84],["2026-03-30",3.8,3.8,3.8,3.8],["2026-03-31",3.78,3.78,3.78,3.78],["2026-04-01",3.57,3.57,3.57,3.57],["2026-04-02",3.68,3.68,3.68,3.68],["2026-04-03",3.62,3.62,3.62,3.62],["2026-04-06",3.59,3.59,3.59,3.59],["2026-04-07",3.62,3.62,3.62,3.62],["2026-04-08",3.48,3.48,3.48,3.48],["2026-04-09",3.49,3.49,3.49,3.49],["2026-04-10",3.49,3.49,3.49,3.49],["2026-04-13",3.55,3.55,3.55,3.55],["2026-04-14",3.52,3.52,3.52,3.52],["2026-04-15",3.52,3.52,3.52,3.52],["2026-04-16",3.54,3.54,3.54,3.54],["2026-04-17",3.58,3.58,3.58,3.58],["2026-04-20",3.57,3.57,3.57,3.57],["2026-04-21",3.54,3.54,3.54,3.54],["2026-04-22",3.56,3.56,3.56,3.56],["2026-04-23",3.65,3.65,3.65,3.65],["2026-04-24",3.68,3.68,3.68,3.68],["2026-04-27",3.68,3.68,3.68,3.68],["2026-04-28",3.72,3.72,3.72,3.72],["2026-04-29",3.71,3.71,3.71,3.71],["2026-04-30",3.78,3.78,3.78,3.78],["2026-05-04",3.8,3.8,3.8,3.8],["2026-05-06",3.79,3.79,3.79,3.79],["2026-05-07",3.74,3.74,3.74,3.74],["2026-05-08",3.74,3.74,3.74,3.74],["2026-05-11",3.78,3.78,3.78,3.78],["2026-05-12",3.87,3.87,3.87,3.87],["2026-05-13",3.85,3.85,3.85,3.85],["2026-05-14",3.89,3.89,3.89,3.89],["2026-05-15",4.02,4.02,4.02,4.02]]