{"sym":"HNXINDEX","index":true,"bars":[["2006-05-24",224.78,224.78,224.78,224.78,546160],["2006-05-25",217.23,217.23,217.23,217.23,539643],["2006-05-26",201.37,201.37,201.37,201.37,424590],["2006-05-31",192.92,192.92,192.92,192.92,722400],["2006-06-01",205.11,205.11,205.11,205.11,493100],["2006-06-02",215.98,215.98,215.98,215.98,627020],["2006-06-05",219.2,219.2,219.2,219.2,543700],["2006-06-06",213.61,213.61,213.61,213.61,935100],["2006-06-07",208.51,208.51,208.51,208.51,269800],["2006-06-08",211.47,211.47,211.47,211.47,188900],["2006-06-09",207.95,207.95,207.95,207.95,837000],["2006-06-12",201.93,201.93,201.93,201.93,379800],["2006-06-13",200.24,200.24,200.24,200.24,380000],["2006-06-14",201.25,201.25,201.25,201.25,311400],["2006-06-15",201.79,201.79,201.79,201.79,261500],["2006-06-16",197.57,197.57,197.57,197.57,234700],["2006-06-19",195.77,195.77,195.77,195.77,482100],["2006-06-20",190.03,190.03,190.03,190.03,157100],["2006-06-21",177.65,177.65,177.65,177.65,229000],["2006-06-22",195.74,195.74,195.74,195.74,466600],["2006-06-23",189.83,189.83,189.83,189.83,321600],["2006-06-26",186.63,186.63,186.63,186.63,583229],["2006-06-27",185.36,185.36,185.36,185.36,239900],["2006-06-28",186.24,186.24,186.24,186.24,343000],["2006-06-29",186.72,186.72,186.72,186.72,272600],["2006-06-30",190.68,190.68,190.68,190.68,228600],["2006-07-03",187.96,187.96,187.96,187.96,250900],["2006-07-04",185.07,185.07,185.07,185.07,78900],["2006-07-05",183.73,183.73,183.73,183.73,104300],["2006-07-06",185.42,185.42,185.42,185.42,82400],["2006-07-07",185.92,185.92,185.92,185.92,84200],["2006-07-10",184.62,184.62,184.62,184.62,37300],["2006-07-11",183.66,183.66,183.66,183.66,86500],["2006-07-12",183.39,183.39,183.39,183.39,66800],["2006-07-13",182.87,182.87,182.87,182.87,96300],["2006-07-14",185.38,185.38,185.38,185.38,146300],["2006-07-17",184.82,184.82,184.82,184.82,258100],["2006-07-18",183.17,183.17,183.17,183.17,101200],["2006-07-19",179.26,179.26,179.26,179.26,87100],["2006-07-20",178.64,178.64,178.64,178.64,134900],["2006-07-21",179.52,179.52,179.52,179.52,137200],["2006-07-24",175.76,175.76,175.76,175.76,186700],["2006-07-25",165.3,165.3,165.3,165.3,188100],["2006-07-26",165.1,165.1,165.1,165.1,230000],["2006-07-27",173.24,173.24,173.24,173.24,368000],["2006-07-28",174.12,174.12,174.12,174.12,181600],["2006-07-31",170.14,170.14,170.14,170.14,223800],["2006-08-01",170.64,170.64,170.64,170.64,228600],["2006-08-02",168.71,168.71,168.71,168.71,321200],["2006-08-03",173.7,173.7,173.7,173.7,289400],["2006-08-04",178.68,178.68,178.68,178.68,271600],["2006-08-07",177.63,177.63,177.63,177.63,272400],["2006-08-08",177.65,177.65,177.65,177.65,167800],["2006-08-09",178.64,178.64,178.64,178.64,127900],["2006-08-10",178.16,178.16,178.16,178.16,129200],["2006-08-11",179.45,179.45,179.45,179.45,247000],["2006-08-14",188.72,188.72,188.72,188.72,361800],["2006-08-15",184.4,184.4,184.4,184.4,334500],["2006-08-16",189.16,189.16,189.16,189.16,227800],["2006-08-17",197.78,197.78,197.78,197.78,563300],["2006-08-18",198.89,198.89,198.89,198.89,552100],["2006-08-21",196.86,196.86,196.86,196.86,169700],["2006-08-22",190.51,190.51,190.51,190.51,2246600],["2006-08-23",190.98,190.98,190.98,190.98,355700],["2006-08-24",190.85,190.85,190.85,190.85,121400],["2006-08-25",193.14,193.14,193.14,193.14,154200],["2006-08-28",192.56,192.56,192.56,192.56,141400],["2006-08-29",193.85,193.85,193.85,193.85,234200],["2006-08-30",193.09,193.09,193.09,193.09,280900],["2006-08-31",193.12,193.12,193.12,193.12,241400],["2006-09-01",194.24,194.24,194.24,194.24,292400],["2006-09-05",198.77,198.77,198.77,198.77,260000],["2006-09-06",197.77,197.77,197.77,197.77,194900],["2006-09-07",196.72,196.72,196.72,196.72,187900],["2006-09-08",198.76,198.76,198.76,198.76,256400],["2006-09-11",198.74,198.74,198.74,198.74,288400],["2006-09-12",196.46,196.46,196.46,196.46,205500],["2006-09-13",197.52,197.52,197.52,197.52,221500],["2006-09-14",197.19,197.19,197.19,197.19,171300],["2006-09-15",195.28,195.28,195.28,195.28,138700],["2006-09-18",196.15,196.15,196.15,196.15,117400],["2006-09-19",195.83,195.83,195.83,195.83,203400],["2006-09-20",195.83,195.83,195.83,195.83,155100],["2006-09-21",195.0,195.0,195.0,195.0,157600],["2006-09-22",194.02,194.02,194.02,194.02,106000],["2006-09-25",194.04,194.04,194.04,194.04,240300],["2006-09-26",194.39,194.39,194.39,194.39,261800],["2006-09-27",194.82,194.82,194.82,194.82,852400],["2006-09-28",194.45,194.45,194.45,194.45,217000],["2006-09-29",194.49,194.49,194.49,194.49,199700],["2006-10-02",194.39,194.39,194.39,194.39,208200],["2006-10-03",194.65,194.65,194.65,194.65,177600],["2006-10-04",194.17,194.17,194.17,194.17,294000],["2006-10-05",194.83,194.83,194.83,194.83,399300],["2006-10-06",195.02,195.02,195.02,195.02,210700],["2006-10-09",195.04,195.04,195.04,195.04,229900],["2006-10-10",193.85,193.85,193.85,193.85,174500],["2006-10-11",194.41,194.41,194.41,194.41,182600],["2006-10-12",194.03,194.03,194.03,194.03,857100],["2006-10-13",193.78,193.78,193.78,193.78,203500],["2006-10-16",192.54,192.54,192.54,192.54,245300],["2006-10-17",191.99,191.99,191.99,191.99,79000],["2006-10-18",191.78,191.78,191.78,191.78,146200],["2006-10-19",192.05,192.05,192.05,192.05,174200],["2006-10-20",192.14,192.14,192.14,192.14,86600],["2006-10-23",191.91,191.91,191.91,191.91,106700],["2006-10-24",191.3,191.3,191.3,191.3,49800],["2006-10-25",191.41,191.41,191.41,191.41,55500],["2006-10-26",191.29,191.29,191.29,191.29,83600],["2006-10-27",192.13,192.13,192.13,192.13,123300],["2006-10-30",192.41,192.41,192.41,192.41,246200],["2006-10-31",191.56,191.56,191.56,191.56,100400],["2006-11-01",191.79,191.79,191.79,191.79,152300],["2006-11-02",192.37,192.37,192.37,192.37,125800],["2006-11-03",192.2,192.2,192.2,192.2,125800],["2006-11-06",193.5,193.5,193.5,193.5,107800],["2006-11-07",195.63,195.63,195.63,195.63,154700],["2006-11-08",200.21,200.21,200.21,200.21,176900],["2006-11-09",201.38,201.38,201.38,201.38,200300],["2006-11-10",198.6,198.6,198.6,198.6,149700],["2006-11-13",196.27,196.27,196.27,196.27,118500],["2006-11-14",195.83,195.83,195.83,195.83,152100],["2006-11-15",194.74,194.74,194.74,194.74,117200],["2006-11-16",192.95,192.95,192.95,192.95,103100],["2006-11-17",195.83,195.83,195.83,195.83,202700],["2006-11-20",197.17,197.17,197.17,197.17,235100],["2006-11-21",202.94,202.94,202.94,202.94,263000],["2006-11-22",209.94,209.94,209.94,209.94,457000],["2006-11-23",224.03,224.03,224.03,224.03,630600],["2006-11-24",237.45,237.45,237.45,237.45,1172600],["2006-11-27",226.75,226.75,226.75,226.75,653700],["2006-11-28",226.07,226.07,226.07,226.07,782800],["2006-11-29",221.8,221.8,221.8,221.8,913100],["2006-11-30",223.79,223.79,223.79,223.79,630300],["2006-12-01",221.92,221.92,221.92,221.92,572300],["2006-12-04",219.64,219.64,219.64,219.64,582700],["2006-12-05",214.96,214.96,214.96,214.96,812200],["2006-12-06",214.77,214.77,214.77,214.77,668000],["2006-12-07",220.54,220.54,220.54,220.54,644700],["2006-12-08",224.85,224.85,224.85,224.85,617800],["2006-12-11",229.72,229.72,229.72,229.72,1172000],["2006-12-12",228.33,228.33,228.33,228.33,2244000],["2006-12-13",232.34,232.34,232.34,232.34,1056100],["2006-12-14",240.23,240.23,240.23,240.23,1413800],["2006-12-15",245.4,245.4,245.4,245.4,1915500],["2006-12-18",252.59,252.59,252.59,252.59,2946300],["2006-12-19",257.48,257.48,257.48,257.48,3435200],["2006-12-20",258.78,258.78,258.78,258.78,3487200],["2006-12-21",251.08,251.08,251.08,251.08,3105260],["2006-12-22",236.73,236.73,236.73,236.73,766880],["2006-12-25",232.46,232.46,232.46,232.46,1499000],["2006-12-26",237.04,237.04,237.04,237.04,1298360],["2006-12-27",241.47,241.47,241.47,241.47,1688890],["2006-12-28",243.43,243.43,243.43,243.43,2013260],["2006-12-29",242.89,242.89,242.89,242.89,1632100],["2007-01-02",241.92,241.92,241.92,241.92,1400400],["2007-01-03",246.37,246.37,246.37,246.37,1590800],["2007-01-04",258.05,258.05,258.05,258.05,2235860],["2007-01-05",265.62,265.62,265.62,265.62,3133600],["2007-01-08",266.57,266.57,266.57,266.57,2902600],["2007-01-09",279.12,279.12,279.12,279.12,4030050],["2007-01-10",291.2,291.2,291.2,291.2,3633000],["2007-01-11",301.04,301.04,301.04,301.04,5487620],["2007-01-12",309.28,309.28,309.28,309.28,3316300],["2007-01-15",323.24,323.24,323.24,323.24,3182100],["2007-01-16",322.8,322.8,322.8,322.8,3430100],["2007-01-17",311.24,311.24,311.24,311.24,3179200],["2007-01-18",315.96,315.96,315.96,315.96,3841100],["2007-01-19",321.59,321.59,321.59,321.59,2905900],["2007-01-22",318.94,318.94,318.94,318.94,3511400],["2007-01-23",324.85,324.85,324.85,324.85,2704600],["2007-01-24",326.23,326.23,326.23,326.23,2774590],["2007-01-25",316.61,316.61,316.61,316.61,2062800],["2007-01-26",317.66,317.66,317.66,317.66,1848900],["2007-01-29",324.24,324.24,324.24,324.24,2206400],["2007-01-30",337.29,337.29,337.29,337.29,3489600],["2007-01-31",348.52,348.52,348.52,348.52,3719500],["2007-02-01",347.41,347.41,347.41,347.41,3032800],["2007-02-02",346.76,346.76,346.76,346.76,2693800],["2007-02-05",344.32,344.32,344.32,344.32,3421700],["2007-02-06",342.62,342.62,342.62,342.62,2883900],["2007-02-07",346.42,346.42,346.42,346.42,3008780],["2007-02-08",340.26,340.26,340.26,340.26,3141900],["2007-02-09",340.53,340.53,340.53,340.53,2895400],["2007-02-12",346.97,346.97,346.97,346.97,2237300],["2007-02-13",354.63,354.63,354.63,354.63,3024400],["2007-02-14",365.17,365.17,365.17,365.17,2725300],["2007-02-15",377.59,377.59,377.59,377.59,2409100],["2007-02-26",409.23,409.23,409.23,409.23,3255000],["2007-02-27",433.83,433.83,433.83,433.83,3825700],["2007-02-28",430.34,430.34,430.34,430.34,4645400],["2007-03-01",424.68,424.68,424.68,424.68,3538100],["2007-03-02",418.88,418.88,418.88,418.88,3134200],["2007-03-05",435.58,435.58,435.58,435.58,3416000],["2007-03-06",440.52,440.52,440.52,440.52,3937700],["2007-03-07",445.8,445.8,445.8,445.8,3201600],["2007-03-08",450.77,450.77,450.77,450.77,3452300],["2007-03-09",454.81,454.81,454.81,454.81,4098900],["2007-03-12",454.75,454.75,454.75,454.75,4111800],["2007-03-13",446.95,446.95,446.95,446.95,3841300],["2007-03-14",431.77,431.77,431.77,431.77,2748200],["2007-03-15",421.33,421.33,421.33,421.33,2267400],["2007-03-16",446.08,446.08,446.08,446.08,2946800],["2007-03-19",459.36,459.36,459.36,459.36,4058000],["2007-03-20",446.11,446.11,446.11,446.11,3125600],["2007-03-21",442.97,442.97,442.97,442.97,2229400],["2007-03-22",437.27,437.27,437.27,437.27,2188700],["2007-03-23",430.1,430.1,430.1,430.1,2310300],["2007-03-26",397.99,397.99,397.99,397.99,1674700],["2007-03-27",371.94,371.94,371.94,371.94,1681760],["2007-03-28",405.18,405.18,405.18,405.18,1986700],["2007-03-29",407.5,407.5,407.5,407.5,1731000],["2007-03-30",404.08,404.08,404.08,404.08,3338800],["2007-04-02",391.77,391.77,391.77,391.77,1458600],["2007-04-03",385.22,385.22,385.22,385.22,1230500],["2007-04-04",400.51,400.51,400.51,400.51,2100600],["2007-04-05",393.02,393.02,393.02,393.02,1558100],["2007-04-06",398.68,398.68,398.68,398.68,1685900],["2007-04-09",400.94,400.94,400.94,400.94,1399100],["2007-04-10",405.17,405.17,405.17,405.17,1218400],["2007-04-11",404.81,404.81,404.81,404.81,1067900],["2007-04-12",394.13,394.13,394.13,394.13,1282800],["2007-04-13",392.04,392.04,392.04,392.04,1440000],["2007-04-16",366.18,366.18,366.18,366.18,1331100],["2007-04-17",365.55,365.55,365.55,365.55,1832000],["2007-04-18",385.57,385.57,385.57,385.57,1385800],["2007-04-19",374.39,374.39,374.39,374.39,1636800],["2007-04-20",365.56,365.56,365.56,365.56,1151600],["2007-04-23",321.44,321.44,321.44,321.44,1264000],["2007-04-24",319.51,319.51,319.51,319.51,1672740],["2007-04-25",332.79,332.79,332.79,332.79,1455200],["2007-05-02",329.24,329.24,329.24,329.24,974300],["2007-05-03",323.49,323.49,323.49,323.49,752100],["2007-05-04",319.37,319.37,319.37,319.37,708800],["2007-05-07",327.15,327.15,327.15,327.15,1240400],["2007-05-08",331.2,331.2,331.2,331.2,2367500],["2007-05-09",334.16,334.16,334.16,334.16,1335700],["2007-05-10",331.07,331.07,331.07,331.07,926500],["2007-05-11",335.48,335.48,335.48,335.48,1299300],["2007-05-14",338.09,338.09,338.09,338.09,1780200],["2007-05-15",337.1,337.1,337.1,337.1,1777900],["2007-05-16",334.58,334.58,334.58,334.58,1125300],["2007-05-17",337.15,337.15,337.15,337.15,1582700],["2007-05-18",337.87,337.87,337.87,337.87,2096900],["2007-05-21",340.37,340.37,340.37,340.37,1763700],["2007-05-22",347.29,347.29,347.29,347.29,2734600],["2007-05-23",348.32,348.32,348.32,348.32,3310800],["2007-05-24",343.86,343.86,343.86,343.86,1582200],["2007-05-25",346.67,346.67,346.67,346.67,1888300],["2007-05-28",343.14,343.14,343.14,343.14,1865000],["2007-05-29",340.75,340.75,340.75,340.75,1926900],["2007-05-30",335.84,335.84,335.84,335.84,1687400],["2007-05-31",337.27,337.27,337.27,337.27,1309300],["2007-06-01",336.32,336.32,336.32,336.32,1496100],["2007-06-04",330.33,330.33,330.33,330.33,1036900],["2007-06-05",327.48,327.48,327.48,327.48,1605400],["2007-06-06",328.81,328.81,328.81,328.81,1658600],["2007-06-07",328.75,328.75,328.75,328.75,1532700],["2007-06-08",327.65,327.65,327.65,327.65,1588500],["2007-06-11",322.31,322.31,322.31,322.31,5265200],["2007-06-12",317.98,317.98,317.98,317.98,1660600],["2007-06-13",313.04,313.04,313.04,313.04,1005400],["2007-06-14",315.87,315.87,315.87,315.87,1402680],["2007-06-15",313.47,313.47,313.47,313.47,1194000],["2007-06-18",315.2,315.2,315.2,315.2,1139800],["2007-06-19",313.14,313.14,313.14,313.14,1253275],["2007-06-20",309.89,309.89,309.89,309.89,1025300],["2007-06-21",302.86,302.86,302.86,302.86,1036300],["2007-06-22",299.77,299.77,299.77,299.77,931100],["2007-06-25",295.92,295.92,295.92,295.92,957500],["2007-06-26",295.4,295.4,295.4,295.4,997875],["2007-06-27",293.14,293.14,293.14,293.14,799800],["2007-06-28",288.9,288.9,288.9,288.9,962450],["2007-06-29",284.7,284.7,284.7,284.7,1232100],["2007-07-02",256.3,256.3,256.3,256.3,1237200],["2007-07-03",252.61,252.61,252.61,252.61,1353300],["2007-07-04",267.92,267.92,267.92,267.92,1485700],["2007-07-05",263.53,263.53,263.53,263.53,979700],["2007-07-06",268.13,268.13,268.13,268.13,879900],["2007-07-09",270.74,270.74,270.74,270.74,1010100],["2007-07-10",282.04,282.04,282.04,282.04,1776400],["2007-07-11",282.46,282.46,282.46,282.46,1278300],["2007-07-12",273.67,273.67,273.67,273.67,816200],["2007-07-13",277.37,277.37,277.37,277.37,757500],["2007-07-16",270.59,270.59,270.59,270.59,898800],["2007-07-17",272.25,272.25,272.25,272.25,713100],["2007-07-18",269.84,269.84,269.84,269.84,760960],["2007-07-19",268.05,268.05,268.05,268.05,821628],["2007-07-20",267.42,267.42,267.42,267.42,768900],["2007-07-24",264.88,264.88,264.88,264.88,610300],["2007-07-25",263.24,263.24,263.24,263.24,840000],["2007-07-26",259.46,259.46,259.46,259.46,834500],["2007-07-27",258.84,258.84,258.84,258.84,773500],["2007-07-30",255.2,255.2,255.2,255.2,1175200],["2007-07-31",253.57,253.57,253.57,253.57,1530300],["2007-08-01",260.0,260.0,260.0,260.0,1081900],["2007-08-02",258.52,258.52,258.52,258.52,1275100],["2007-08-03",255.95,255.95,255.95,255.95,825200],["2007-08-06",254.47,254.47,254.47,254.47,1111700],["2007-08-07",256.11,256.11,256.11,256.11,1056400],["2007-08-08",254.75,254.75,254.75,254.75,630000],["2007-08-09",259.06,259.06,259.06,259.06,1332000],["2007-08-10",257.34,257.34,257.34,257.34,1419700],["2007-08-13",254.48,254.48,254.48,254.48,790800],["2007-08-14",254.24,254.24,254.24,254.24,915400],["2007-08-15",254.05,254.05,254.05,254.05,780700],["2007-08-16",252.35,252.35,252.35,252.35,965300],["2007-08-17",249.4,249.4,249.4,249.4,803400],["2007-08-20",248.83,248.83,248.83,248.83,842700],["2007-08-21",248.8,248.8,248.8,248.8,1098300],["2007-08-22",246.47,246.47,246.47,246.47,828100],["2007-08-23",247.37,247.37,247.37,247.37,972200],["2007-08-24",250.15,250.15,250.15,250.15,918900],["2007-08-27",250.3,250.3,250.3,250.3,874400],["2007-08-28",250.69,250.69,250.69,250.69,555200],["2007-08-29",250.48,250.48,250.48,250.48,640100],["2007-08-30",251.28,251.28,251.28,251.28,764300],["2007-08-31",252.55,252.55,252.55,252.55,857600],["2007-09-04",256.14,256.14,256.14,256.14,1066000],["2007-09-05",253.72,253.72,253.72,253.72,1098600],["2007-09-06",254.57,254.57,254.57,254.57,991200],["2007-09-07",256.65,256.65,256.65,256.65,1670900],["2007-09-10",256.83,256.83,256.83,256.83,1609500],["2007-09-11",257.6,257.6,257.6,257.6,1699000],["2007-09-12",259.03,259.03,259.03,259.03,1601900],["2007-09-13",259.16,259.16,259.16,259.16,5648600],["2007-09-14",259.48,259.48,259.48,259.48,1319600],["2007-09-17",261.81,261.81,261.81,261.81,1292700],["2007-09-18",268.67,268.67,268.67,268.67,1841900],["2007-09-19",276.63,276.63,276.63,276.63,2715100],["2007-09-20",273.6,273.6,273.6,273.6,2803100],["2007-09-21",272.49,272.49,272.49,272.49,1769200],["2007-09-24",281.27,281.27,281.27,281.27,2405250],["2007-09-25",290.28,290.28,290.28,290.28,3415600],["2007-09-26",291.99,291.99,291.99,291.99,3375800],["2007-09-27",295.32,295.32,295.32,295.32,3682400],["2007-09-28",309.74,309.74,309.74,309.74,4679800],["2007-10-01",334.49,334.49,334.49,334.49,4883100],["2007-10-02",343.03,343.03,343.03,343.03,7137100],["2007-10-03",345.54,345.54,345.54,345.54,5355600],["2007-10-04",349.48,349.48,349.48,349.48,6025400],["2007-10-05",345.11,345.11,345.11,345.11,5215000],["2007-10-08",343.67,343.67,343.67,343.67,4700800],["2007-10-09",349.64,349.64,349.64,349.64,4944200],["2007-10-10",355.82,355.82,355.82,355.82,4521700],["2007-10-11",357.78,357.78,357.78,357.78,4945100],["2007-10-12",362.27,362.27,362.27,362.27,5396000],["2007-10-15",370.85,370.85,370.85,370.85,6123156],["2007-10-16",379.16,379.16,379.16,379.16,7978400],["2007-10-17",372.6,372.6,372.6,372.6,6794200],["2007-10-18",364.85,364.85,364.85,364.85,4706300],["2007-10-19",376.83,376.83,376.83,376.83,5937400],["2007-10-22",374.28,374.28,374.28,374.28,4742700],["2007-10-23",369.29,369.29,369.29,369.29,6682000],["2007-10-24",377.33,377.33,377.33,377.33,6050600],["2007-10-25",379.7,379.7,379.7,379.7,6822350],["2007-10-26",381.58,389.64,380.36,381.45,7017300],["2007-10-29",382.64,387.81,374.4,374.96,5878600],["2007-10-30",374.95,376.61,370.64,371.42,5607400],["2007-10-31",372.36,379.21,371.07,379.21,5489600],["2007-11-01",383.03,394.05,381.76,393.59,5234800],["2007-11-02",394.92,406.98,380.03,382.93,4438900],["2007-11-05",382.22,382.22,368.94,371.6,3919200],["2007-11-06",370.45,370.45,365.85,365.85,3918285],["2007-11-07",365.24,374.65,365.24,367.55,4103800],["2007-11-08",367.84,371.15,362.63,362.85,3130200],["2007-11-09",362.45,363.48,352.63,356.58,3889200],["2007-11-12",354.27,356.85,341.79,341.79,3136300],["2007-11-13",342.33,342.33,315.91,317.65,3494500],["2007-11-14",317.46,350.36,317.34,349.65,4027800],["2007-11-15",353.45,361.74,342.02,343.44,3166600],["2007-11-16",343.81,343.81,337.56,342.72,2566700],["2007-11-19",343.11,345.26,341.16,344.98,2135100],["2007-11-20",345.27,346.75,339.82,340.12,2393680],["2007-11-21",338.68,340.15,327.81,335.88,2984400],["2007-11-22",334.79,343.66,334.79,338.17,3202200],["2007-11-23",338.69,340.3,337.5,338.99,2244050],["2007-11-26",340.81,343.17,338.34,343.17,2939000],["2007-11-27",343.52,345.92,339.65,340.48,3013500],["2007-11-28",340.49,343.04,339.48,339.93,2314500],["2007-11-29",341.0,342.63,340.02,342.33,3094400],["2007-11-30",342.39,342.98,339.82,341.1,2552200],["2007-12-03",341.6,345.15,341.21,345.15,3511300],["2007-12-04",345.74,351.63,345.16,349.5,5460300],["2007-12-05",346.26,346.26,346.26,346.26,3822000],["2007-12-06",346.28,347.09,343.27,344.37,3012420],["2007-12-07",344.47,345.15,341.55,344.08,3639800],["2007-12-10",340.39,340.94,335.48,335.85,2988200],["2007-12-11",335.86,335.89,328.91,329.91,2708800],["2007-12-12",329.01,335.59,325.75,328.64,3484700],["2007-12-13",328.63,328.93,324.43,326.0,2176900],["2007-12-14",313.01,325.04,310.46,324.88,2481600],["2007-12-17",318.48,318.48,318.48,318.48,2083800],["2007-12-18",318.48,319.35,313.15,318.95,2659800],["2007-12-19",318.76,332.88,318.68,331.05,3429700],["2007-12-20",330.36,331.32,327.24,327.24,1938786],["2007-12-21",328.17,335.35,327.4,333.99,2552700],["2007-12-24",334.18,338.13,331.24,331.57,2297700],["2007-12-25",331.57,331.71,325.41,325.64,1920900],["2007-12-26",325.73,325.73,319.94,323.53,2067430],["2007-12-27",323.03,323.64,317.74,317.96,1954978],["2007-12-28",317.98,323.68,317.66,323.55,2461500],["2008-01-02",323.56,326.88,322.11,322.34,1867700],["2008-01-03",319.39,322.44,311.95,314.54,1592600],["2008-01-04",312.3,314.16,310.41,310.45,1548700],["2008-01-07",307.56,311.01,296.59,297.59,1998000],["2008-01-08",299.55,306.05,296.23,298.93,2448962],["2008-01-09",300.78,300.89,293.51,294.68,1764200],["2008-01-10",294.73,294.73,283.68,290.79,2793300],["2008-01-11",291.06,294.56,287.88,289.6,2462200],["2008-01-14",289.76,290.91,275.68,275.68,2644800],["2008-01-15",275.69,275.69,261.33,265.8,3459700],["2008-01-16",265.97,285.72,265.8,285.63,3507600],["2008-01-17",286.28,299.48,276.85,282.9,4258200],["2008-01-18",282.98,290.36,280.66,288.03,3237700],["2008-01-21",288.15,288.44,283.08,284.49,2142600],["2008-01-22",284.8,284.96,276.99,279.3,2783400],["2008-01-23",279.7,279.76,267.78,271.68,3740400],["2008-01-24",271.71,278.95,269.77,270.36,4027500],["2008-01-25",272.73,273.85,270.01,271.76,3394126],["2008-01-28",271.78,274.05,269.7,271.76,2783300],["2008-01-29",271.04,279.41,271.0,278.6,4577900],["2008-01-30",278.83,297.0,278.83,296.67,6513100],["2008-01-31",297.63,300.36,286.36,294.13,4908900],["2008-02-01",294.34,298.49,293.88,298.2,6078700],["2008-02-12",298.83,300.56,289.82,290.11,2878300],["2008-02-13",290.23,290.6,283.52,283.91,3299200],["2008-02-14",284.06,289.46,284.06,285.22,3494700],["2008-02-15",285.24,286.77,281.93,282.08,2634500],["2008-02-18",282.2,282.2,268.3,269.7,4467300],["2008-02-19",269.62,271.71,264.29,268.19,4179600],["2008-02-20",268.61,269.21,255.28,257.17,4158700],["2008-02-21",256.23,256.23,237.64,237.89,4557300],["2008-02-22",237.42,240.31,221.73,239.02,7172500],["2008-02-25",238.79,246.89,237.44,246.84,4708300],["2008-02-26",246.84,254.01,229.34,229.56,4502500],["2008-02-27",229.59,238.81,225.61,232.33,4240400],["2008-02-28",232.59,236.33,230.37,232.38,3337100],["2008-02-29",232.53,233.42,224.99,228.24,3835700],["2008-03-03",226.82,226.82,210.9,214.12,4980400],["2008-03-04",213.04,213.04,198.72,199.04,5178730],["2008-03-05",196.76,196.76,185.2,191.38,7281900],["2008-03-06",194.72,207.21,194.72,206.49,2144269],["2008-03-07",215.28,225.84,215.28,225.55,2645100],["2008-03-10",236.72,243.36,228.72,233.11,13050500],["2008-03-11",233.42,233.42,219.49,219.49,5972800],["2008-03-12",219.52,231.44,218.17,225.41,5549900],["2008-03-13",226.55,231.31,224.62,227.51,3462000],["2008-03-14",228.28,228.28,219.17,224.69,3480300],["2008-03-17",224.19,224.19,209.94,210.16,5196100],["2008-03-18",204.76,208.85,195.23,195.8,7646200],["2008-03-19",192.72,207.64,192.72,197.78,5507600],["2008-03-20",199.98,200.87,195.32,196.17,4174500],["2008-03-21",196.9,196.9,189.82,191.92,5133300],["2008-03-24",191.99,191.99,177.47,178.56,5113700],["2008-03-25",171.29,171.29,165.72,166.57,5358450],["2008-03-26",166.64,175.34,164.87,175.31,8271100],["2008-03-27",175.34,175.95,175.34,175.88,739500],["2008-03-28",176.36,178.58,176.36,178.58,619100],["2008-03-31",178.86,181.81,178.86,181.43,693800],["2008-04-01",181.46,184.55,181.46,184.41,568500],["2008-04-02",184.42,187.69,184.42,187.69,433500],["2008-04-03",189.4,190.9,187.35,190.32,489800],["2008-04-04",190.32,193.87,190.32,193.29,619300],["2008-04-07",193.37,198.33,193.37,198.33,1635900],["2008-04-08",201.08,202.2,193.98,197.55,13141500],["2008-04-09",197.98,198.16,193.09,193.21,3653100],["2008-04-10",190.17,190.17,188.58,189.04,1011400],["2008-04-11",186.93,186.93,184.6,185.62,2187000],["2008-04-16",181.55,181.55,180.12,180.95,1909600],["2008-04-17",178.35,185.65,177.54,184.74,7444400],["2008-04-18",184.32,184.43,178.25,179.77,3696800],["2008-04-21",179.8,179.8,177.33,177.33,2727300],["2008-04-22",176.91,176.91,174.07,174.26,2469400],["2008-04-23",174.02,174.02,170.31,170.4,1948900],["2008-04-24",167.23,171.26,167.23,168.07,4843600],["2008-04-25",167.79,168.95,167.5,168.95,3523620],["2008-04-28",168.57,171.56,168.53,171.11,3659500],["2008-04-29",172.92,172.92,168.88,169.11,3255900],["2008-05-05",169.19,169.49,167.0,167.05,1878600],["2008-05-06",166.83,166.83,163.85,163.89,2007900],["2008-05-07",163.94,163.94,160.61,160.61,1307500],["2008-05-08",160.65,160.65,157.4,157.42,798700],["2008-05-09",154.23,154.23,154.23,154.23,1201000],["2008-05-12",151.62,151.86,151.15,151.27,558400],["2008-05-13",148.72,148.72,147.86,147.86,535700],["2008-05-14",147.9,147.9,144.85,144.85,272300],["2008-05-15",144.95,144.95,142.09,142.09,812050],["2008-05-16",140.79,141.87,139.46,139.74,4476200],["2008-05-19",137.74,137.74,137.74,137.74,1342500],["2008-05-20",135.21,135.21,135.21,135.21,1132700],["2008-05-21",135.16,135.16,132.75,132.75,933940],["2008-05-22",132.84,132.84,130.35,130.35,481000],["2008-05-23",130.37,130.37,127.9,127.93,700400],["2008-05-26",126.01,126.01,125.44,125.46,527780],["2008-05-27",125.45,125.45,123.46,123.46,555900],["2008-05-28",121.46,122.19,121.28,121.28,2629776],["2008-05-29",119.91,120.8,119.91,120.7,3029900],["2008-05-30",119.6,119.6,119.2,119.31,2601200],["2008-06-02",117.79,118.02,117.59,117.63,1574790],["2008-06-03",117.67,117.67,115.67,115.71,2158900],["2008-06-04",113.9,113.9,113.6,113.6,849610],["2008-06-05",113.25,113.25,111.65,111.65,640600],["2008-06-06",110.09,110.09,109.86,109.86,1226000],["2008-06-09",109.87,109.87,108.2,108.46,1071600],["2008-06-10",107.76,107.76,107.76,107.76,3020890],["2008-06-11",108.54,108.54,108.54,108.54,5987900],["2008-06-12",108.99,109.49,108.9,109.49,3322900],["2008-06-13",110.65,112.02,110.49,111.09,2733500],["2008-06-16",113.5,113.84,113.5,113.81,3340400],["2008-06-17",115.95,115.95,115.95,115.95,1741600],["2008-06-18",113.94,113.94,113.94,113.94,8525000],["2008-06-19",112.6,112.6,112.6,112.6,1333400],["2008-06-20",112.3,112.3,110.2,110.4,1804800],["2008-06-23",110.06,110.98,107.23,110.48,7167870],["2008-06-24",110.44,110.97,109.41,109.88,4003300],["2008-06-25",111.06,112.06,111.06,112.06,4690800],["2008-06-26",113.4,114.03,109.8,111.92,9344200],["2008-06-27",109.07,112.68,108.93,112.68,5541400],["2008-06-30",112.42,113.11,110.87,112.67,4725500],["2008-07-01",113.31,114.99,113.14,114.99,3853700],["2008-07-02",116.41,118.84,116.41,118.78,8756700],["2008-07-03",120.05,122.2,120.05,122.07,3537300],["2008-07-04",123.89,126.22,123.89,125.55,4516100],["2008-07-07",123.95,128.3,122.37,124.78,17224600],["2008-07-08",124.5,125.92,122.11,125.13,11467600],["2008-07-09",125.76,125.99,124.6,125.92,5965100],["2008-07-10",127.2,129.48,127.12,129.16,4653800],["2008-07-11",129.47,133.5,129.47,133.0,4941600],["2008-07-14",134.63,137.72,134.63,137.27,4026344],["2008-07-15",137.45,142.83,137.45,142.83,3105200],["2008-07-16",146.04,147.74,141.66,147.74,19317900],["2008-07-17",149.86,151.42,149.83,151.04,4263300],["2008-07-18",151.1,154.7,148.8,149.68,15867400],["2008-07-21",148.28,148.28,148.28,148.28,5287500],["2008-07-22",148.28,148.28,143.72,145.67,446100],["2008-07-23",143.48,143.48,143.48,143.48,4447900],["2008-07-24",141.42,144.49,140.87,141.34,12920600],["2008-07-25",142.17,142.17,140.7,140.85,4750380],["2008-07-28",144.59,144.59,144.59,144.59,9433800],["2008-07-29",143.1,143.1,143.1,143.1,8003500],["2008-07-30",145.46,145.46,145.46,145.46,9947000],["2008-07-31",146.09,146.09,141.37,143.32,6419100],["2008-08-01",143.6,143.6,140.02,140.45,5266300],["2008-08-04",139.88,140.22,136.49,136.5,4548100],["2008-08-05",135.02,136.63,133.51,133.53,4157500],["2008-08-06",131.88,134.98,131.24,134.71,11301600],["2008-08-07",133.84,135.07,132.18,133.45,8768400],["2008-08-08",134.47,135.43,132.85,135.32,6595700],["2008-08-11",136.58,137.25,136.19,137.02,3197000],["2008-08-12",139.16,140.88,137.25,139.54,12026200],["2008-08-13",142.01,142.79,138.03,142.64,9401400],["2008-08-14",143.72,146.57,143.45,146.57,9000600],["2008-08-15",149.51,151.65,149.51,151.65,3079500],["2008-08-18",157.03,159.67,152.41,157.93,10123500],["2008-08-19",162.49,163.67,154.25,159.51,16976100],["2008-08-20",157.6,159.77,152.73,156.78,13954100],["2008-08-21",156.2,164.74,155.44,162.96,11762600],["2008-08-22",166.43,168.22,160.01,164.24,11141380],["2008-08-25",171.22,173.48,164.33,173.41,8217100],["2008-08-26",173.54,184.7,173.54,184.67,6869600],["2008-08-27",192.09,196.83,184.77,190.06,20551400],["2008-08-28",192.08,195.03,184.71,185.15,19953800],["2008-08-29",181.99,193.04,179.24,192.43,18126300],["2008-09-03",193.8,196.32,191.95,194.3,6672000],["2008-09-04",199.31,202.87,192.46,194.87,15412600],["2008-09-05",197.1,197.2,188.85,189.14,16758700],["2008-09-08",190.28,190.49,177.56,182.37,22708500],["2008-09-09",176.85,176.85,176.85,176.85,15937900],["2008-09-10",177.72,181.34,172.72,175.19,12989000],["2008-09-11",174.68,175.06,169.02,169.29,8859300],["2008-09-12",169.64,169.7,160.21,160.62,6335000],["2008-09-15",155.11,167.15,153.06,162.9,19640200],["2008-09-16",160.31,165.02,151.04,155.08,9120600],["2008-09-17",154.13,155.06,144.4,144.74,7916800],["2008-09-18",141.65,144.71,136.05,136.08,3801200],["2008-09-19",131.81,145.74,131.31,145.74,11649900],["2008-09-22",146.22,150.44,145.74,150.44,3452000],["2008-09-23",155.42,156.05,147.48,152.62,19947000],["2008-09-24",152.65,154.38,148.89,151.47,8146000],["2008-09-25",150.78,157.87,150.02,157.04,10690900],["2008-09-26",162.12,164.01,156.79,160.31,13392800],["2008-09-29",163.87,163.95,155.25,157.98,11012500],["2008-09-30",158.4,158.41,147.81,148.55,6491900],["2008-10-01",149.16,153.07,145.33,149.7,11458600],["2008-10-02",149.63,155.42,149.14,152.96,10512500],["2008-10-03",153.07,153.6,149.85,152.02,7673600],["2008-10-06",149.63,152.26,142.76,143.38,8270400],["2008-10-07",138.48,138.48,134.87,134.98,7052600],["2008-10-08",127.92,129.11,126.41,127.53,10081000],["2008-10-09",123.97,132.9,122.27,129.28,13933900],["2008-10-10",125.98,125.98,119.76,119.87,8414600],["2008-10-13",119.34,123.04,117.53,119.34,6853900],["2008-10-14",119.47,128.37,119.34,128.37,3529400],["2008-10-15",131.11,134.53,126.95,132.12,14023400],["2008-10-16",128.87,128.87,123.57,124.28,7926550],["2008-10-17",125.88,130.46,124.06,125.32,6148700],["2008-10-20",126.05,128.6,122.16,123.1,6025000],["2008-10-21",129.44,129.84,124.26,126.81,8125100],["2008-10-22",126.81,126.81,121.78,123.05,6056774],["2008-10-23",118.6,118.6,115.11,115.34,8362200],["2008-10-24",114.92,115.34,111.05,111.58,8707400],["2008-10-27",110.07,110.07,104.67,105.19,7671200],["2008-10-28",103.26,105.05,98.87,105.05,9783100],["2008-10-29",107.46,108.24,104.37,107.44,10756700],["2008-10-30",109.87,111.97,107.88,111.94,7449800],["2008-10-31",113.13,115.17,111.94,114.88,7951500],["2008-11-03",115.55,116.57,109.43,112.88,8549700],["2008-11-04",114.55,119.48,112.64,118.64,7748100],["2008-11-05",121.65,125.23,120.21,125.23,9194900],["2008-11-06",126.52,126.86,121.27,122.12,20282100],["2008-11-07",119.19,119.19,115.81,116.36,12353000],["2008-11-10",118.13,121.01,116.36,118.35,9572000],["2008-11-11",117.14,118.25,111.94,112.31,8279465],["2008-11-12",111.85,113.53,107.53,113.01,10827400],["2008-11-13",109.45,110.77,106.64,110.64,8181300],["2008-11-14",111.04,114.7,111.04,113.07,7967000],["2008-11-17",113.0,113.15,109.78,110.35,4704200],["2008-11-18",106.71,111.39,104.42,111.38,7531379],["2008-11-19",111.18,113.53,110.22,110.9,6430500],["2008-11-20",108.9,108.9,105.69,106.49,7531595],["2008-11-21",105.97,105.97,102.76,103.9,6799200],["2008-11-24",104.85,107.4,104.33,104.51,7545900],["2008-11-25",104.85,107.21,104.13,105.24,5483800],["2008-11-26",105.3,105.41,99.48,99.56,7469800],["2008-11-27",99.58,100.82,97.06,97.61,7567100],["2008-11-28",97.67,104.28,97.24,104.2,9659900],["2008-12-01",106.37,106.48,102.23,103.97,6806900],["2008-12-02",104.1,104.18,101.7,103.48,5047300],["2008-12-03",104.1,105.54,103.27,104.16,6266698],["2008-12-04",106.92,107.69,104.16,106.62,6288400],["2008-12-05",106.77,107.76,103.14,103.54,6433500],["2008-12-08",104.48,104.61,99.65,100.11,6384200],["2008-12-09",100.35,104.11,100.11,103.11,6020300],["2008-12-10",102.72,103.11,98.86,100.25,6057000],["2008-12-11",100.03,101.92,99.25,101.88,6147728],["2008-12-12",101.86,106.38,101.86,105.9,8509100],["2008-12-15",107.3,110.71,107.3,110.3,9380700],["2008-12-16",110.93,111.39,106.31,106.57,7106400],["2008-12-17",106.6,109.3,104.94,107.44,7101200],["2008-12-18",107.44,108.86,106.54,108.22,5833200],["2008-12-19",107.44,108.25,106.9,107.72,6930000],["2008-12-22",107.86,110.34,107.37,107.85,6750700],["2008-12-23",108.22,108.33,104.8,105.25,6328900],["2008-12-24",104.53,105.25,102.6,104.35,5015200],["2008-12-25",104.36,105.56,102.86,104.97,7329146],["2008-12-26",104.72,105.88,104.53,105.62,4515862],["2008-12-29",105.38,106.24,104.52,105.5,4536400],["2008-12-30",105.52,106.8,105.07,105.44,5398900],["2008-12-31",105.54,107.52,104.5,105.12,6129966],["2009-01-02",105.26,106.1,104.47,104.47,2903800],["2009-01-05",104.42,105.57,103.66,103.78,3481400],["2009-01-06",103.87,106.08,103.82,105.53,6272002],["2009-01-07",105.62,108.1,105.61,107.03,6684450],["2009-01-08",107.1,107.1,104.6,105.67,5377775],["2009-01-09",105.7,106.19,105.3,106.17,4845500],["2009-01-12",106.46,106.46,105.17,105.71,5090556],["2009-01-13",105.76,105.98,103.63,104.23,3846360],["2009-01-14",104.27,105.69,103.62,104.0,3416714],["2009-01-15",104.02,104.02,102.94,103.11,2953000],["2009-01-16",103.12,103.67,102.59,102.84,2667900],["2009-01-19",102.9,103.22,101.95,101.95,2456656],["2009-01-20",101.98,102.35,100.3,100.69,2789400],["2009-01-21",100.37,100.69,99.63,99.75,2172000],["2009-01-22",99.76,100.73,99.38,100.31,2244100],["2009-01-23",100.33,100.85,99.36,99.93,2369800],["2009-02-02",100.3,100.34,97.2,98.64,2615600],["2009-02-03",98.56,98.69,94.04,94.5,4106400],["2009-02-04",94.43,95.42,93.23,93.82,3593500],["2009-02-05",93.88,94.18,90.11,90.21,4979900],["2009-02-06",90.19,93.0,89.7,92.66,4224900],["2009-02-09",92.88,95.44,92.66,95.44,3732000],["2009-02-10",96.02,96.02,93.02,93.02,3299400],["2009-02-11",92.78,93.02,90.94,91.3,3148600],["2009-02-12",91.31,92.09,90.77,91.38,2781600],["2009-02-13",91.4,91.54,90.7,90.94,2776400],["2009-02-16",90.86,91.39,89.65,90.03,2776100],["2009-02-17",90.03,90.33,87.18,88.01,4411400],["2009-02-18",87.21,88.01,84.33,84.62,4673800],["2009-02-19",84.4,86.39,84.3,85.27,4060100],["2009-02-20",85.27,85.72,83.42,84.2,3367600],["2009-02-23",84.24,84.27,80.1,80.26,4444375],["2009-02-24",80.56,80.6,77.51,78.06,5918900],["2009-02-25",78.55,82.12,77.97,81.93,5885500],["2009-02-26",82.66,83.1,79.95,82.1,6451400],["2009-02-27",82.34,84.28,80.8,83.96,4679800],["2009-03-02",83.47,84.23,82.0,83.6,3715610],["2009-03-03",83.39,83.5,81.66,81.76,5203100],["2009-03-04",81.77,82.63,81.44,82.5,3186200],["2009-03-05",82.61,85.45,82.59,84.77,4903700],["2009-03-06",84.73,84.78,83.22,84.59,4432800],["2009-03-09",84.23,85.55,84.22,85.53,4498500],["2009-03-10",85.56,87.63,85.28,87.5,8404414],["2009-03-11",89.16,91.59,89.12,90.46,10366200],["2009-03-12",90.58,90.89,87.19,87.47,9530200],["2009-03-13",87.57,90.5,87.55,88.67,6389119],["2009-03-16",88.8,90.37,88.61,90.25,7202060],["2009-03-17",90.03,93.67,89.95,93.57,14947800],["2009-03-18",94.14,98.19,93.66,98.14,15665263],["2009-03-19",101.32,102.99,95.53,96.3,21767881],["2009-03-20",95.28,98.77,95.2,95.57,11175800],["2009-03-23",95.48,95.99,92.62,93.14,10063250],["2009-03-24",93.41,98.77,93.41,98.7,15563400],["2009-03-25",98.74,99.9,96.4,98.39,12385000],["2009-03-26",98.86,100.99,98.39,100.0,13268700],["2009-03-27",100.26,101.81,98.21,98.57,17104700],["2009-03-30",98.54,98.86,96.01,97.35,10238400],["2009-03-31",97.2,98.51,95.34,98.37,10736600],["2009-04-01",98.21,100.96,98.14,100.83,11881100],["2009-04-02",101.27,103.85,100.92,102.66,16460200],["2009-04-03",104.31,109.1,102.89,108.85,21623766],["2009-04-07",109.4,114.59,108.25,114.3,23735800],["2009-04-08",113.63,115.06,108.87,108.93,30219900],["2009-04-09",109.3,113.81,108.93,111.49,20126950],["2009-04-10",114.81,118.66,111.64,118.58,19117400],["2009-04-13",121.56,126.41,118.58,126.4,11866400],["2009-04-14",131.21,133.88,129.1,130.94,28658150],["2009-04-15",131.31,134.46,127.78,127.89,29641800],["2009-04-16",129.88,134.28,128.14,129.45,21346000],["2009-04-17",132.61,133.03,122.11,122.56,32447880],["2009-04-20",122.71,122.79,116.31,116.34,10087300],["2009-04-21",113.55,116.34,109.13,110.73,14858300],["2009-04-22",111.33,115.86,110.75,115.31,22668266],["2009-04-23",117.05,117.27,112.75,113.61,12618000],["2009-04-24",113.27,113.9,108.65,110.2,13428297],["2009-04-27",109.62,111.61,109.04,109.32,17435600],["2009-04-28",108.98,112.09,108.77,111.95,13342900],["2009-04-29",112.01,115.52,111.81,115.0,15390100],["2009-05-04",117.54,121.49,117.54,121.49,8702300],["2009-05-05",121.49,129.6,121.49,127.59,24050600],["2009-05-06",127.77,130.1,123.4,124.4,39522927],["2009-05-07",129.47,132.35,128.68,132.07,25657900],["2009-05-08",132.68,132.73,128.16,131.23,30909580],["2009-05-11",131.23,133.57,130.04,130.64,24925294],["2009-05-12",130.64,133.53,126.99,132.75,28437700],["2009-05-13",132.75,134.11,130.16,131.17,25350900],["2009-05-14",131.17,131.32,127.22,130.24,28151600],["2009-05-15",130.24,136.22,130.24,136.16,28151342],["2009-05-18",136.44,140.84,136.44,136.75,30262900],["2009-05-19",139.45,144.02,139.45,142.05,27242226],["2009-05-20",142.05,144.25,140.21,142.66,36753000],["2009-05-21",142.66,143.93,140.33,142.5,35338800],["2009-05-22",142.5,143.19,137.79,141.36,42389600],["2009-05-25",141.36,148.82,140.83,148.63,27605400],["2009-05-26",148.64,154.08,148.64,150.18,33821334],["2009-05-27",150.18,154.95,146.95,148.28,31212000],["2009-05-28",148.28,148.28,141.81,142.3,26547969],["2009-05-29",142.3,145.76,139.62,144.13,27549500],["2009-06-01",144.13,149.69,144.13,149.56,25762192],["2009-06-02",149.56,157.58,149.56,154.56,32946100],["2009-06-03",154.56,157.1,153.76,154.86,32514542],["2009-06-04",154.86,160.53,154.28,159.4,35324900],["2009-06-05",162.78,169.54,162.78,169.52,40285737],["2009-06-08",173.54,181.05,173.54,181.04,25218800],["2009-06-09",185.0,191.92,185.0,186.17,56521170],["2009-06-10",186.17,190.51,175.3,179.73,49304600],["2009-06-11",179.73,186.6,176.61,186.24,39955400],["2009-06-12",186.24,192.79,182.61,182.92,39785900],["2009-06-15",182.92,184.61,174.85,175.8,38923700],["2009-06-16",175.8,175.8,164.64,165.03,21067500],["2009-06-17",165.03,167.62,155.23,167.02,41230500],["2009-06-18",167.02,170.2,165.78,168.54,24327500],["2009-06-19",168.54,175.01,165.68,167.86,23991037],["2009-06-22",167.86,169.99,158.57,158.66,18589200],["2009-06-23",158.66,158.66,149.18,149.23,19604400],["2009-06-24",149.14,158.05,145.02,157.63,22021100],["2009-06-25",157.63,163.26,153.28,154.36,24191200],["2009-06-26",154.36,159.55,154.11,155.74,18307400],["2009-06-29",155.74,157.21,153.36,153.8,14319400],["2009-06-30",153.8,159.15,148.23,149.04,18753700],["2009-07-01",149.04,149.04,141.82,142.5,20683700],["2009-07-02",142.5,146.26,140.78,146.0,19978800],["2009-07-03",146.0,146.11,139.87,145.76,13452200],["2009-07-06",145.76,152.17,145.35,152.14,14753000],["2009-07-07",152.14,154.5,149.86,150.68,15511326],["2009-07-08",150.68,150.88,147.48,149.26,11208600],["2009-07-09",149.26,150.22,148.14,148.38,12087000],["2009-07-10",148.38,149.21,144.63,146.37,18942200],["2009-07-13",146.37,146.54,141.39,141.61,14149800],["2009-07-14",141.61,145.3,138.99,140.68,13316200],["2009-07-15",140.68,143.65,140.68,142.9,11425700],["2009-07-16",143.36,148.09,143.36,145.85,12712800],["2009-07-17",145.85,147.82,143.94,144.17,11353100],["2009-07-20",144.17,144.18,137.63,138.55,11746200],["2009-07-21",138.72,141.57,138.72,140.37,9296500],["2009-07-22",140.37,142.21,139.65,139.82,10366000],["2009-07-23",139.82,148.43,138.72,147.55,20070000],["2009-07-24",147.83,154.62,147.83,154.62,18058100],["2009-07-27",163.02,163.53,156.09,161.05,27872300],["2009-07-28",161.05,163.15,154.61,154.79,31614960],["2009-07-29",154.79,158.39,151.7,152.14,20032600],["2009-07-30",152.14,152.73,147.9,148.91,17598000],["2009-07-31",148.91,154.29,148.57,153.91,23623100],["2009-08-03",153.91,154.39,150.5,150.9,17156900],["2009-08-04",150.9,154.9,150.9,153.01,19728100],["2009-08-05",153.01,154.11,151.96,153.93,18808840],["2009-08-06",153.93,163.5,152.75,152.92,24328631],["2009-08-07",152.92,152.98,151.02,151.7,22865900],["2009-08-10",151.8,154.95,151.8,154.73,21655800],["2009-08-11",154.73,156.06,153.81,156.0,25271400],["2009-08-12",156.0,158.66,155.17,156.38,27960250],["2009-08-13",156.38,162.54,156.38,157.95,29455300],["2009-08-14",157.95,159.21,156.35,157.18,21772900],["2009-08-17",157.18,157.22,154.9,155.82,19828400],["2009-08-18",155.82,156.77,153.75,156.41,22361340],["2009-08-19",156.46,159.36,156.46,158.95,25085600],["2009-08-20",158.95,161.22,158.95,160.47,27694300],["2009-08-21",160.91,166.22,160.91,161.98,44474700],["2009-08-24",163.24,166.34,163.24,164.56,33926100],["2009-08-25",164.56,164.95,162.63,163.63,29581100],["2009-08-26",163.63,165.15,163.39,164.39,28749900],["2009-08-27",164.39,165.09,163.17,164.13,27325500],["2009-08-28",164.13,167.69,163.83,167.64,38435300],["2009-08-31",168.8,172.43,168.8,172.17,37810900],["2009-09-01",172.17,174.35,171.24,172.2,39636800],["2009-09-03",171.12,173.43,169.32,169.74,33099800],["2009-09-04",169.74,171.08,165.29,166.92,39755700],["2009-09-07",167.32,167.85,161.27,164.73,27969000],["2009-09-08",164.73,168.24,164.46,167.83,25312700],["2009-09-09",167.83,169.99,166.72,167.02,27062130],["2009-09-10",167.02,168.21,166.12,167.34,28021400],["2009-09-11",167.42,169.42,167.42,169.18,31811600],["2009-09-14",169.21,172.55,169.21,171.83,41132900],["2009-09-15",171.83,174.24,170.98,173.28,41577700],["2009-09-16",173.31,177.5,173.31,174.87,41790600],["2009-09-17",174.87,177.25,173.06,174.68,40839800],["2009-09-18",174.68,176.55,173.73,176.46,37922800],["2009-09-21",177.24,178.73,177.24,177.82,33791600],["2009-09-22",178.22,180.23,178.22,179.63,39823200],["2009-09-23",180.48,187.13,180.48,181.08,54193785],["2009-09-24",181.08,183.32,180.09,180.77,37764200],["2009-09-25",180.77,183.64,179.56,183.47,39469200],["2009-09-28",183.47,186.57,183.47,184.43,36707800],["2009-09-29",184.52,187.67,184.52,185.08,35020800],["2009-09-30",185.08,186.6,183.16,184.29,40301300],["2009-10-01",184.29,186.08,181.06,181.39,41392100],["2009-10-02",181.39,181.39,172.16,177.27,43800900],["2009-10-05",177.27,177.96,173.33,175.39,28599100],["2009-10-06",176.17,178.51,175.39,176.87,25326500],["2009-10-07",176.93,181.35,176.93,181.01,35019300],["2009-10-08",181.35,184.56,180.84,184.43,40585864],["2009-10-09",185.41,190.4,185.41,189.65,42609100],["2009-10-12",192.38,196.84,190.85,196.7,41068800],["2009-10-13",200.74,202.43,197.03,197.49,62361100],["2009-10-14",199.7,205.84,197.83,205.36,55075100],["2009-10-15",208.96,215.01,205.36,211.51,57845400],["2009-10-16",213.98,215.12,205.92,206.82,56172200],["2009-10-19",208.75,210.31,206.4,210.06,52155100],["2009-10-20",210.49,215.51,210.47,214.87,52595100],["2009-10-21",215.78,218.17,213.79,217.74,57867170],["2009-10-22",219.78,220.5,215.89,218.38,65524000],["2009-10-23",219.07,222.59,211.84,214.27,67237200],["2009-10-26",214.84,216.14,209.08,209.77,41865600],["2009-10-27",209.23,210.22,200.3,204.44,41710400],["2009-10-28",204.42,206.82,202.21,203.51,37746400],["2009-10-29",202.74,202.84,192.77,196.14,42055200],["2009-10-30",195.55,204.0,195.55,199.38,41617200],["2009-11-02",198.53,199.45,186.91,188.02,32378100],["2009-11-03",187.16,189.57,180.73,183.05,33651500],["2009-11-04",182.37,187.36,181.23,184.99,36998700],["2009-11-05",185.22,190.84,185.13,190.27,32226500],["2009-11-06",190.82,197.88,188.74,189.14,34644300],["2009-11-09",187.76,190.28,181.3,181.81,21051800],["2009-11-10",182.22,184.29,175.34,177.34,25037397],["2009-11-11",177.31,183.43,176.75,182.59,27987700],["2009-11-12",182.93,186.3,182.89,184.37,23106700],["2009-11-13",184.4,185.02,181.67,183.64,22776596],["2009-11-16",184.24,185.8,182.77,183.17,25319300],["2009-11-17",183.28,186.14,182.18,182.67,21969300],["2009-11-18",183.44,185.51,180.78,185.17,26218100],["2009-11-19",185.24,186.77,184.22,185.68,26594404],["2009-11-20",185.67,188.07,184.28,184.79,24431000],["2009-11-23",184.99,185.81,178.37,179.13,22819900],["2009-11-24",179.15,180.77,175.1,175.2,19634666],["2009-11-25",175.15,175.21,164.68,164.87,23414900],["2009-11-26",162.52,162.52,155.19,155.19,18306500],["2009-11-27",152.83,162.79,146.32,155.41,40345200],["2009-11-30",154.81,161.93,154.74,161.85,21751100],["2009-12-01",164.72,169.33,163.69,168.69,21049800],["2009-12-02",171.1,172.4,159.19,160.02,23638300],["2009-12-03",160.11,162.04,156.82,159.0,18762400],["2009-12-04",159.01,160.62,157.94,159.39,13320500],["2009-12-07",159.25,160.78,158.52,160.09,15611000],["2009-12-08",158.95,160.91,155.34,155.39,13716821],["2009-12-09",155.48,155.56,147.61,147.91,18723000],["2009-12-10",147.94,150.44,143.76,144.53,16401600],["2009-12-11",145.13,145.52,139.15,139.99,17569484],["2009-12-14",139.23,147.13,138.69,146.95,17877000],["2009-12-15",147.5,149.17,143.61,143.61,14293366],["2009-12-16",143.55,144.13,137.31,137.54,14278000],["2009-12-17",137.1,138.37,133.36,138.23,19378200],["2009-12-18",138.28,143.79,137.64,143.26,15527100],["2009-12-21",143.49,150.53,143.41,150.34,14856400],["2009-12-22",152.63,153.7,149.49,149.51,24574550],["2009-12-23",149.5,153.66,147.98,153.26,22668600],["2009-12-24",153.59,157.17,151.36,156.98,23134345],["2009-12-25",156.84,162.21,156.84,161.97,21327020],["2009-12-28",162.72,164.68,161.01,161.78,26695717],["2009-12-29",161.79,163.42,159.82,160.11,22883000],["2009-12-30",160.16,165.04,160.04,164.87,29063957],["2009-12-31",165.6,170.16,165.58,168.17,31725100],["2010-01-04",168.58,179.84,168.47,179.84,26862200],["2010-01-05",181.29,187.57,180.97,183.26,37276700],["2010-01-06",184.78,185.5,179.48,179.56,41573300],["2010-01-07",180.82,183.24,177.89,177.95,36685700],["2010-01-08",179.76,186.01,175.59,179.76,43838300],["2010-01-11",180.42,181.98,176.2,177.03,24661100],["2010-01-12",177.44,178.12,168.81,170.57,27608800],["2010-01-13",170.48,175.75,164.83,174.34,35288500],["2010-01-14",174.3,177.21,174.3,175.69,29294300],["2010-01-15",176.17,177.16,171.04,171.37,20297500],["2010-01-18",171.75,172.33,164.01,164.54,22514400],["2010-01-19",164.33,166.9,164.02,165.9,19390982],["2010-01-20",165.85,167.39,160.68,161.05,18035300],["2010-01-21",161.07,161.08,154.58,157.64,23843700],["2010-01-22",157.53,157.64,153.73,157.58,19338500],["2010-01-25",157.66,157.73,155.59,157.32,14423366],["2010-01-26",157.33,165.46,157.33,165.46,20123900],["2010-01-27",166.26,167.82,160.15,160.9,18569300],["2010-01-28",161.0,161.43,157.86,159.32,14227200],["2010-01-29",159.28,160.51,156.11,160.35,16276200],["2010-02-01",160.36,161.59,159.01,161.23,13109884],["2010-02-02",161.3,162.57,160.76,160.91,14101500],["2010-02-03",160.99,162.06,160.15,161.92,12926500],["2010-02-04",162.1,164.84,160.17,164.69,16885385],["2010-02-05",164.53,164.77,161.19,161.84,16881600],["2010-02-08",162.2,162.55,160.05,161.37,11018700],["2010-02-09",161.4,161.4,156.43,158.61,13378600],["2010-02-10",158.72,161.17,158.08,160.98,8736400],["2010-02-11",161.35,164.07,160.98,163.25,10517200],["2010-02-12",163.39,165.97,163.25,164.66,8007200],["2010-02-22",165.91,169.3,164.46,165.6,9010000],["2010-02-23",165.58,165.65,160.14,161.56,10425400],["2010-02-24",161.45,162.86,158.59,162.77,11698700],["2010-02-25",162.57,164.04,161.66,162.32,13022600],["2010-02-26",162.29,164.14,161.54,162.43,13938700],["2010-03-01",163.03,166.28,162.41,166.28,19492700],["2010-03-02",166.75,168.0,164.1,165.41,25317700],["2010-03-03",165.88,170.45,165.41,170.22,32935100],["2010-03-04",169.45,171.93,167.4,168.36,29535000],["2010-03-05",168.64,170.48,167.68,170.16,31610400],["2010-03-08",169.33,171.66,168.55,171.23,28888816],["2010-03-09",171.71,172.98,170.72,172.7,33191500],["2010-03-10",173.21,173.98,170.69,172.09,38270100],["2010-03-11",172.23,173.33,170.32,171.54,27232110],["2010-03-12",172.01,174.0,171.23,173.45,31436400],["2010-03-15",173.9,178.07,173.26,173.32,35857498],["2010-03-16",173.44,175.09,168.24,168.67,40286711],["2010-03-17",168.85,170.82,166.23,168.22,30068905],["2010-03-18",168.27,170.77,166.75,170.59,29688400],["2010-03-19",170.91,171.39,168.8,169.85,26515100],["2010-03-22",169.86,170.2,167.65,168.4,26259100],["2010-03-23",168.45,168.62,165.86,166.97,29884500],["2010-03-24",166.74,168.66,166.69,168.23,25021189],["2010-03-25",169.1,169.33,162.33,163.68,30969600],["2010-03-26",164.06,164.92,161.77,163.76,24085100],["2010-03-29",163.88,164.87,163.33,163.75,26127200],["2010-03-30",164.04,164.32,161.16,162.37,27711300],["2010-03-31",162.01,163.37,160.32,160.55,22462900],["2010-04-01",160.8,164.3,160.13,163.82,21843600],["2010-04-02",164.7,165.0,163.22,164.11,24678600],["2010-04-05",164.57,167.23,164.19,167.18,34874100],["2010-04-06",167.7,168.46,166.22,166.72,40481933],["2010-04-07",167.41,168.39,166.72,168.2,41313000],["2010-04-08",168.85,171.46,168.12,170.62,51149600],["2010-04-09",171.27,173.11,170.25,170.83,49299900],["2010-04-12",171.3,172.72,169.94,171.23,52929700],["2010-04-13",171.48,171.88,167.97,168.57,43648700],["2010-04-14",168.56,170.33,167.92,169.06,36657100],["2010-04-15",168.87,171.92,168.76,171.86,47184900],["2010-04-16",171.09,173.78,171.08,172.6,48732946],["2010-04-19",173.9,174.58,172.57,173.04,56231300],["2010-04-20",174.14,175.47,173.02,173.94,53848900],["2010-04-21",173.99,178.03,172.43,177.86,59801100],["2010-04-22",179.67,181.43,177.16,178.33,77262500],["2010-04-26",179.7,180.17,175.91,175.98,43750300],["2010-04-27",175.87,177.1,175.64,176.05,41426895],["2010-04-28",176.66,177.15,175.59,176.56,42948500],["2010-04-29",177.53,179.7,176.56,179.69,52293100],["2010-05-04",180.22,184.91,179.69,184.31,44573300],["2010-05-05",186.58,186.79,182.18,183.21,62330600],["2010-05-06",183.92,187.47,183.21,187.22,57321300],["2010-05-07",188.79,188.98,182.16,184.38,81750800],["2010-05-10",184.28,184.97,179.81,181.7,62799600],["2010-05-11",182.43,187.47,181.7,182.43,48689100],["2010-05-12",183.44,183.8,174.09,174.74,53299600],["2010-05-13",174.56,176.79,172.22,173.16,41207550],["2010-05-14",172.48,173.9,171.48,172.71,44382600],["2010-05-17",172.33,174.68,169.41,169.61,42285100],["2010-05-18",169.74,170.84,166.73,167.02,33800100],["2010-05-19",167.02,167.04,160.09,160.51,40300800],["2010-05-20",159.33,164.95,154.88,163.36,54519400],["2010-05-21",159.33,163.46,151.25,152.69,43415800],["2010-05-24",152.02,156.44,151.9,156.41,37153600],["2010-05-25",156.26,157.97,154.09,155.9,32432100],["2010-05-26",155.16,159.75,154.46,159.48,32054300],["2010-05-27",159.79,160.44,158.25,159.83,31244850],["2010-05-28",162.72,167.54,159.89,166.71,44889800],["2010-05-31",166.72,167.73,162.19,163.6,29947400],["2010-06-01",163.61,163.91,161.02,162.91,31645810],["2010-06-02",162.95,163.26,160.7,162.15,29927900],["2010-06-03",164.82,166.19,162.13,163.36,30261100],["2010-06-04",163.59,164.72,161.29,161.68,29672960],["2010-06-07",159.43,161.95,154.21,154.8,35970600],["2010-06-08",154.11,157.53,153.76,157.49,28989650],["2010-06-09",157.56,159.01,156.36,156.61,23320980],["2010-06-10",156.88,157.39,156.27,157.06,19417700],["2010-06-11",157.63,160.24,157.01,158.23,29576300],["2010-06-14",158.68,159.91,158.23,159.76,33388000],["2010-06-15",160.16,161.5,159.23,160.45,38979200],["2010-06-16",161.55,163.65,160.17,163.63,44687010],["2010-06-17",164.41,165.04,162.11,162.25,44898800],["2010-06-18",162.87,163.66,161.96,163.35,44061650],["2010-06-21",163.11,164.32,162.64,164.01,43202900],["2010-06-22",164.31,164.72,161.44,161.92,45833858],["2010-06-23",162.15,162.91,160.5,162.86,37860300],["2010-06-24",163.02,164.26,162.12,162.98,39637400],["2010-06-25",162.99,163.26,159.59,160.4,46764200],["2010-06-28",160.6,161.22,159.89,161.15,37298100],["2010-06-29",161.15,162.69,160.6,161.33,44394200],["2010-06-30",159.94,161.19,157.05,158.81,39968900],["2010-07-01",158.57,158.73,157.03,157.98,30371900],["2010-07-02",157.93,159.12,157.71,158.39,30694100],["2010-07-05",158.09,159.11,157.95,158.28,26909130],["2010-07-06",158.09,158.5,155.32,155.8,32768500],["2010-07-07",156.45,157.88,154.69,155.09,30015800],["2010-07-08",155.3,158.43,155.09,155.58,27121300],["2010-07-09",155.81,156.55,155.58,156.21,30417100],["2010-07-12",156.78,157.58,155.88,157.57,27172340],["2010-07-13",157.63,162.11,157.57,161.9,41468800],["2010-07-14",162.14,165.12,161.6,162.42,52271100],["2010-07-15",162.45,162.87,160.6,160.71,42113300],["2010-07-16",161.33,161.44,160.27,161.12,40735600],["2010-07-19",160.84,161.21,159.97,160.37,42395300],["2010-07-20",160.47,161.78,159.85,160.15,49786800],["2010-07-21",160.31,160.92,158.33,158.97,48656000],["2010-07-22",158.23,159.15,156.69,157.68,37930850],["2010-07-23",157.68,159.28,157.03,157.99,32803000],["2010-07-26",157.73,158.16,155.46,155.7,29031800],["2010-07-27",155.62,157.22,154.82,154.92,31170876],["2010-07-28",154.63,155.05,151.68,152.38,34490824],["2010-07-29",152.0,153.06,151.62,152.99,46306940],["2010-07-30",152.99,154.29,152.94,153.33,35479000],["2010-08-02",153.69,154.32,151.36,151.38,25889200],["2010-08-03",151.53,152.63,150.33,150.48,28522200],["2010-08-04",150.52,150.81,147.43,147.86,31259000],["2010-08-05",147.87,149.66,147.09,147.45,27897600],["2010-08-06",147.44,148.07,146.07,146.14,27535400],["2010-08-09",146.24,146.63,141.22,141.9,35763300],["2010-08-10",141.86,142.48,136.07,137.85,38463800],["2010-08-11",137.83,139.83,137.11,139.12,31007000],["2010-08-12",139.1,139.12,131.63,132.03,37473870],["2010-08-13",132.03,135.36,130.54,134.97,39161600],["2010-08-16",136.36,140.19,134.47,140.11,34580400],["2010-08-17",138.55,139.7,135.32,136.19,29149100],["2010-08-18",136.09,136.8,132.56,132.62,26227400],["2010-08-19",133.03,133.53,131.76,132.25,25253700],["2010-08-20",131.15,133.27,129.61,131.41,27960200],["2010-08-23",131.5,132.26,129.05,129.09,19354100],["2010-08-24",129.12,129.16,124.08,124.4,34809174],["2010-08-25",124.15,124.44,118.63,118.81,36032800],["2010-08-26",118.28,121.49,117.5,119.53,31401200],["2010-08-27",119.55,119.78,116.92,118.28,26246000],["2010-08-30",118.36,124.88,118.23,124.88,20250500],["2010-08-31",125.78,128.53,124.79,128.4,45848700],["2010-09-01",128.5,131.66,128.4,131.66,45377900],["2010-09-06",132.93,136.97,131.58,136.8,36357740],["2010-09-07",136.81,139.26,135.08,135.65,51165300],["2010-09-08",135.81,135.94,131.23,132.59,58670800],["2010-09-09",132.84,137.0,132.59,136.24,46965300],["2010-09-10",136.78,137.89,130.3,131.15,57796800],["2010-09-13",131.09,131.49,127.82,128.22,37560700],["2010-09-14",128.23,130.74,128.12,129.93,32270660],["2010-09-15",130.1,130.15,127.14,127.21,27833420],["2010-09-16",127.16,128.45,126.83,128.4,26013900],["2010-09-17",128.4,132.98,128.36,132.85,51834716],["2010-09-20",133.65,136.29,132.68,133.31,52568295],["2010-09-21",133.35,134.05,131.44,131.57,40384600],["2010-09-22",131.51,133.03,131.18,131.53,26039300],["2010-09-23",131.97,132.07,127.83,129.83,36716500],["2010-09-24",129.79,130.69,129.37,129.63,27070700],["2010-09-27",129.57,130.63,129.17,129.93,24804165],["2010-09-28",130.02,132.24,129.93,130.17,34629988],["2010-09-29",130.09,130.57,127.21,127.41,33540265],["2010-09-30",127.4,127.87,126.51,127.29,26318850],["2010-10-01",126.98,127.95,125.53,125.81,22995600],["2010-10-04",125.76,126.24,120.81,120.92,44083788],["2010-10-05",120.68,122.71,119.53,122.02,31338900],["2010-10-06",121.99,124.95,121.84,124.84,28942400],["2010-10-07",124.77,125.54,122.46,122.62,22986000],["2010-10-08",122.6,123.97,121.49,121.69,24189088],["2010-10-11",121.41,122.53,121.04,121.26,18463600],["2010-10-12",121.45,121.94,119.64,119.81,23146300],["2010-10-13",119.78,120.71,119.16,120.39,16937430],["2010-10-14",120.36,121.6,120.21,120.45,19477988],["2010-10-15",120.36,120.59,119.52,119.69,16283900],["2010-10-18",119.65,120.02,118.81,118.89,17296500],["2010-10-19",118.86,119.29,116.08,116.56,27815500],["2010-10-20",116.51,116.55,111.99,112.28,35588338],["2010-10-21",111.55,114.07,111.5,112.55,24808100],["2010-10-22",112.4,112.93,110.69,111.32,20941774],["2010-10-25",111.29,112.02,110.03,111.77,20725600],["2010-10-26",111.78,115.51,111.7,114.91,33714488],["2010-10-27",114.95,116.06,112.26,112.53,24164720],["2010-10-28",112.67,112.84,111.4,111.51,15233180],["2010-10-29",111.49,114.09,111.41,112.86,17485700],["2010-11-01",113.15,113.18,111.07,111.08,16173668],["2010-11-02",111.08,111.63,109.53,109.99,21768190],["2010-11-03",109.97,110.53,108.64,109.11,26583000],["2010-11-04",109.39,110.57,108.93,109.71,20191000],["2010-11-05",109.72,112.93,109.6,112.8,29293057],["2010-11-08",112.74,113.15,109.71,109.73,22513630],["2010-11-09",109.77,110.06,106.77,106.83,26111600],["2010-11-10",106.86,107.83,106.55,107.18,22619050],["2010-11-11",107.12,107.39,104.56,104.79,26049788],["2010-11-12",104.77,104.86,100.88,101.62,37702680],["2010-11-15",101.68,102.41,98.47,98.48,23223800],["2010-11-16",98.35,99.32,96.76,97.44,26902900],["2010-11-17",97.2,99.01,96.99,97.73,30192588],["2010-11-18",97.69,101.22,97.69,100.59,28264680],["2010-11-19",101.09,101.8,98.96,99.1,23626900],["2010-11-22",99.09,99.41,97.26,97.86,27796100],["2010-11-23",97.78,99.59,97.75,99.05,24940726],["2010-11-24",98.88,99.66,98.05,99.02,30217490],["2010-11-25",99.45,102.37,99.02,102.07,40640300],["2010-11-26",100.61,102.76,100.48,101.57,40440000],["2010-11-29",101.61,105.3,100.72,105.22,48798976],["2010-11-30",105.61,109.16,105.22,108.43,55810200],["2010-12-01",108.47,110.36,106.6,106.7,73095390],["2010-12-02",107.12,111.99,106.73,111.93,70071800],["2010-12-03",112.1,116.67,111.89,116.66,64167167],["2010-12-06",117.25,120.49,117.0,117.07,87761330],["2010-12-07",117.19,118.13,113.65,114.19,80816640],["2010-12-08",114.3,115.13,110.19,110.5,66782275],["2010-12-09",109.54,112.78,107.97,112.13,62257020],["2010-12-10",112.51,116.53,112.13,116.39,60205994],["2010-12-13",116.81,121.91,116.81,121.76,53148000],["2010-12-14",122.79,125.26,117.91,119.61,110952606],["2010-12-15",122.11,124.16,119.61,120.6,78945213],["2010-12-16",120.83,120.83,115.12,115.43,57717258],["2010-12-17",115.4,119.88,115.03,119.7,57418850],["2010-12-20",119.73,120.69,116.31,116.7,47245727],["2010-12-21",116.68,117.12,113.24,115.0,53121170],["2010-12-22",115.32,117.82,113.05,113.73,36083960],["2010-12-23",113.81,114.15,110.54,111.22,40753235],["2010-12-24",111.2,112.79,110.36,111.19,30940962],["2010-12-27",111.2,112.58,110.66,111.43,36167189],["2010-12-28",111.47,114.93,111.46,114.81,44999980],["2010-12-29",115.02,116.03,112.46,112.93,50721880],["2010-12-30",113.78,114.28,112.16,112.64,40997211],["2010-12-31",112.92,114.58,112.34,114.24,34696255],["2011-01-04",114.26,115.14,113.37,113.4,23073800],["2011-01-05",113.36,113.81,111.1,111.16,28653400],["2011-01-06",111.18,112.12,110.71,111.44,19580800],["2011-01-07",111.36,112.03,110.01,110.04,26502100],["2011-01-10",109.92,110.26,107.4,107.47,31441156],["2011-01-11",107.52,107.63,104.36,104.76,34470100],["2011-01-12",105.01,107.45,105.0,106.3,24587500],["2011-01-13",106.47,108.25,106.3,107.42,21096200],["2011-01-14",107.47,108.41,106.86,108.05,25895322],["2011-01-17",108.16,110.5,108.16,109.02,34429770],["2011-01-18",109.06,109.73,107.37,107.46,29190700],["2011-01-19",107.44,108.54,106.69,107.27,22872000],["2011-01-20",107.3,108.36,106.95,107.02,21575480],["2011-01-21",106.75,109.61,106.75,107.87,26856100],["2011-01-24",107.88,109.03,106.14,106.22,26590200],["2011-01-25",106.26,106.61,104.88,105.3,24179490],["2011-01-26",104.41,105.76,104.36,105.76,15798900],["2011-01-27",105.77,106.68,105.71,106.62,19113900],["2011-01-28",106.72,107.63,106.41,106.63,21982617],["2011-02-08",107.52,108.17,106.62,107.66,15189600],["2011-02-09",107.38,110.74,107.25,108.39,27631800],["2011-02-10",108.58,109.18,107.54,107.67,17476400],["2011-02-11",107.66,108.03,107.02,107.81,19167500],["2011-02-14",107.89,108.79,107.11,107.38,25667122],["2011-02-15",107.38,107.55,106.04,106.65,26196600],["2011-02-16",106.76,107.08,105.29,105.49,19952940],["2011-02-17",105.49,105.75,103.75,103.97,26172600],["2011-02-18",103.91,104.19,101.92,102.31,27971000],["2011-02-21",102.29,102.32,96.55,96.58,36064800],["2011-02-22",96.45,96.56,94.11,95.46,41885800],["2011-02-23",95.43,97.1,95.18,96.95,32844500],["2011-02-24",96.97,97.03,93.5,95.64,34761346],["2011-02-25",95.67,97.4,95.43,97.36,28044100],["2011-02-28",97.36,98.3,95.76,95.92,32024203],["2011-03-01",96.04,96.15,95.03,95.16,20882800],["2011-03-02",95.13,95.16,90.95,91.17,53980250],["2011-03-03",90.59,91.63,89.88,90.12,32567800],["2011-03-04",89.97,91.07,89.82,90.93,24697596],["2011-03-07",90.89,91.36,90.38,90.65,37226100],["2011-03-08",90.51,91.65,89.99,90.05,30138551],["2011-03-09",89.99,90.27,87.88,88.45,31807149],["2011-03-10",88.43,92.36,88.4,92.31,32128000],["2011-03-11",92.48,95.23,92.36,94.85,29451222],["2011-03-14",94.93,95.96,91.52,91.92,49602674],["2011-03-15",91.9,92.46,90.64,91.04,28528578],["2011-03-16",91.04,92.05,90.76,91.98,29548800],["2011-03-17",92.2,93.13,91.48,92.38,32650200],["2011-03-18",92.38,95.22,92.38,95.21,53106900],["2011-03-21",95.27,96.74,94.82,94.84,44551429],["2011-03-22",94.8,95.12,92.91,93.17,37489194],["2011-03-23",93.1,94.13,92.71,94.11,29028000],["2011-03-24",94.15,94.51,93.1,93.28,32305900],["2011-03-25",93.29,93.57,92.46,92.82,37521800],["2011-03-28",92.87,94.24,92.87,93.07,28172700],["2011-03-29",93.18,93.43,91.71,91.94,63357660],["2011-03-30",91.95,91.96,90.73,91.48,30430900],["2011-03-31",91.4,92.4,91.09,91.47,24550347],["2011-04-01",91.48,91.83,90.92,91.05,22676240],["2011-04-04",91.06,91.29,90.0,90.1,20474900],["2011-04-05",90.11,90.58,89.68,90.56,22315483],["2011-04-06",90.57,91.92,90.44,91.83,28001000],["2011-04-07",91.83,91.88,90.57,90.72,21562700],["2011-04-08",90.73,90.81,90.07,90.26,17059865],["2011-04-13",90.27,90.37,89.32,89.42,18755600],["2011-04-14",89.38,90.03,88.86,89.07,17996800],["2011-04-15",87.98,89.89,87.98,87.98,22467670],["2011-04-18",88.02,88.33,86.22,86.49,25584250],["2011-04-19",86.51,86.86,85.86,86.16,22008160],["2011-04-20",86.08,86.94,85.83,86.0,20909400],["2011-04-21",86.02,86.13,84.12,84.21,23195620],["2011-04-22",84.0,84.78,82.8,83.92,28056709],["2011-04-25",83.69,85.79,83.56,85.27,34458806],["2011-04-26",85.35,86.05,83.34,83.74,29632575],["2011-04-27",83.94,84.79,83.37,83.79,26532205],["2011-04-28",83.81,84.32,83.2,83.27,23076199],["2011-04-29",83.22,84.19,83.18,83.58,29444740],["2011-05-04",83.62,84.03,83.08,83.19,19682500],["2011-05-05",83.19,83.43,81.97,82.1,22861449],["2011-05-06",82.09,82.69,81.94,82.69,21660049],["2011-05-09",82.68,83.4,82.59,83.28,30446340],["2011-05-10",83.29,83.86,82.87,82.94,24956000],["2011-05-11",82.95,83.3,82.41,82.71,18628800],["2011-05-12",82.73,82.99,82.29,82.33,20249792],["2011-05-13",82.32,82.63,81.95,82.0,19096250],["2011-05-16",81.94,82.5,80.89,80.98,22432075],["2011-05-17",80.98,81.38,79.41,79.56,24855700],["2011-05-18",79.58,79.85,78.57,78.86,28672400],["2011-05-19",78.74,79.37,78.0,78.24,23182100],["2011-05-20",78.3,78.57,76.81,76.98,25769700],["2011-05-23",76.81,77.39,74.3,74.5,31337800],["2011-05-24",74.51,74.51,71.7,71.88,35185353],["2011-05-25",71.66,71.88,68.77,69.01,31184040],["2011-05-26",67.03,70.43,66.09,70.34,58709824],["2011-05-27",70.17,71.06,70.02,70.83,31849260],["2011-05-30",70.94,71.61,69.59,69.61,28535200],["2011-05-31",69.69,70.2,68.77,69.48,28641400],["2011-06-01",69.5,71.73,69.11,71.73,27966000],["2011-06-02",71.78,74.07,71.73,74.05,28185750],["2011-06-03",74.5,76.5,73.43,73.87,68323807],["2011-06-06",73.79,74.21,72.55,73.6,30583112],["2011-06-07",73.6,76.14,73.53,76.09,37993800],["2011-06-08",76.29,77.34,75.38,75.63,66439288],["2011-06-09",75.63,77.62,75.18,77.39,54776681],["2011-06-10",77.53,79.67,77.48,79.1,58383960],["2011-06-13",79.28,81.0,79.1,80.87,60930700],["2011-06-14",80.88,82.53,79.34,79.51,83522890],["2011-06-15",79.51,80.09,77.72,77.74,47800000],["2011-06-16",77.3,79.43,77.21,78.68,58384100],["2011-06-17",78.7,79.3,76.28,76.63,52491780],["2011-06-20",76.65,76.81,74.81,75.33,36525100],["2011-06-21",75.53,77.05,75.33,77.05,52680314],["2011-06-22",77.06,77.61,76.22,76.41,38242957],["2011-06-23",76.43,76.65,75.08,75.26,26379414],["2011-06-24",75.27,76.24,75.23,75.78,23217900],["2011-06-27",75.86,76.5,75.6,75.63,24354900],["2011-06-28",75.63,76.08,74.5,74.71,35068430],["2011-06-29",74.72,75.23,74.27,74.85,23068380],["2011-06-30",74.83,75.22,73.79,74.35,29608630],["2011-07-01",74.38,74.47,72.57,72.76,29158800],["2011-07-04",72.74,73.16,72.11,73.01,18995740],["2011-07-05",72.86,74.57,72.86,74.31,29201400],["2011-07-06",74.39,74.92,73.22,73.44,22486500],["2011-07-07",73.44,73.75,72.95,73.04,16720000],["2011-07-08",73.04,73.26,72.68,72.84,19707900],["2011-07-11",72.86,72.96,71.92,71.94,17375510],["2011-07-12",71.95,72.29,71.14,72.28,24333084],["2011-07-13",72.26,72.5,71.68,71.95,19586800],["2011-07-14",71.96,72.18,71.48,71.88,19560800],["2011-07-15",71.9,72.01,71.4,71.54,16077703],["2011-07-18",71.55,71.56,70.77,71.02,24208527],["2011-07-19",70.97,71.25,70.61,70.74,19001600],["2011-07-20",70.74,71.76,70.71,71.69,22349200],["2011-07-21",71.72,72.55,71.24,71.35,17482300],["2011-07-22",71.35,71.57,70.84,70.88,14537200],["2011-07-25",70.9,71.13,70.14,70.23,16397955],["2011-07-26",70.23,70.34,69.66,69.91,15771150],["2011-07-27",69.91,70.23,69.35,69.92,16535881],["2011-07-28",69.91,70.23,69.72,69.95,18958640],["2011-07-29",69.95,70.09,69.32,69.55,22258559],["2011-08-01",69.55,69.63,68.39,68.6,20966600],["2011-08-02",68.6,68.61,67.22,67.35,26147600],["2011-08-03",67.35,67.54,66.64,67.45,20832400],["2011-08-04",67.23,68.9,67.23,68.83,29646100],["2011-08-05",68.7,69.19,68.05,68.54,38622756],["2011-08-08",68.54,68.72,67.13,67.32,23431750],["2011-08-09",67.33,67.33,65.38,65.63,36540800],["2011-08-10",65.67,66.82,65.62,66.62,26750060],["2011-08-11",66.54,66.63,65.68,65.82,20942320],["2011-08-12",65.78,66.17,65.69,66.02,19071026],["2011-08-15",66.03,66.1,65.65,65.78,15393130],["2011-08-16",65.68,66.09,65.56,65.83,16036300],["2011-08-17",65.83,67.49,65.83,67.41,50018704],["2011-08-18",67.42,68.76,67.41,68.31,45416300],["2011-08-19",68.3,68.46,67.36,67.53,39384660],["2011-08-22",67.54,69.95,67.53,69.92,34125800],["2011-08-23",69.98,70.6,69.27,69.43,49718360],["2011-08-24",69.44,70.45,68.54,69.08,37740800],["2011-08-25",69.1,69.81,68.8,69.75,40041190],["2011-08-26",69.8,69.89,68.9,69.25,30147300],["2011-08-29",70.05,71.33,69.24,71.33,53432000],["2011-08-30",71.72,73.58,71.33,72.56,67237457],["2011-08-31",72.94,73.87,72.41,73.19,65982200],["2011-09-01",73.24,75.4,73.05,75.36,53161000],["2011-09-05",75.73,76.72,74.93,75.11,69379646],["2011-09-06",75.16,75.28,73.12,73.77,50919480],["2011-09-07",73.81,76.95,73.76,76.75,63937660],["2011-09-08",76.75,78.63,76.52,76.94,70194100],["2011-09-09",76.94,77.41,76.21,76.78,60274349],["2011-09-12",76.78,78.71,76.69,78.53,67398028],["2011-09-13",78.53,79.99,78.53,79.25,61898350],["2011-09-14",79.34,80.03,77.25,77.33,94750133],["2011-09-15",77.37,77.56,75.95,76.37,64647500],["2011-09-16",76.38,77.16,74.73,74.88,51673100],["2011-09-19",74.91,76.1,74.47,76.01,37991140],["2011-09-20",76.03,76.04,74.21,74.38,42411800],["2011-09-21",74.4,75.3,73.89,74.6,43075400],["2011-09-22",74.6,75.57,74.38,75.44,43123770],["2011-09-23",75.45,75.45,74.43,74.58,36678200],["2011-09-26",74.59,75.08,73.32,73.4,35367180],["2011-09-27",73.4,74.07,72.95,73.34,46285223],["2011-09-28",73.34,74.54,73.32,73.58,35780710],["2011-09-29",73.61,73.68,71.84,72.09,55908700],["2011-09-30",72.1,72.47,71.31,71.34,32482068],["2011-10-03",71.33,71.56,70.08,70.38,36695600],["2011-10-04",70.38,70.71,69.59,70.46,32799400],["2011-10-05",70.46,71.21,70.27,70.34,33126500],["2011-10-06",70.34,72.14,70.34,72.1,36156150],["2011-10-07",72.12,72.36,71.24,71.5,31410700],["2011-10-10",71.52,71.53,70.43,70.46,24867990],["2011-10-11",70.58,71.68,70.46,70.93,25064490],["2011-10-12",71.08,71.08,69.35,69.48,44645700],["2011-10-13",69.48,69.85,68.75,69.11,31158300],["2011-10-14",69.11,69.73,68.98,69.19,24205860],["2011-10-17",69.18,69.56,68.43,68.46,25854560],["2011-10-18",68.48,68.53,67.68,67.81,28791900],["2011-10-19",67.81,68.23,67.45,67.93,25536050],["2011-10-20",67.92,68.31,67.67,67.72,19039200],["2011-10-21",67.7,69.13,67.7,69.13,39962380],["2011-10-24",69.14,69.75,68.4,68.43,27679200],["2011-10-25",68.45,68.56,67.66,67.72,23938700],["2011-10-26",67.73,67.97,67.49,67.97,21269480],["2011-10-27",67.97,68.24,67.63,67.78,21275085],["2011-10-28",67.84,70.03,67.72,69.94,50792020],["2011-10-31",70.67,71.39,69.69,70.21,59826100],["2011-11-01",70.22,70.22,68.49,68.52,37209800],["2011-11-02",68.51,68.54,66.93,67.14,36377100],["2011-11-03",67.15,67.53,66.18,66.43,27355010],["2011-11-04",66.44,67.03,65.8,65.97,26377177],["2011-11-07",65.93,66.23,64.81,65.02,27475900],["2011-11-08",65.01,65.27,64.49,65.13,24638270],["2011-11-09",65.13,65.53,64.5,64.6,24841600],["2011-11-10",64.58,64.63,63.67,63.82,28436500],["2011-11-11",63.82,64.32,63.54,63.6,21406620],["2011-11-14",63.6,63.66,62.4,62.45,48650555],["2011-11-15",62.46,63.1,62.34,63.06,30664282],["2011-11-16",63.06,64.19,62.85,64.14,33183300],["2011-11-17",64.11,64.25,62.84,62.88,24344900],["2011-11-18",62.87,63.09,61.97,62.18,25082361],["2011-11-21",62.34,62.44,61.49,61.68,18193510],["2011-11-22",61.67,61.84,61.15,61.74,23244673],["2011-11-23",61.71,62.52,61.63,62.1,24098480],["2011-11-24",62.11,62.2,61.23,61.27,19362600],["2011-11-25",61.27,61.32,60.79,61.15,19203980],["2011-11-28",61.14,62.4,61.01,61.91,31393850],["2011-11-29",61.91,62.34,61.27,61.38,22096288],["2011-11-30",61.38,61.62,60.37,60.47,30064700],["2011-12-01",60.48,61.73,60.47,61.18,21596520],["2011-12-02",61.09,61.73,61.08,61.68,23735200],["2011-12-05",61.69,63.56,61.66,63.47,43128800],["2011-12-06",63.49,63.85,62.61,62.78,37501042],["2011-12-07",62.79,62.93,62.42,62.51,26195530],["2011-12-08",62.51,62.84,62.05,62.59,25340300],["2011-12-09",62.58,62.61,61.69,61.73,26065200],["2011-12-12",61.66,62.23,61.34,61.36,26166672],["2011-12-13",61.35,61.39,60.56,60.62,24831400],["2011-12-14",60.62,60.83,59.47,59.64,33893700],["2011-12-15",59.64,59.64,58.04,58.9,38667510],["2011-12-16",58.74,60.1,58.73,59.83,29730600],["2011-12-19",59.56,60.89,59.52,60.19,26630100],["2011-12-20",60.16,60.52,59.17,59.33,28505840],["2011-12-21",59.25,60.14,59.2,59.79,24147302],["2011-12-22",59.77,60.0,58.19,58.42,36603120],["2011-12-23",58.41,58.74,57.59,58.0,25967400],["2011-12-26",57.8,58.54,56.95,57.17,32276120],["2011-12-27",57.2,57.74,56.26,56.7,36400768],["2011-12-28",56.64,58.25,56.62,58.15,30545240],["2011-12-29",58.16,58.78,57.22,57.61,27562320],["2011-12-30",57.62,58.99,57.61,58.74,34880294],["2012-01-03",58.67,58.93,56.65,56.79,14715142],["2012-01-04",56.61,56.76,56.19,56.43,19622080],["2012-01-05",56.49,57.33,55.73,55.89,20377678],["2012-01-06",55.89,56.21,55.01,55.43,22615620],["2012-01-09",55.42,55.66,54.64,55.27,22291200],["2012-01-10",55.27,56.27,55.21,56.15,28255392],["2012-01-11",56.18,56.77,55.8,55.88,24045550],["2012-01-12",55.88,56.1,55.52,55.81,16584520],["2012-01-13",55.81,56.28,55.65,56.27,20145414],["2012-01-16",56.26,57.22,56.24,57.0,25790848],["2012-01-17",57.0,57.19,56.36,56.55,19371400],["2012-01-18",56.54,57.23,56.5,57.22,15124690],["2012-01-19",57.22,58.54,57.13,58.41,21988250],["2012-01-20",58.41,59.06,58.31,58.44,25070000],["2012-01-30",58.44,59.53,58.39,59.34,19309500],["2012-01-31",59.34,61.29,59.34,60.59,38649650],["2012-02-01",60.53,60.77,59.9,60.47,30621000],["2012-02-02",60.62,62.6,60.42,62.57,32670980],["2012-02-03",62.58,63.77,61.33,61.85,57474590],["2012-02-06",61.86,62.43,61.18,61.49,34766300],["2012-02-07",61.5,62.98,61.42,62.53,38323600],["2012-02-08",62.5,63.83,62.17,63.74,41007690],["2012-02-09",63.75,65.13,63.42,63.82,56446220],["2012-02-10",63.82,64.43,62.47,62.69,45678000],["2012-02-13",62.62,62.79,60.94,61.04,32369400],["2012-02-14",61.04,61.92,60.84,61.54,35993320],["2012-02-15",61.54,61.58,59.88,60.21,35929616],["2012-02-16",60.2,60.71,59.82,60.58,32320900],["2012-02-17",60.58,61.86,60.58,61.79,36996200],["2012-02-20",61.79,64.3,61.79,64.27,53165512],["2012-02-21",64.65,65.98,63.55,63.89,80589700],["2012-02-22",63.89,65.89,63.67,65.7,70422540],["2012-02-23",65.7,66.82,65.1,66.78,76731200],["2012-02-24",66.84,68.33,66.78,67.07,86233910],["2012-02-27",67.17,69.19,67.07,69.16,74785895],["2012-02-28",69.19,69.78,66.7,67.09,135744045],["2012-02-29",67.12,68.78,66.7,68.68,84446676],["2012-03-01",68.61,69.66,67.87,69.58,64349600],["2012-03-02",70.02,71.77,69.58,71.72,73839800],["2012-03-05",71.94,75.79,71.72,75.78,40050655],["2012-03-06",76.12,79.14,74.7,75.2,183119077],["2012-03-07",75.58,76.13,73.41,75.03,118104520],["2012-03-08",73.65,75.21,71.33,71.83,95017700],["2012-03-09",71.93,73.39,70.18,71.56,71457600],["2012-03-12",71.05,71.65,68.95,69.26,59006260],["2012-03-13",69.14,71.02,68.83,70.54,80066377],["2012-03-14",70.41,71.65,69.02,69.28,67418202],["2012-03-15",69.29,72.23,68.6,72.19,125885367],["2012-03-16",73.56,73.7,72.21,72.76,113833700],["2012-03-19",72.84,73.65,72.06,72.9,78934500],["2012-03-20",73.53,74.64,72.88,74.39,78306830],["2012-03-21",74.49,76.49,74.39,75.66,104336129],["2012-03-22",75.78,76.48,75.19,76.11,104767392],["2012-03-23",76.14,77.78,76.11,77.57,117581670],["2012-03-26",78.18,78.7,77.05,77.72,102968477],["2012-03-27",77.96,78.07,74.94,74.95,123534828],["2012-03-28",74.94,75.76,73.1,75.53,104960933],["2012-03-29",75.54,76.3,72.99,73.2,96274979],["2012-03-30",73.2,73.45,71.74,72.2,74011786],["2012-04-03",72.21,74.61,72.15,74.49,66726333],["2012-04-04",74.49,75.22,73.09,73.25,79212098],["2012-04-05",73.16,75.05,72.62,74.82,80788196],["2012-04-06",75.15,75.76,74.51,74.69,89279522],["2012-04-09",74.69,76.49,74.66,76.28,70200248],["2012-04-10",76.27,76.88,75.09,75.41,87681677],["2012-04-11",75.42,77.54,75.41,77.51,98457631],["2012-04-12",77.53,79.56,77.52,78.54,121768240],["2012-04-13",78.57,79.13,77.57,78.38,104582214],["2012-04-16",78.39,80.48,78.14,80.37,91327693],["2012-04-17",80.4,81.12,79.83,79.91,105993271],["2012-04-18",79.91,80.72,79.12,79.33,115929367],["2012-04-19",79.34,79.34,77.1,77.5,100437875],["2012-04-20",77.5,78.51,77.02,77.75,80316916],["2012-04-23",78.86,78.88,77.17,77.81,55932390],["2012-04-24",77.81,78.57,77.02,78.57,67103513],["2012-04-25",78.57,79.93,78.57,79.55,85123935],["2012-04-26",79.56,80.06,78.39,78.74,75045782],["2012-04-27",78.75,80.01,78.61,79.86,67566772],["2012-05-02",79.91,80.61,78.84,79.35,88991378],["2012-05-03",79.24,79.74,78.16,79.69,94416592],["2012-05-04",79.76,81.67,79.69,81.27,101137560],["2012-05-07",80.98,83.83,80.97,83.79,99385200],["2012-05-08",83.8,85.43,83.41,83.64,123406861],["2012-05-09",83.69,84.64,83.24,83.76,86515743],["2012-05-10",83.83,85.04,82.73,83.23,101153905],["2012-05-11",83.26,83.49,81.37,81.58,91801667],["2012-05-14",81.47,82.09,78.52,78.84,91488523],["2012-05-15",78.83,78.91,76.55,76.81,78170008],["2012-05-16",76.81,77.56,75.71,77.55,65778508],["2012-05-17",77.55,78.08,75.97,76.02,39493568],["2012-05-18",76.15,76.23,73.35,73.81,74326807],["2012-05-21",73.72,76.9,73.57,76.84,45723995],["2012-05-22",76.66,77.76,75.63,76.46,58733562],["2012-05-23",76.47,76.48,73.36,73.61,55288587],["2012-05-24",73.61,74.09,71.83,73.66,51552629],["2012-05-25",73.64,76.13,73.57,76.06,52160007],["2012-05-28",76.15,77.61,75.4,75.6,54721794],["2012-05-29",75.6,75.63,74.59,75.3,32099223],["2012-05-30",75.3,75.97,75.0,75.62,32370529],["2012-05-31",75.55,75.67,73.81,74.07,44144656],["2012-06-01",74.03,74.68,73.73,74.36,31431089],["2012-06-04",74.36,74.36,71.95,72.51,44247089],["2012-06-05",72.51,73.77,72.13,73.58,37488236],["2012-06-06",73.57,74.23,73.25,73.78,36074203],["2012-06-07",73.79,76.08,73.78,75.87,74047385],["2012-06-08",75.89,76.87,74.9,75.08,71903673],["2012-06-11",75.05,76.29,74.64,75.8,60360119],["2012-06-12",75.84,75.89,74.5,74.6,43454310],["2012-06-13",74.6,74.91,74.07,74.76,37632100],["2012-06-14",74.76,74.76,73.97,74.24,35966479],["2012-06-15",74.24,75.19,74.21,74.84,53866613],["2012-06-18",74.84,75.93,74.63,74.9,47807611],["2012-06-19",74.74,74.9,73.74,74.08,35620004],["2012-06-20",74.13,74.42,73.9,74.36,23963280],["2012-06-21",74.28,74.46,73.75,73.9,25261915],["2012-06-22",73.9,73.99,73.02,73.31,42184338],["2012-06-25",73.29,73.35,71.73,71.8,42485890],["2012-06-26",71.81,71.93,70.56,71.11,47839136],["2012-06-27",71.15,71.52,70.49,70.7,34773162],["2012-06-28",70.72,71.39,69.88,71.36,33947010],["2012-06-29",71.42,71.44,70.79,71.07,27239256],["2012-07-02",71.23,71.41,69.95,70.09,24331926],["2012-07-03",70.08,70.24,68.36,69.21,37917085],["2012-07-04",69.28,69.4,68.01,68.08,25055477],["2012-07-05",68.01,69.82,67.68,69.81,39359304],["2012-07-06",69.82,70.34,69.51,69.67,35064881],["2012-07-09",69.5,69.67,67.94,68.2,27569519],["2012-07-10",68.2,68.42,67.84,67.89,23146034],["2012-07-11",67.87,68.64,67.87,68.59,20685584],["2012-07-12",68.59,69.47,68.34,69.32,34509661],["2012-07-13",69.35,71.05,69.31,70.57,57047839],["2012-07-16",70.52,70.86,69.44,69.78,34496401],["2012-07-17",69.78,71.43,69.65,71.4,40526680],["2012-07-18",71.4,71.61,70.44,71.03,38432184],["2012-07-19",71.03,72.94,70.63,72.93,69352172],["2012-07-20",72.93,73.65,72.1,72.19,63882552],["2012-07-23",72.19,72.36,71.24,71.46,43557487],["2012-07-24",71.0,71.46,69.68,69.84,51405151],["2012-07-25",69.84,70.02,69.1,69.68,37417071],["2012-07-26",69.68,70.21,69.47,70.09,39566791],["2012-07-27",69.87,70.49,69.08,69.35,40768126],["2012-07-30",69.35,69.48,68.73,69.45,25113073],["2012-07-31",69.45,69.62,69.01,69.19,24176152],["2012-08-01",69.19,69.27,68.21,68.7,31644269],["2012-08-02",68.7,69.27,68.7,68.98,26107268],["2012-08-03",69.01,69.19,68.66,68.91,27360978],["2012-08-06",68.91,70.49,68.91,70.45,48559562],["2012-08-07",70.46,70.54,69.53,69.58,34858974],["2012-08-08",69.41,70.56,69.41,70.48,39623392],["2012-08-09",70.48,71.44,70.48,70.79,39502413],["2012-08-10",70.88,71.03,70.06,70.34,45880773],["2012-08-13",70.34,70.44,69.73,69.96,31338387],["2012-08-14",69.96,70.54,69.89,70.32,33372136],["2012-08-15",70.35,70.51,69.88,70.15,33175322],["2012-08-16",70.15,70.29,69.77,69.94,33869690],["2012-08-17",69.94,70.42,69.8,70.35,29655041],["2012-08-20",70.36,70.76,70.3,70.65,32090938],["2012-08-21",70.66,70.67,66.82,66.95,54928736],["2012-08-22",65.8,66.95,64.43,64.65,60962587],["2012-08-23",63.61,64.65,60.99,61.23,34915395],["2012-08-24",61.05,63.78,58.9,63.11,75104178],["2012-08-27",63.11,63.39,60.13,60.31,34968765],["2012-08-28",59.0,60.31,58.79,59.73,31670130],["2012-08-29",59.55,61.92,59.19,61.88,33153676],["2012-08-30",61.78,62.36,61.5,61.92,32354480],["2012-08-31",61.91,61.96,61.07,61.43,27486688],["2012-09-04",61.43,61.98,61.31,61.65,23537550],["2012-09-05",61.65,62.49,60.71,60.92,31802474],["2012-09-06",60.91,60.99,60.1,60.32,24216775],["2012-09-07",60.33,60.71,59.95,60.39,25425570],["2012-09-10",60.2,60.39,57.86,58.07,34124765],["2012-09-11",57.94,58.55,57.27,57.52,22320322],["2012-09-12",57.52,58.14,57.12,57.42,28846751],["2012-09-13",57.29,58.18,56.88,58.11,25981674],["2012-09-14",57.99,59.28,57.99,59.23,32904046],["2012-09-17",59.24,59.37,58.68,58.7,23279798],["2012-09-18",58.7,58.7,56.46,56.48,32845042],["2012-09-19",56.44,56.48,55.32,56.07,67305074],["2012-09-20",56.07,56.07,54.62,55.42,25141900],["2012-09-21",55.33,56.75,55.23,56.71,24427032],["2012-09-24",56.71,57.0,56.04,56.46,20396619],["2012-09-25",56.47,56.51,55.69,56.22,16939111],["2012-09-26",56.22,56.55,55.83,56.29,21444511],["2012-09-27",56.27,56.39,55.49,55.9,19552236],["2012-09-28",55.89,55.9,55.07,55.47,19309648],["2012-10-01",55.47,55.59,54.13,54.27,22942466],["2012-10-02",54.22,54.58,53.81,53.94,21561080],["2012-10-03",53.94,54.66,53.75,54.19,20871338],["2012-10-04",54.2,54.29,53.81,54.17,14415651],["2012-10-05",54.18,54.46,54.04,54.34,22178833],["2012-10-08",54.36,55.22,54.16,55.21,33495544],["2012-10-09",55.23,55.56,55.01,55.43,32515046],["2012-10-10",55.43,55.58,54.97,55.51,27766194],["2012-10-11",55.51,56.74,55.44,55.84,45506319],["2012-10-12",55.85,55.86,55.24,55.44,29446829],["2012-10-15",55.44,55.48,54.68,54.94,24863239],["2012-10-16",54.94,56.28,54.84,56.28,38006280],["2012-10-17",56.28,56.57,55.64,55.93,32205390],["2012-10-18",55.8,56.25,55.46,55.82,30423755],["2012-10-19",55.83,55.83,54.64,54.74,44177818],["2012-10-22",54.74,54.75,53.8,54.35,26214100],["2012-10-23",54.22,54.56,54.06,54.56,18183178],["2012-10-24",54.56,54.57,53.87,54.25,17711760],["2012-10-25",54.24,54.37,53.66,53.88,21977079],["2012-10-26",53.85,53.97,53.33,53.79,37181216],["2012-10-29",53.74,53.88,53.53,53.64,27491945],["2012-10-30",53.57,53.84,53.08,53.13,34401394],["2012-10-31",52.79,53.13,52.6,53.02,22171520],["2012-11-01",52.83,53.11,52.55,52.66,21787187],["2012-11-02",52.65,52.67,50.76,51.06,46975054],["2012-11-05",51.06,51.06,50.45,50.75,21804355],["2012-11-06",50.74,50.89,50.32,50.66,26411371],["2012-11-07",50.63,51.68,50.61,51.58,30941313],["2012-11-08",51.58,51.67,50.74,51.08,22390459],["2012-11-09",51.08,51.68,51.05,51.58,23750840],["2012-11-12",51.6,52.52,51.53,52.52,41917668],["2012-11-13",52.52,52.81,52.17,52.39,36657884],["2012-11-14",52.38,52.73,52.06,52.3,18935694],["2012-11-15",52.26,52.33,51.45,51.69,27553815],["2012-11-16",51.61,51.85,51.27,51.81,19939564],["2012-11-19",51.82,51.82,51.13,51.45,25215068],["2012-11-20",51.45,51.92,51.27,51.9,22485216],["2012-11-21",51.89,51.9,51.26,51.41,14951275],["2012-11-22",51.41,51.64,51.35,51.58,18526212],["2012-11-23",51.58,51.68,51.1,51.23,21345248],["2012-11-26",51.22,51.52,50.89,50.96,18427909],["2012-11-27",50.95,51.15,50.74,50.96,16096476],["2012-11-28",50.96,51.07,50.56,51.0,19526331],["2012-11-29",51.0,51.21,50.85,51.1,12845958],["2012-11-30",51.1,51.2,50.78,51.05,13694260],["2012-12-03",51.05,51.12,50.59,51.04,14298585],["2012-12-04",51.04,51.49,50.97,51.49,26823908],["2012-12-05",51.49,52.1,51.49,52.1,39230459],["2012-12-06",52.09,52.11,51.57,51.78,25171054],["2012-12-07",51.78,52.02,51.43,51.66,29182663],["2012-12-10",51.66,52.79,51.6,52.71,44168346],["2012-12-11",52.68,52.91,52.29,52.72,50121899],["2012-12-12",52.69,53.88,52.39,53.86,57548784],["2012-12-13",53.86,54.31,53.49,54.08,62582936],["2012-12-14",54.08,54.65,53.97,54.44,43156880],["2012-12-17",54.43,54.54,53.74,54.47,67619290],["2012-12-18",54.47,54.85,53.7,53.96,51269604],["2012-12-19",53.96,55.0,53.96,54.93,59125358],["2012-12-20",54.93,55.27,54.23,54.32,70842345],["2012-12-21",54.32,54.4,53.76,54.05,48915173],["2012-12-24",54.05,55.0,54.05,55.0,60956527],["2012-12-25",55.0,55.41,54.63,55.04,54751470],["2012-12-26",55.04,55.96,54.81,55.92,64295996],["2012-12-27",55.93,56.48,55.76,56.15,90142745],["2012-12-28",56.16,57.15,55.85,57.09,74725130],["2013-01-02",57.09,59.16,57.09,59.11,83096744],["2013-01-03",59.12,59.74,57.48,58.09,131340876],["2013-01-04",58.09,59.34,57.66,59.21,88062829],["2013-01-07",59.21,60.42,58.82,59.0,83052093],["2013-01-08",59.01,60.29,58.6,59.95,96564613],["2013-01-09",60.17,61.49,59.23,59.61,138322646],["2013-01-10",59.61,60.64,58.86,60.53,67007878],["2013-01-11",60.99,61.75,60.29,60.55,87647024],["2013-01-14",60.61,60.91,59.77,60.62,71951672],["2013-01-15",60.63,62.29,60.36,62.19,111354522],["2013-01-16",62.2,63.94,62.19,62.71,111073859],["2013-01-17",62.72,63.68,62.11,62.33,102312490],["2013-01-18",62.09,62.37,60.82,62.05,71659830],["2013-01-21",62.05,62.36,61.0,61.16,58088005],["2013-01-22",61.16,61.31,58.97,59.49,78641474],["2013-01-23",59.49,60.14,58.58,59.57,51477027],["2013-01-24",59.58,61.22,59.31,61.17,62181782],["2013-01-25",61.12,62.3,60.93,61.61,72608140],["2013-01-28",61.6,63.42,61.6,62.52,95700638],["2013-01-29",62.4,63.31,62.0,62.99,82029627],["2013-01-30",63.21,63.76,62.91,63.35,69689133],["2013-01-31",63.35,63.56,62.48,62.62,67243238],["2013-02-01",62.64,63.04,61.95,62.99,51212841],["2013-02-04",62.99,63.32,62.64,62.93,49984282],["2013-02-05",62.94,63.08,62.42,62.77,41650072],["2013-02-06",62.78,64.22,62.67,64.13,51410522],["2013-02-07",64.2,65.05,64.13,65.02,65726452],["2013-02-08",65.06,66.25,64.96,66.21,95013769],["2013-02-18",66.22,66.85,66.13,66.74,71207576],["2013-02-19",66.74,67.0,66.0,66.25,103990283],["2013-02-20",66.44,67.13,65.61,67.0,81156149],["2013-02-21",66.91,67.15,63.29,63.45,132136454],["2013-02-22",63.45,64.86,62.23,64.12,115986279],["2013-02-25",64.12,64.5,63.79,64.19,45972181],["2013-02-26",64.19,64.26,61.73,62.01,96295591],["2013-02-27",62.01,62.66,61.03,62.61,66063768],["2013-02-28",62.49,63.34,62.49,62.56,44007779],["2013-03-01",62.56,62.92,62.22,62.78,40926769],["2013-03-04",62.61,62.78,60.61,60.69,79844890],["2013-03-05",60.35,60.69,59.2,59.3,62635538],["2013-03-06",59.19,60.85,59.1,60.82,40409893],["2013-03-07",60.81,60.91,59.89,60.15,38172153],["2013-03-08",60.15,61.0,60.03,61.0,31722467],["2013-03-11",61.0,62.16,60.54,62.05,62436946],["2013-03-12",62.22,63.22,61.25,62.22,60792185],["2013-03-13",62.23,62.31,61.16,61.43,50634672],["2013-03-14",61.43,61.96,61.06,61.81,39923958],["2013-03-15",61.87,62.48,61.55,62.06,49529247],["2013-03-18",62.06,62.07,61.09,61.26,38926165],["2013-03-19",61.63,61.64,60.6,61.09,32827544],["2013-03-20",61.08,61.83,61.06,61.54,35025651],["2013-03-21",61.54,61.85,61.2,61.49,33285466],["2013-03-22",61.52,61.69,60.33,60.93,40888879],["2013-03-25",60.93,61.16,60.43,61.12,30415982],["2013-03-26",61.13,61.36,60.68,60.85,27721157],["2013-03-27",60.83,60.93,60.04,60.62,32584690],["2013-03-28",60.62,60.87,60.1,60.31,36721437],["2013-03-29",60.34,60.34,58.97,60.25,37839821],["2013-04-01",60.11,61.61,59.72,61.51,42323673],["2013-04-02",61.53,62.04,61.06,61.09,49500348],["2013-04-03",61.09,61.69,60.75,61.38,43432849],["2013-04-04",61.38,61.38,60.46,60.53,51278026],["2013-04-05",60.53,61.07,60.3,61.0,31117673],["2013-04-08",61.07,61.49,60.61,61.36,53622042],["2013-04-09",60.98,61.49,60.88,61.37,35705936],["2013-04-10",61.37,61.53,60.09,60.33,55069654],["2013-04-11",60.33,61.14,60.14,61.08,45669149],["2013-04-12",61.08,61.48,60.07,60.32,35998565],["2013-04-15",60.33,60.35,58.62,58.87,46921522],["2013-04-16",58.87,59.19,57.95,59.19,32018329],["2013-04-17",59.12,59.35,58.51,58.95,18539792],["2013-04-18",58.95,59.01,58.16,58.36,30430211],["2013-04-22",58.33,58.51,57.51,57.61,26942243],["2013-04-23",57.57,58.38,57.51,58.22,21127930],["2013-04-24",58.16,58.46,57.97,58.27,21611428],["2013-04-25",58.27,58.91,58.25,58.69,24558245],["2013-04-26",58.69,58.88,58.26,58.36,40899734],["2013-05-02",58.36,58.61,58.12,58.3,14667269],["2013-05-03",58.24,59.07,58.12,59.06,22846113],["2013-05-06",59.01,60.78,58.95,60.74,54994651],["2013-05-07",60.74,61.04,60.13,60.54,48421406],["2013-05-08",60.54,60.67,59.68,60.08,31960962],["2013-05-09",59.83,60.73,59.6,60.64,36055568],["2013-05-10",60.73,60.91,60.15,60.48,31373881],["2013-05-13",60.48,60.88,60.16,60.66,29666014],["2013-05-14",60.66,60.66,59.48,59.89,31630793],["2013-05-15",59.88,60.52,59.59,60.5,23981045],["2013-05-16",60.5,60.95,60.35,60.94,25181941],["2013-05-17",60.92,60.94,60.12,60.45,21941554],["2013-05-20",60.45,61.07,59.96,61.04,29909031],["2013-05-21",61.0,61.78,60.87,61.63,54993100],["2013-05-22",61.48,62.98,61.43,62.59,60506873],["2013-05-23",62.59,63.02,61.94,62.08,56563894],["2013-05-24",62.08,62.71,61.88,62.61,42788108],["2013-05-27",62.56,63.83,62.56,63.53,80312364],["2013-05-28",63.53,64.07,62.99,64.07,63825767],["2013-05-29",64.07,65.12,64.03,64.46,96765090],["2013-05-30",64.16,65.21,64.02,65.14,54849426],["2013-05-31",65.15,65.79,64.42,64.62,71494708],["2013-06-03",64.62,65.24,64.42,64.89,50585798],["2013-06-04",64.92,65.13,63.57,63.79,57233691],["2013-06-05",63.81,64.59,63.57,64.54,33344336],["2013-06-06",64.52,65.33,64.18,65.33,39437688],["2013-06-07",65.22,65.67,65.03,65.58,50393226],["2013-06-10",65.56,66.24,65.23,65.6,52807510],["2013-06-11",65.6,65.8,65.07,65.49,39932491],["2013-06-12",65.51,65.59,64.9,65.32,41186477],["2013-06-13",65.28,65.64,64.71,65.64,54536315],["2013-06-14",65.64,66.03,65.25,65.63,36457077],["2013-06-17",65.63,66.08,64.28,64.82,54184842],["2013-06-18",64.82,65.1,64.08,64.99,42602491],["2013-06-19",65.0,65.29,64.69,65.02,29700585],["2013-06-20",65.03,65.03,63.81,64.53,34495471],["2013-06-21",64.53,64.65,63.73,64.26,50637855],["2013-06-24",64.32,64.33,63.1,63.55,37645066],["2013-06-25",63.47,63.55,61.21,62.0,57599136],["2013-06-26",62.0,62.24,61.33,62.24,28995253],["2013-06-27",62.19,62.91,62.07,62.85,57483329],["2013-06-28",62.87,63.2,62.38,62.76,35908251],["2013-07-01",62.76,62.82,62.15,62.49,16699762],["2013-07-02",62.48,63.21,62.37,63.2,25539860],["2013-07-03",63.22,63.23,62.7,63.07,24904238],["2013-07-04",63.06,63.16,62.87,63.07,20548185],["2013-07-05",63.06,63.12,62.51,62.69,27790811],["2013-07-08",62.7,62.79,62.18,62.34,22390890],["2013-07-09",62.3,62.65,62.25,62.58,16366910],["2013-07-10",62.58,62.76,62.13,62.43,21868795],["2013-07-11",61.6,62.43,61.59,62.34,14546027],["2013-07-12",62.05,63.14,62.05,63.12,28121202],["2013-07-15",63.12,63.26,62.72,63.03,18987781],["2013-07-16",63.03,63.09,62.69,63.0,18709723],["2013-07-17",63.0,63.3,62.8,63.25,21713345],["2013-07-18",63.26,63.31,62.72,62.97,19845590],["2013-07-19",62.97,63.22,62.82,63.16,21965710],["2013-07-22",63.18,63.4,62.59,62.8,17737927],["2013-07-23",62.74,63.15,62.53,62.99,17514137],["2013-07-24",62.94,63.09,62.1,62.19,23457493],["2013-07-25",61.69,62.46,61.5,61.52,19598170],["2013-07-26",61.03,61.75,60.96,61.33,22562235],["2013-07-29",61.18,61.4,60.51,60.78,16829479],["2013-07-30",60.78,61.59,60.3,61.59,10427392],["2013-07-31",61.59,61.66,61.03,61.49,12195503],["2013-08-01",61.49,61.73,61.27,61.62,12184612],["2013-08-02",61.62,62.2,61.61,62.2,9893287],["2013-08-05",62.2,62.23,61.82,61.89,13313956],["2013-08-06",61.89,62.34,61.69,62.33,14794039],["2013-08-07",62.33,62.44,62.1,62.17,21149347],["2013-08-08",62.17,62.33,61.69,61.81,15155648],["2013-08-09",61.81,62.02,61.44,61.7,17882738],["2013-08-12",61.7,61.77,61.27,61.44,15894580],["2013-08-13",61.44,61.77,61.1,61.22,16717771],["2013-08-14",61.22,61.91,61.05,61.91,18084851],["2013-08-15",61.91,62.33,61.38,62.33,26217249],["2013-08-16",62.33,62.42,62.05,62.25,16219271],["2013-08-19",62.25,63.05,62.24,62.93,28470312],["2013-08-20",62.93,63.01,62.33,62.65,21797609],["2013-08-21",62.65,62.68,61.99,62.38,20246301],["2013-08-22",62.38,62.49,61.61,61.85,19195050],["2013-08-23",61.85,62.08,61.24,61.42,21079027],["2013-08-26",61.48,61.79,61.01,61.79,14471994],["2013-08-27",61.79,61.79,61.38,61.41,11819530],["2013-08-28",61.41,61.41,60.42,60.68,23387906],["2013-08-29",60.68,61.0,60.34,60.36,13648655],["2013-08-30",60.36,61.2,60.14,61.19,17234766],["2013-09-03",61.19,61.2,60.49,60.65,11503454],["2013-09-04",60.65,60.73,60.01,60.2,14908654],["2013-09-05",60.2,60.76,60.13,60.62,16487132],["2013-09-06",60.62,60.78,60.43,60.45,19784226],["2013-09-09",60.45,60.52,59.4,59.67,19154533],["2013-09-10",59.67,60.13,59.2,60.04,18578363],["2013-09-11",60.04,60.36,60.01,60.19,15740248],["2013-09-12",60.19,60.32,59.92,60.02,14382035],["2013-09-13",60.02,60.23,59.66,60.18,13901681],["2013-09-16",60.18,60.48,59.96,60.03,38059610],["2013-09-17",60.03,60.03,59.36,59.53,25413939],["2013-09-18",59.48,59.51,58.7,58.73,27244522],["2013-09-19",58.73,59.06,58.62,58.99,28198488],["2013-09-20",58.99,59.19,58.94,59.17,69367171],["2013-09-23",59.17,59.63,58.96,59.63,21110568],["2013-09-24",59.63,59.97,59.46,59.81,26068836],["2013-09-25",59.81,60.53,59.64,60.26,39215698],["2013-09-26",60.26,60.51,60.07,60.32,21243483],["2013-09-27",60.32,60.48,60.09,60.4,20454945],["2013-09-30",60.4,60.95,60.38,60.95,33562893],["2013-10-01",60.95,61.4,60.73,60.93,45430708],["2013-10-02",60.93,61.13,60.79,61.05,27343856],["2013-10-03",61.05,61.3,60.65,61.0,37708959],["2013-10-04",61.0,61.0,60.54,60.94,24450629],["2013-10-07",60.94,61.45,60.88,61.39,27026586],["2013-10-08",61.39,61.39,60.76,61.23,44291126],["2013-10-09",61.23,61.39,60.93,61.16,26321928],["2013-10-10",61.16,61.31,60.57,60.73,28924335],["2013-10-11",60.73,60.9,60.55,60.63,22859996],["2013-10-14",60.63,60.75,60.47,60.5,18840168],["2013-10-15",60.5,60.76,60.44,60.76,21421085],["2013-10-16",60.76,61.18,60.69,61.12,25594389],["2013-10-17",61.12,61.58,61.08,61.36,40608326],["2013-10-18",61.36,61.52,61.11,61.52,23876479],["2013-10-21",61.82,62.3,61.52,61.93,51613363],["2013-10-22",61.93,62.01,61.3,61.66,29741078],["2013-10-23",61.66,62.13,61.54,62.13,31011925],["2013-10-24",62.13,62.3,61.77,61.89,41196444],["2013-10-25",61.89,62.05,61.61,61.82,32380758],["2013-10-28",61.82,61.9,61.39,61.41,27150669],["2013-10-29",61.41,61.58,61.1,61.5,20602879],["2013-10-30",61.5,61.86,61.42,61.58,21229623],["2013-10-31",61.58,61.88,61.38,61.64,15762696],["2013-11-01",61.64,62.08,61.47,62.08,17446160],["2013-11-04",62.08,62.43,61.72,62.43,46853938],["2013-11-05",62.43,62.94,62.43,62.91,53457215],["2013-11-06",62.91,63.28,62.83,63.28,47741705],["2013-11-07",63.28,63.57,63.03,63.15,61985556],["2013-11-08",63.15,63.35,63.02,63.29,38901096],["2013-11-11",63.29,64.06,63.23,64.06,44829306],["2013-11-12",64.06,64.35,63.52,63.85,66092257],["2013-11-13",63.85,64.14,63.54,63.65,36029723],["2013-11-14",63.65,63.92,63.32,63.7,32138463],["2013-11-15",63.7,63.99,63.56,63.93,48360966],["2013-11-18",63.93,64.52,63.91,64.39,53440404],["2013-11-19",64.39,64.54,64.02,64.36,39641751],["2013-11-20",64.36,64.62,64.07,64.62,45305728],["2013-11-21",64.62,65.37,64.32,64.38,100270885],["2013-11-22",64.38,64.63,63.86,64.59,38465618],["2013-11-25",64.59,65.12,64.45,64.83,37189730],["2013-11-26",64.83,64.96,64.44,64.9,34685875],["2013-11-27",64.9,65.23,64.81,65.19,45395744],["2013-11-28",65.19,65.33,64.78,65.28,44278180],["2013-11-29",65.28,65.55,64.82,65.19,40244188],["2013-12-02",65.19,65.28,64.94,65.13,32009646],["2013-12-03",65.13,66.08,65.01,65.64,43364308],["2013-12-04",65.64,66.12,65.62,66.12,60746722],["2013-12-05",66.12,66.2,65.66,66.07,43358300],["2013-12-06",66.07,66.18,65.78,66.09,32877687],["2013-12-09",66.09,66.45,65.9,66.12,41001907],["2013-12-10",66.12,66.23,65.77,66.14,39949668],["2013-12-11",66.14,66.17,65.36,65.57,51634399],["2013-12-12",65.57,65.98,65.35,65.97,37834076],["2013-12-13",65.97,66.34,65.85,66.22,26043448],["2013-12-16",66.49,66.62,65.86,66.49,78497791],["2013-12-17",66.49,66.89,66.33,66.86,43101275],["2013-12-18",66.86,67.11,66.69,66.95,32823072],["2013-12-19",66.95,67.81,66.92,67.62,71112716],["2013-12-20",67.62,68.12,67.5,67.5,91093864],["2013-12-23",67.5,68.45,67.5,68.3,48097997],["2013-12-24",68.3,68.54,67.95,68.12,73801811],["2013-12-25",68.12,68.39,67.89,68.21,47049712],["2013-12-26",68.21,68.43,68.09,68.1,56977531],["2013-12-27",68.1,68.34,67.85,67.93,51722420],["2013-12-30",67.91,68.04,66.69,66.95,59888350],["2013-12-31",66.95,67.84,66.86,67.84,39779110],["2014-01-02",67.84,68.2,67.8,67.93,33410050],["2014-01-03",67.93,68.05,67.69,67.97,40673861],["2014-01-06",67.97,68.9,67.83,68.82,40497679],["2014-01-07",68.82,69.67,68.46,69.47,43262083],["2014-01-08",69.47,70.03,69.37,69.99,56212686],["2014-01-09",69.99,71.17,69.87,71.16,79040577],["2014-01-10",71.16,71.51,70.76,70.76,53935874],["2014-01-13",70.76,71.22,70.62,71.05,47485536],["2014-01-14",71.05,72.08,70.95,71.69,47452316],["2014-01-15",71.69,73.0,71.45,72.7,71244550],["2014-01-16",72.7,73.32,72.47,73.07,65828840],["2014-01-17",73.07,73.54,72.48,72.79,71127884],["2014-01-20",72.79,73.15,72.36,72.5,56918335],["2014-01-21",72.5,73.62,72.17,73.56,51430627],["2014-01-22",73.56,74.58,72.9,73.42,60359998],["2014-01-23",73.42,73.79,73.21,73.44,31446660],["2014-01-24",73.44,73.86,73.3,73.66,34765819],["2014-01-27",73.66,74.22,73.51,74.22,31979832],["2014-02-06",74.22,75.09,74.22,75.05,39761629],["2014-02-07",75.05,75.62,74.32,74.78,80331852],["2014-02-10",74.78,75.56,74.58,75.56,69442337],["2014-02-11",75.56,76.68,75.54,75.55,90520413],["2014-02-12",75.55,76.75,75.55,76.75,66587573],["2014-02-13",76.75,77.71,76.64,77.7,85051069],["2014-02-14",77.7,78.76,77.7,78.76,113842166],["2014-02-17",78.76,80.0,78.22,79.64,103606279],["2014-02-18",79.64,81.04,79.58,81.04,94441826],["2014-02-19",81.04,82.33,80.9,82.33,107184155],["2014-02-20",82.33,82.86,78.35,79.51,148780034],["2014-02-21",79.51,80.39,78.67,80.17,72319923],["2014-02-24",80.17,81.68,80.05,81.66,70883432],["2014-02-25",81.66,82.31,81.36,82.25,95086461],["2014-02-26",82.25,82.84,81.71,82.79,93341725],["2014-02-27",82.79,84.32,82.53,82.63,110822832],["2014-02-28",82.63,83.24,81.81,83.12,77346237],["2014-03-03",83.12,83.15,80.45,80.46,95383013],["2014-03-04",80.46,80.49,79.15,80.35,71925838],["2014-03-05",80.35,81.42,80.35,81.2,60799657],["2014-03-06",81.2,82.04,80.87,81.81,73450051],["2014-03-07",81.81,82.31,81.51,82.16,87665777],["2014-03-10",82.16,82.82,82.01,82.8,90283740],["2014-03-11",82.8,83.74,82.76,83.64,116276825],["2014-03-12",83.64,83.94,82.77,83.17,87250246],["2014-03-13",83.17,84.15,82.94,84.15,91254667],["2014-03-14",84.15,84.74,84.03,84.43,120890473],["2014-03-17",84.43,86.31,84.23,86.31,124591413],["2014-03-18",86.31,88.08,86.31,87.6,133109435],["2014-03-19",87.6,89.71,87.21,89.68,129292562],["2014-03-20",89.68,90.3,88.36,89.7,138110536],["2014-03-21",89.7,90.66,89.43,90.36,137786679],["2014-03-24",90.36,93.06,90.36,92.99,115646559],["2014-03-25",92.99,93.49,91.12,91.12,147145820],["2014-03-26",91.12,92.13,88.86,89.79,160393670],["2014-03-27",89.79,90.78,88.37,89.55,90903659],["2014-03-28",89.55,90.74,89.42,90.04,78901405],["2014-03-31",90.04,90.47,89.17,89.44,116942790],["2014-04-01",89.44,89.53,86.21,86.49,114751494],["2014-04-02",86.49,87.04,84.12,85.68,94102280],["2014-04-03",85.68,87.62,85.6,87.62,63252586],["2014-04-04",87.62,87.84,86.24,86.76,56252587],["2014-04-07",87.32,87.42,86.2,87.32,72793187],["2014-04-08",87.32,88.17,87.32,87.82,73822089],["2014-04-10",88.41,88.51,87.6,87.64,58807031],["2014-04-11",87.64,87.89,86.88,87.49,81753002],["2014-04-14",87.49,87.92,86.38,86.79,61010956],["2014-04-15",86.79,86.86,84.31,84.34,85503069],["2014-04-16",84.34,84.44,81.84,82.62,94638510],["2014-04-17",82.62,84.07,82.62,83.6,56020955],["2014-04-18",83.69,83.81,80.43,80.58,67045001],["2014-04-21",80.58,80.83,78.86,78.87,74640639],["2014-04-22",78.87,80.86,78.15,80.86,65117985],["2014-04-23",80.86,81.1,79.74,79.9,56437774],["2014-04-24",79.9,80.21,79.49,80.0,36377425],["2014-04-25",80.0,80.83,79.96,80.58,41676356],["2014-04-28",80.58,80.75,79.38,79.65,36364973],["2014-04-29",79.65,79.89,79.14,79.83,26980686],["2014-05-05",79.88,80.06,77.0,77.36,50179958],["2014-05-06",77.36,77.37,74.41,76.55,82878569],["2014-05-07",76.55,77.14,75.96,76.56,35841781],["2014-05-08",76.56,76.56,71.19,71.66,106929338],["2014-05-09",71.66,74.29,70.88,74.19,65043209],["2014-05-12",73.33,74.19,70.25,70.69,56965424],["2014-05-13",70.69,70.69,68.74,69.39,60110870],["2014-05-14",69.39,71.87,69.02,71.87,54585625],["2014-05-15",71.87,72.78,69.91,70.7,88292635],["2014-05-16",70.7,72.31,70.6,72.31,47917725],["2014-05-19",72.31,72.98,71.5,72.64,58436075],["2014-05-20",72.64,73.73,71.96,73.73,74474967],["2014-05-21",73.73,75.58,73.2,75.57,79519095],["2014-05-22",75.57,75.98,74.4,74.57,86070417],["2014-05-23",74.57,74.91,74.13,74.58,57335170],["2014-05-26",74.58,74.95,73.85,74.88,41143048],["2014-05-27",74.88,76.91,74.77,76.85,93305029],["2014-05-28",76.85,77.54,76.38,77.18,70327495],["2014-05-29",77.18,77.47,76.16,76.38,65764774],["2014-05-30",76.38,76.56,75.79,75.8,50641187],["2014-06-02",75.8,75.92,74.56,74.81,52409753],["2014-06-03",74.81,75.41,74.6,74.96,36992408],["2014-06-04",74.96,75.17,73.65,73.9,47858275],["2014-06-05",73.9,74.57,73.46,74.5,33721687],["2014-06-06",74.5,75.9,74.45,75.85,46516186],["2014-06-09",75.85,76.75,75.54,75.62,72433099],["2014-06-10",75.62,75.76,74.93,74.95,41863217],["2014-06-11",74.95,75.97,74.8,75.92,63372932],["2014-06-12",75.92,76.55,75.86,76.29,48034311],["2014-06-13",76.29,76.78,76.21,76.68,47281542],["2014-06-16",76.68,76.76,76.04,76.42,40562921],["2014-06-17",76.42,77.04,76.09,76.99,51626286],["2014-06-18",76.99,77.36,76.69,76.85,55197322],["2014-06-19",76.85,76.85,75.29,76.44,68664946],["2014-06-20",76.44,76.74,76.14,76.31,34805431],["2014-06-23",76.31,76.32,75.77,75.98,28418780],["2014-06-24",75.98,76.63,75.76,76.62,54869230],["2014-06-25",76.62,77.75,76.62,77.75,63271418],["2014-06-26",77.75,77.91,77.28,77.35,57566055],["2014-06-27",77.35,77.59,76.74,77.58,35571871],["2014-06-30",77.58,78.25,77.58,77.93,44706628],["2014-07-01",77.93,78.4,77.79,78.08,44788068],["2014-07-02",78.08,78.91,78.02,78.9,77138865],["2014-07-03",78.9,79.75,78.68,79.66,129767245],["2014-07-04",79.66,79.68,78.96,79.44,66360180],["2014-07-07",79.44,79.67,78.82,78.92,55119680],["2014-07-08",78.92,79.39,78.32,79.36,51022626],["2014-07-09",79.36,79.69,79.09,79.14,64362828],["2014-07-10",79.14,79.22,77.96,78.61,99873603],["2014-07-11",78.61,78.65,77.91,78.62,59500806],["2014-07-14",78.62,79.5,78.46,79.49,34474865],["2014-07-15",79.49,80.27,78.8,80.23,41872764],["2014-07-16",80.23,81.22,80.08,80.16,72518949],["2014-07-17",80.16,80.85,79.95,80.85,41090084],["2014-07-18",80.85,81.32,80.55,81.14,43982766],["2014-07-21",81.15,81.46,80.36,80.67,58125095],["2014-07-22",80.67,80.81,79.86,80.25,45173140],["2014-07-23",80.25,80.62,79.67,80.34,38399234],["2014-07-24",80.34,80.7,80.08,80.42,44481899],["2014-07-25",80.42,80.75,79.43,79.43,40950505],["2014-07-28",79.43,79.49,77.11,77.73,54517554],["2014-07-29",77.73,78.28,77.2,78.28,31033910],["2014-07-30",78.28,78.28,77.68,78.28,26481987],["2014-07-31",78.28,79.26,77.86,79.26,28475803],["2014-08-01",79.26,79.53,78.63,79.01,41044537],["2014-08-04",79.01,79.54,78.89,79.53,29797199],["2014-08-05",79.53,80.18,79.21,80.12,43865522],["2014-08-06",80.12,80.52,80.05,80.39,50968494],["2014-08-07",80.39,80.78,79.99,80.78,48730297],["2014-08-08",80.78,81.2,80.51,80.94,59032748],["2014-08-11",80.95,81.1,80.29,80.59,37511960],["2014-08-12",80.59,80.79,80.02,80.47,66735032],["2014-08-13",80.47,81.96,80.44,81.82,66149312],["2014-08-14",81.82,82.51,81.63,81.95,59233295],["2014-08-15",81.95,82.39,81.76,82.23,64099775],["2014-08-18",82.23,83.26,82.09,83.14,77244705],["2014-08-19",83.14,83.66,82.4,82.66,58318916],["2014-08-20",82.66,83.17,82.57,83.06,45018906],["2014-08-21",83.06,83.59,82.65,83.01,67940480],["2014-08-22",83.01,83.73,82.95,83.34,59892631],["2014-08-25",83.34,85.02,83.33,84.81,90588015],["2014-08-26",84.81,85.83,84.81,85.69,90550654],["2014-08-27",85.69,86.44,85.37,85.89,81562171],["2014-08-28",85.89,87.07,85.89,86.79,93162382],["2014-08-29",86.79,87.45,86.33,87.04,82806840],["2014-09-03",87.04,88.17,87.04,87.33,85925190],["2014-09-04",87.33,87.62,86.96,87.5,83749741],["2014-09-05",87.5,88.54,87.46,88.54,75998425],["2014-09-08",88.54,90.17,88.54,89.7,87025493],["2014-09-09",89.7,89.89,86.12,86.4,128526579],["2014-09-10",86.4,87.86,85.26,87.86,85973478],["2014-09-11",87.86,88.88,87.72,88.41,74891017],["2014-09-12",88.41,89.49,88.13,89.49,88673952],["2014-09-15",89.49,90.86,89.2,89.41,120987439],["2014-09-16",89.41,90.15,88.17,90.15,90768249],["2014-09-17",90.15,91.53,90.15,90.16,145003778],["2014-09-18",90.16,90.56,88.07,88.07,112795168],["2014-09-19",88.07,89.12,87.78,88.89,90440554],["2014-09-22",88.89,89.99,88.22,88.22,71864507],["2014-09-23",88.22,88.58,87.57,87.75,75269859],["2014-09-24",87.75,88.21,87.11,87.71,67897881],["2014-09-25",87.71,88.65,86.53,88.65,70302685],["2014-09-26",88.65,89.61,88.54,88.56,77136711],["2014-09-29",88.56,88.92,88.25,88.57,59533109],["2014-09-30",88.57,88.73,87.99,88.63,73704401],["2014-10-01",88.63,89.87,88.63,89.73,83084121],["2014-10-02",89.73,90.37,89.73,90.26,103195322],["2014-10-03",90.26,90.79,90.1,90.32,84536483],["2014-10-06",90.32,91.25,90.31,90.93,74960704],["2014-10-07",90.93,91.34,90.61,91.25,77861439],["2014-10-08",91.25,91.58,90.73,91.21,82463141],["2014-10-09",91.21,91.9,91.11,91.35,79287811],["2014-10-10",91.35,91.47,90.15,90.45,80971857],["2014-10-13",90.45,90.62,89.96,90.42,58684734],["2014-10-14",90.42,90.96,89.52,89.52,64634221],["2014-10-15",89.52,89.67,88.63,89.57,63685333],["2014-10-16",89.57,89.61,87.18,87.2,85713455],["2014-10-17",87.2,87.68,85.85,87.64,85207108],["2014-10-20",87.64,88.27,87.23,87.27,59241500],["2014-10-21",87.27,87.3,86.11,87.0,45680314],["2014-10-22",87.0,88.51,86.96,88.5,65361703],["2014-10-23",88.5,88.71,87.16,87.31,63903531],["2014-10-24",87.31,87.55,86.56,87.05,59678517],["2014-10-27",87.05,87.08,84.32,84.38,58629605],["2014-10-28",84.38,85.27,83.86,85.27,52377383],["2014-10-29",85.27,86.61,85.23,86.59,46402872],["2014-10-30",86.59,86.9,86.39,86.79,50202486],["2014-10-31",86.79,88.04,86.48,88.03,49494705],["2014-11-03",88.03,89.04,88.01,88.87,47823393],["2014-11-04",88.87,89.19,88.34,88.71,49788555],["2014-11-05",88.71,88.83,87.64,88.68,68058249],["2014-11-06",88.68,89.49,88.68,89.32,61820546],["2014-11-07",89.32,89.59,89.11,89.55,43937853],["2014-11-10",89.55,90.1,88.39,89.51,68149761],["2014-11-11",89.51,90.17,89.45,89.86,84444997],["2014-11-12",89.86,91.13,89.81,91.13,80476769],["2014-11-13",91.13,91.61,90.96,91.49,76926769],["2014-11-14",91.49,91.51,90.1,90.74,89422313],["2014-11-17",90.74,90.98,90.58,90.87,74991137],["2014-11-18",90.87,90.87,90.19,90.25,74296472],["2014-11-19",90.25,90.25,89.01,89.64,79805668],["2014-11-20",89.64,90.43,88.52,90.43,66173611],["2014-11-21",90.43,90.69,89.12,89.14,70165380],["2014-11-24",89.14,89.15,87.96,88.02,56081918],["2014-11-25",88.02,88.93,87.94,88.93,43781569],["2014-11-26",88.93,89.24,87.37,87.54,76756713],["2014-11-27",87.54,88.0,86.38,88.0,60308686],["2014-11-28",88.0,88.12,87.21,87.42,77896940],["2014-12-01",87.42,88.3,86.58,87.44,59109300],["2014-12-02",87.44,88.05,87.41,87.85,52781042],["2014-12-03",87.85,88.63,87.84,88.57,54627314],["2014-12-04",88.57,89.1,87.6,88.75,62234030],["2014-12-05",88.75,89.05,88.1,88.63,64241345],["2014-12-08",88.63,88.63,87.06,87.17,77415139],["2014-12-09",87.17,87.17,83.61,83.85,95266955],["2014-12-10",83.85,85.23,82.81,85.22,53962264],["2014-12-11",85.22,85.37,84.05,84.4,41318221],["2014-12-12",84.4,84.81,83.97,84.55,41935412],["2014-12-15",84.55,85.11,84.24,84.24,66536725],["2014-12-16",84.24,84.24,82.31,82.64,62486275],["2014-12-17",82.64,83.02,79.07,80.61,72395441],["2014-12-18",80.61,82.76,80.5,82.7,60558344],["2014-12-19",82.7,83.31,81.23,81.32,65781483],["2014-12-22",81.32,82.56,81.19,82.55,41376103],["2014-12-23",82.55,82.82,82.03,82.42,50025094],["2014-12-24",82.42,83.02,82.22,82.82,45653422],["2014-12-25",82.82,82.82,81.9,82.05,50099162],["2014-12-26",82.05,82.12,80.78,81.14,69317799],["2014-12-29",80.95,81.57,79.31,79.64,48097505],["2014-12-30",79.64,80.91,78.4,80.91,46067003],["2014-12-31",80.91,83.05,80.91,82.98,66148983],["2015-01-05",82.98,83.48,82.65,82.74,52917192],["2015-01-06",82.74,83.81,81.82,83.81,53770710],["2015-01-07",83.81,84.86,83.5,84.18,53359492],["2015-01-08",84.18,84.56,83.67,84.1,43685052],["2015-01-09",84.1,85.83,83.89,85.65,55723661],["2015-01-12",85.65,85.92,84.33,84.72,47406811],["2015-01-13",84.72,85.5,83.62,85.18,48539527],["2015-01-14",85.18,85.43,84.05,84.86,52144216],["2015-01-15",84.86,86.12,84.23,85.88,67558312],["2015-01-16",85.88,86.16,85.3,85.35,58669767],["2015-01-19",85.35,86.09,84.59,85.26,41269746],["2015-01-20",85.26,85.64,84.58,84.99,40173333],["2015-01-21",84.99,85.37,84.49,84.63,38987917],["2015-01-22",84.63,85.66,84.12,85.66,42650382],["2015-01-23",85.66,87.12,85.64,86.86,63131544],["2015-01-26",86.86,87.49,86.65,87.01,56859354],["2015-01-27",87.01,87.42,85.12,86.09,83662067],["2015-01-28",86.09,87.35,85.46,87.23,62738623],["2015-01-29",87.23,87.34,86.28,86.95,50376188],["2015-01-30",86.95,86.98,85.07,85.56,54108739],["2015-02-02",85.56,85.7,84.25,84.42,40823058],["2015-02-03",84.42,84.83,82.56,82.56,44445769],["2015-02-04",82.56,83.22,82.19,83.2,35733724],["2015-02-05",83.2,83.75,82.81,83.17,30237890],["2015-02-06",83.17,84.09,82.19,83.87,31191079],["2015-02-09",83.87,84.43,83.16,83.33,40674129],["2015-02-10",83.33,83.88,83.22,83.4,36819651],["2015-02-11",83.4,84.46,82.59,84.46,30493143],["2015-02-12",84.46,84.99,84.46,84.72,35922091],["2015-02-13",84.72,85.6,84.7,85.26,32155424],["2015-02-24",85.26,86.39,85.26,86.39,25668811],["2015-02-25",86.39,87.21,85.64,85.66,53640192],["2015-02-26",85.66,86.1,85.38,86.06,39730848],["2015-02-27",86.06,86.46,85.32,85.77,38771976],["2015-03-02",85.77,85.99,85.21,85.47,32383639],["2015-03-03",85.47,86.25,84.54,86.24,44516722],["2015-03-04",86.24,86.85,86.23,86.85,50512851],["2015-03-05",86.85,87.29,86.66,86.81,54764946],["2015-03-06",86.81,87.12,86.36,86.79,43720475],["2015-03-09",86.79,87.02,85.85,85.9,38078118],["2015-03-10",85.9,86.38,85.72,86.36,39901153],["2015-03-11",86.36,86.41,85.74,86.01,37882600],["2015-03-12",86.01,86.33,85.5,85.87,30424973],["2015-03-13",85.87,86.27,85.59,85.72,30918523],["2015-03-16",85.72,85.72,85.0,85.08,55466425],["2015-03-17",85.08,85.48,84.99,85.36,52700766],["2015-03-18",85.36,85.53,83.88,85.05,45757143],["2015-03-19",85.05,86.15,84.37,84.6,47829165],["2015-03-20",84.6,85.15,83.81,85.13,37046083],["2015-03-23",85.13,85.21,83.92,83.94,47661844],["2015-03-24",83.94,83.94,82.6,83.32,46786406],["2015-03-25",83.32,83.66,82.89,83.15,38530742],["2015-03-26",83.15,83.61,82.56,83.14,38410131],["2015-03-27",83.14,83.76,82.4,82.4,51888230],["2015-03-30",82.4,82.93,81.46,81.59,41893512],["2015-03-31",81.59,82.42,81.57,82.27,38126260],["2015-04-01",82.27,82.32,80.28,80.47,42681451],["2015-04-02",80.47,81.6,80.15,81.6,33108190],["2015-04-03",81.6,82.07,81.18,81.93,30022252],["2015-04-06",81.93,82.14,81.58,81.66,30801466],["2015-04-07",81.66,82.38,81.31,82.33,40355916],["2015-04-08",82.33,82.57,81.92,81.96,36528678],["2015-04-09",81.96,82.66,81.8,82.37,39522261],["2015-04-10",82.37,83.2,82.33,82.98,42688340],["2015-04-13",82.98,83.26,82.47,82.66,43857917],["2015-04-14",82.66,82.8,81.91,82.2,35261808],["2015-04-15",82.2,83.05,82.18,83.03,44864476],["2015-04-16",83.03,83.58,82.91,83.4,51718236],["2015-04-17",83.4,83.63,83.08,83.61,57030987],["2015-04-20",83.61,83.72,82.95,83.29,33542306],["2015-04-21",83.29,83.57,83.06,83.11,60347197],["2015-04-22",83.11,83.18,82.79,82.89,37343467],["2015-04-23",82.89,83.21,82.11,82.65,42739145],["2015-04-24",82.65,82.98,82.5,82.58,43300587],["2015-04-27",82.58,83.13,82.28,82.75,40566648],["2015-05-04",82.75,82.89,79.87,79.94,59205559],["2015-05-05",79.94,80.3,78.52,80.23,40884780],["2015-05-06",80.23,80.66,79.23,79.38,50208361],["2015-05-07",79.38,80.07,79.18,79.94,34924772],["2015-05-08",79.94,80.33,79.69,80.29,30975295],["2015-05-11",80.29,80.61,79.46,79.76,41611443],["2015-05-12",79.76,79.81,78.11,79.15,43563956],["2015-05-13",79.15,79.53,78.39,79.37,31972580],["2015-05-14",79.37,79.7,78.95,79.55,33768719],["2015-05-15",79.55,79.57,78.02,78.21,37942716],["2015-05-18",78.21,78.23,76.39,76.51,42016814],["2015-05-19",76.51,77.47,76.37,77.44,39357992],["2015-05-20",77.44,79.73,77.32,79.34,59753380],["2015-05-21",79.34,79.99,79.1,79.71,49730834],["2015-05-22",79.71,80.02,79.34,79.55,57725353],["2015-05-25",79.55,80.25,79.31,80.25,46214287],["2015-05-26",80.25,81.78,80.25,81.7,68127715],["2015-05-27",81.7,81.98,80.99,81.72,50320684],["2015-05-28",81.72,84.62,81.49,83.65,71937189],["2015-05-29",83.65,84.21,82.61,83.23,52350968],["2015-06-01",83.23,84.94,83.0,83.89,44282309],["2015-06-02",83.89,84.65,83.05,83.15,53890971],["2015-06-03",83.13,83.95,83.07,83.95,58484242],["2015-06-04",83.95,85.86,83.38,84.89,65469229],["2015-06-05",84.89,86.77,84.88,86.71,69640695],["2015-06-08",86.71,89.03,86.71,87.85,94923398],["2015-06-09",87.85,88.35,86.1,87.05,81709658],["2015-06-10",87.05,87.58,86.12,87.5,54672813],["2015-06-11",87.5,89.02,87.5,87.72,72690571],["2015-06-12",87.72,88.65,87.35,87.95,74462584],["2015-06-15",87.95,88.9,87.88,88.36,63440622],["2015-06-16",88.36,89.39,87.4,87.4,78383598],["2015-06-17",87.4,87.4,86.13,86.49,64442285],["2015-06-18",86.49,87.45,86.43,87.09,48786303],["2015-06-19",87.09,87.8,86.49,87.1,55718226],["2015-06-22",87.1,87.45,86.69,87.09,51860286],["2015-06-23",87.09,87.28,86.75,86.75,52752090],["2015-06-24",86.75,87.19,86.41,86.46,51267872],["2015-06-25",86.46,88.17,86.09,86.44,47747355],["2015-06-26",86.44,87.14,85.52,85.52,60860800],["2015-06-29",85.52,85.76,84.71,85.49,47610767],["2015-06-30",85.49,86.24,84.87,84.94,59484918],["2015-07-01",84.94,85.47,84.44,85.25,40247536],["2015-07-02",85.25,86.81,84.64,86.76,45265530],["2015-07-03",86.76,88.2,86.66,87.7,57577333],["2015-07-06",87.7,89.48,87.61,89.47,65346453],["2015-07-07",89.47,90.18,88.43,89.44,58212132],["2015-07-08",89.44,89.92,87.55,88.13,68217276],["2015-07-09",88.13,88.15,87.19,87.92,47859949],["2015-07-10",87.92,89.09,87.89,88.24,55684991],["2015-07-13",88.24,89.08,88.0,88.58,52352641],["2015-07-14",88.58,90.02,88.4,88.74,72975275],["2015-07-15",88.74,89.28,87.47,87.66,63254050],["2015-07-16",87.66,87.86,86.83,87.59,56610330],["2015-07-17",87.59,87.86,87.04,87.07,47524097],["2015-07-20",87.07,87.08,85.13,85.93,54986355],["2015-07-21",85.93,86.43,84.81,84.92,41148006],["2015-07-22",84.92,87.0,84.42,87.0,55728295],["2015-07-23",87.0,87.31,86.02,86.07,48650741],["2015-07-24",86.07,86.72,85.9,86.32,43897537],["2015-07-27",86.32,86.91,86.17,86.5,47569079],["2015-07-28",86.5,88.1,85.55,85.58,50913916],["2015-07-29",85.58,85.93,84.97,85.11,45873278],["2015-07-30",85.62,85.86,85.1,85.8,35597127],["2015-07-31",85.8,86.03,85.13,85.13,35501989],["2015-08-03",85.13,85.13,82.64,83.31,54032489],["2015-08-04",83.31,83.71,82.26,83.17,39068254],["2015-08-05",83.17,84.53,83.05,84.53,44800279],["2015-08-06",84.53,85.32,83.6,83.79,37540294],["2015-08-07",83.79,84.17,83.36,83.88,40638024],["2015-08-10",83.88,84.43,83.75,84.41,47580227],["2015-08-11",84.41,84.73,83.62,83.84,42907162],["2015-08-12",83.74,83.99,82.18,82.75,50429062],["2015-08-13",82.75,83.53,80.86,81.43,47601399],["2015-08-14",81.43,81.48,80.28,80.88,39940173],["2015-08-17",80.88,81.13,78.61,78.99,40361058],["2015-08-18",78.99,80.0,78.59,79.6,40162353],["2015-08-19",79.6,80.65,78.72,79.67,37889203],["2015-08-20",79.67,80.12,78.28,78.55,41940435],["2015-08-21",78.55,79.74,75.53,77.6,65275228],["2015-08-24",77.6,79.09,72.69,73.09,70652144],["2015-08-25",73.09,74.67,71.84,74.02,53424872],["2015-08-26",74.02,76.5,73.33,76.46,48830640],["2015-08-27",76.46,77.51,75.85,77.02,63364426],["2015-08-28",77.02,78.29,76.42,78.27,49699674],["2015-08-31",78.27,78.53,76.73,76.9,44202592],["2015-09-01",76.9,77.66,76.74,77.04,35668064],["2015-09-03",77.04,77.17,76.13,76.58,51179729],["2015-09-04",76.58,76.86,75.82,76.32,36395230],["2015-09-07",76.32,76.48,75.82,75.99,27768027],["2015-09-08",75.99,77.33,75.65,77.26,37272072],["2015-09-09",77.26,78.21,76.77,78.16,35146971],["2015-09-10",78.16,78.27,77.06,77.79,28593949],["2015-09-11",77.79,78.09,77.31,77.53,35027909],["2015-09-14",77.53,77.91,76.51,76.8,30462669],["2015-09-15",76.8,76.87,76.1,76.64,29213656],["2015-09-16",76.64,76.8,76.2,76.69,26467617],["2015-09-17",76.69,77.63,76.58,77.22,29578144],["2015-09-18",77.22,78.03,77.15,77.75,56042393],["2015-09-21",77.75,78.07,77.5,78.07,32407918],["2015-09-22",78.07,78.55,78.03,78.35,46777327],["2015-09-23",78.35,78.48,77.75,78.47,32744814],["2015-09-24",78.47,79.57,78.3,78.61,41824278],["2015-09-25",78.61,78.78,78.07,78.67,28925407],["2015-09-28",78.67,79.03,78.06,78.15,31027623],["2015-09-29",78.15,78.27,77.21,77.94,38459170],["2015-09-30",77.94,78.48,77.89,77.97,30657537],["2015-10-01",77.97,78.22,76.47,78.02,22570268],["2015-10-02",78.02,78.27,77.8,78.25,34528343],["2015-10-05",78.25,78.84,78.2,78.82,41098646],["2015-10-06",78.82,80.47,78.82,80.47,60478771],["2015-10-07",80.47,80.96,79.69,79.74,51573456],["2015-10-08",79.74,80.81,79.46,80.44,53493507],["2015-10-09",80.44,81.27,80.09,80.75,52591784],["2015-10-12",80.75,81.38,80.75,80.89,43449525],["2015-10-13",80.89,80.93,80.23,80.62,39229191],["2015-10-14",80.62,80.9,80.31,80.74,34797965],["2015-10-15",80.74,81.17,80.38,81.14,50475116],["2015-10-16",81.14,81.72,81.01,81.18,49853307],["2015-10-19",81.18,81.51,80.86,81.35,42325266],["2015-10-20",81.35,81.56,80.58,80.97,42755127],["2015-10-21",80.97,81.4,80.8,80.8,39241733],["2015-10-22",80.8,81.41,80.65,81.41,39714114],["2015-10-23",81.41,81.91,81.4,81.55,38639074],["2015-10-26",81.55,82.1,81.33,81.47,44003390],["2015-10-27",81.47,81.59,80.91,81.3,58321298],["2015-10-28",81.3,81.61,81.06,81.22,34028289],["2015-10-29",81.22,82.01,81.22,82.01,35151086],["2015-10-30",82.01,82.52,81.98,82.23,37159882],["2015-11-02",82.23,83.4,80.92,81.11,42486400],["2015-11-03",81.11,81.89,81.0,81.89,45392077],["2015-11-04",81.89,82.52,81.57,81.73,61920721],["2015-11-05",81.73,82.04,81.45,81.85,39469618],["2015-11-06",81.85,82.1,80.92,81.5,46184028],["2015-11-09",81.5,81.65,80.83,81.42,41360412],["2015-11-10",81.42,82.32,80.78,80.84,41497644],["2015-11-11",80.84,81.08,80.41,80.53,37200804],["2015-11-12",80.53,81.07,80.15,81.07,42020204],["2015-11-13",81.07,81.58,80.86,81.57,49909260],["2015-11-16",81.57,81.67,80.75,81.05,51412331],["2015-11-17",81.05,81.57,80.94,81.14,65170530],["2015-11-18",81.14,81.37,80.8,81.36,42821322],["2015-11-19",81.36,81.43,80.94,81.24,41945942],["2015-11-20",81.24,81.85,81.21,81.59,50095186],["2015-11-23",81.72,82.24,81.56,81.94,79058459],["2015-11-24",81.94,82.44,80.39,81.64,51575712],["2015-11-25",81.64,82.1,81.0,82.06,64094538],["2015-11-26",82.06,82.58,81.89,81.9,71342798],["2015-11-27",81.9,82.32,81.31,81.49,65186240],["2015-11-30",81.48,81.64,80.1,80.61,50065655],["2015-12-01",80.71,81.08,80.2,80.26,36709066],["2015-12-02",80.26,80.58,80.21,80.54,42936506],["2015-12-03",80.54,80.67,80.06,80.08,38973755],["2015-12-04",80.08,80.24,79.66,80.14,37160431],["2015-12-07",80.14,80.27,79.51,79.72,36620427],["2015-12-08",79.72,80.14,78.94,80.14,60327618],["2015-12-09",80.14,80.22,79.4,79.6,38870746],["2015-12-10",79.6,79.73,78.74,78.89,42197080],["2015-12-11",78.89,79.24,78.62,79.22,35966284],["2015-12-14",79.22,79.26,78.48,78.75,38855142],["2015-12-15",78.75,79.22,78.56,78.9,54937493],["2015-12-16",78.9,79.87,78.83,79.16,51453446],["2015-12-17",79.16,79.56,79.09,79.33,39329168],["2015-12-18",79.33,79.35,78.29,78.29,48975007],["2015-12-21",78.84,79.11,78.43,78.72,42620979],["2015-12-22",78.72,79.46,78.51,78.56,45269974],["2015-12-23",78.56,78.93,77.81,78.11,33703599],["2015-12-24",78.21,78.81,78.14,78.28,33179673],["2015-12-25",78.28,78.68,77.97,78.08,50079941],["2015-12-28",78.08,78.38,77.67,77.82,53390363],["2015-12-29",77.82,78.61,77.48,78.61,36641530],["2015-12-30",78.61,79.28,78.54,79.28,48394912],["2015-12-31",79.28,79.96,78.98,79.96,38196253],["2016-01-04",79.96,80.22,79.15,79.45,44263179],["2016-01-05",79.45,79.75,78.25,78.43,43646499],["2016-01-06",78.43,78.68,77.99,78.68,37284361],["2016-01-07",78.68,79.15,76.64,77.15,51931194],["2016-01-08",77.15,77.51,76.12,76.41,49323236],["2016-01-11",76.35,76.4,75.9,76.1,31798582],["2016-01-12",76.1,76.79,75.68,76.65,47998706],["2016-01-13",76.65,77.24,76.33,76.66,34954070],["2016-01-14",76.66,76.79,75.3,75.71,45846842],["2016-01-15",75.6,76.39,75.23,75.39,41426255],["2016-01-18",75.39,75.39,72.15,73.26,62526377],["2016-01-19",73.26,74.3,73.07,74.3,38421616],["2016-01-20",74.3,74.38,73.49,73.93,37770129],["2016-01-21",73.93,73.94,72.66,73.06,43830511],["2016-01-22",73.06,73.85,72.6,73.85,47989243],["2016-01-25",73.81,76.35,73.8,76.35,47369476],["2016-01-26",76.35,76.54,75.04,75.51,41265704],["2016-01-27",75.51,76.28,75.51,76.26,45604960],["2016-01-28",76.26,77.78,75.64,76.16,46442907],["2016-01-29",76.16,76.91,75.88,76.87,42513782],["2016-02-01",76.87,77.24,76.15,76.24,35861218],["2016-02-02",76.24,76.27,75.5,75.86,35040858],["2016-02-03",75.86,75.86,75.1,75.8,39035682],["2016-02-04",75.8,76.4,75.78,76.32,21356670],["2016-02-05",76.32,76.9,76.17,76.9,21737283],["2016-02-15",76.9,77.16,76.17,76.74,29048816],["2016-02-16",76.74,77.97,76.72,77.97,36595382],["2016-02-17",77.97,78.06,77.14,77.47,41212271],["2016-02-18",77.47,78.31,77.43,78.0,42841671],["2016-02-19",78.0,78.19,77.77,77.81,39319495],["2016-02-22",77.81,78.65,77.62,78.26,55359491],["2016-02-23",78.26,79.12,78.04,78.2,48870207],["2016-02-24",78.2,79.24,77.31,78.89,53528496],["2016-02-25",78.89,80.13,78.16,78.51,61349136],["2016-02-26",78.51,79.1,78.31,79.06,40383818],["2016-02-29",79.06,79.15,78.52,78.73,46209822],["2016-03-01",78.73,79.24,78.68,78.96,48825042],["2016-03-02",78.96,79.41,78.93,79.3,59062685],["2016-03-03",79.3,79.63,79.07,79.29,47830637],["2016-03-04",79.29,79.81,79.13,79.65,45396274],["2016-03-07",79.65,80.13,79.58,79.73,61515465],["2016-03-08",79.73,79.99,79.08,79.12,54265666],["2016-03-09",79.12,79.51,78.92,79.37,48904819],["2016-03-10",79.37,79.9,79.31,79.89,51587518],["2016-03-11",79.89,80.26,79.64,80.06,55524743],["2016-03-14",80.06,80.33,79.96,80.0,55299055],["2016-03-15",80.0,80.4,79.5,79.63,62456970],["2016-03-16",79.63,80.2,79.41,80.0,52228687],["2016-03-17",80.0,80.89,80.0,80.56,69391567],["2016-03-18",80.56,80.81,80.39,80.59,56819415],["2016-03-21",80.59,80.84,79.87,80.3,60889844],["2016-03-22",80.3,80.38,79.78,80.36,54303271],["2016-03-23",80.36,80.72,80.18,80.57,62517505],["2016-03-24",80.57,80.75,80.23,80.23,57235590],["2016-03-25",80.23,80.57,79.58,79.73,60106948],["2016-03-28",79.73,80.45,79.71,80.43,51208077],["2016-03-29",80.43,80.57,79.76,79.79,54236904],["2016-03-30",79.79,80.1,79.4,79.48,54288467],["2016-03-31",79.48,80.18,78.99,79.05,53614179],["2016-04-01",79.05,79.41,78.46,78.47,46891863],["2016-04-04",78.47,79.05,78.25,78.49,48933085],["2016-04-05",78.49,78.89,78.28,78.89,49850523],["2016-04-06",78.89,79.37,78.81,79.32,44892739],["2016-04-07",79.32,79.93,79.32,79.7,46553495],["2016-04-08",79.7,80.4,79.55,80.24,56463842],["2016-04-11",80.24,81.02,80.24,80.66,59708308],["2016-04-12",80.66,81.01,80.44,80.54,52920481],["2016-04-13",80.54,80.94,80.0,80.23,52056372],["2016-04-14",80.23,80.39,79.95,80.28,42129878],["2016-04-15",80.28,80.79,80.22,80.26,56289278],["2016-04-19",80.26,80.51,79.23,79.42,60358090],["2016-04-20",79.42,79.63,79.0,79.37,37991341],["2016-04-21",79.37,79.96,79.28,79.69,44124263],["2016-04-22",79.71,80.94,79.7,80.94,51857639],["2016-04-25",80.94,81.37,80.37,80.92,48583545],["2016-04-26",80.92,81.02,80.63,81.01,49780665],["2016-04-27",81.01,81.32,80.27,80.29,45625673],["2016-04-28",80.29,80.74,79.92,80.25,39789242],["2016-04-29",80.25,80.68,80.02,80.68,36807159],["2016-05-04",80.68,80.76,79.85,80.67,44737563],["2016-05-05",80.58,80.96,80.29,80.37,37511642],["2016-05-06",80.37,80.63,80.1,80.37,47497222],["2016-05-09",80.37,81.04,80.26,80.4,44138884],["2016-05-10",80.4,80.51,79.79,80.2,39612551],["2016-05-11",80.2,80.46,79.96,80.41,39760467],["2016-05-12",80.41,81.46,80.36,81.0,42944828],["2016-05-13",81.0,81.81,80.78,81.27,42590698],["2016-05-16",81.27,81.79,81.16,81.75,41685335],["2016-05-17",81.75,82.3,81.65,82.21,64145761],["2016-05-18",82.21,82.66,81.87,82.19,50443828],["2016-05-19",82.19,82.19,81.38,81.81,47330502],["2016-05-20",81.81,82.08,81.41,81.75,36352912],["2016-05-23",81.75,82.04,81.21,81.27,43959748],["2016-05-24",81.27,81.48,81.02,81.26,34535261],["2016-05-25",81.26,81.6,81.13,81.27,52699718],["2016-05-26",81.27,81.43,80.64,81.06,44874613],["2016-05-27",81.06,81.41,80.9,81.39,62162962],["2016-05-30",81.39,81.71,81.27,81.53,51717882],["2016-05-31",81.53,82.16,81.36,81.92,75189171],["2016-06-01",81.92,82.26,81.76,81.93,47390240],["2016-06-02",81.93,82.5,81.7,82.45,63569725],["2016-06-03",82.45,82.95,82.42,82.66,60229048],["2016-06-06",82.66,83.36,82.33,82.65,44511220],["2016-06-07",82.65,83.19,82.62,83.19,56093462],["2016-06-08",83.22,83.96,83.22,83.81,70166944],["2016-06-09",83.81,84.66,83.81,84.64,62263921],["2016-06-10",84.64,84.94,84.32,84.85,56715810],["2016-06-13",84.85,84.86,83.89,84.3,55469422],["2016-06-14",84.3,84.58,83.81,84.35,45918142],["2016-06-15",84.35,84.35,83.8,84.34,49112673],["2016-06-16",84.34,84.4,84.03,84.15,57021518],["2016-06-17",84.15,84.23,83.69,83.92,52693302],["2016-06-20",83.92,84.37,83.82,84.37,43209113],["2016-06-21",84.37,84.54,84.11,84.5,57253480],["2016-06-22",84.5,84.85,84.16,84.81,57831288],["2016-06-23",84.81,85.36,84.8,85.33,51332109],["2016-06-24",85.33,85.33,80.55,83.62,110593709],["2016-06-27",83.62,83.63,81.72,83.53,47762562],["2016-06-28",83.53,83.89,83.03,83.88,54620970],["2016-06-29",83.88,84.76,83.64,84.74,49093118],["2016-06-30",84.74,85.3,84.3,84.72,61108075],["2016-07-01",84.72,85.2,84.5,85.15,40397080],["2016-07-04",85.15,85.83,84.92,85.81,58842650],["2016-07-05",85.81,86.54,85.79,85.91,68883742],["2016-07-06",85.91,86.75,85.54,86.7,75728552],["2016-07-07",86.7,88.17,86.59,88.16,78496621],["2016-07-08",88.16,88.25,87.29,87.57,66491641],["2016-07-11",87.57,87.98,85.93,86.02,77332343],["2016-07-12",86.02,86.39,85.14,86.39,59878735],["2016-07-13",86.39,87.72,86.36,87.38,81673921],["2016-07-14",87.38,87.85,86.67,86.68,65768125],["2016-07-15",86.68,86.92,85.69,86.63,47204831],["2016-07-18",86.63,87.06,85.99,87.05,53922831],["2016-07-19",87.05,87.11,85.82,86.25,53061754],["2016-07-20",86.24,86.24,85.21,85.49,45262481],["2016-07-21",85.49,85.73,84.42,84.63,39283838],["2016-07-22",84.63,84.7,82.86,84.07,69095272],["2016-07-25",84.07,84.33,83.75,84.0,36363911],["2016-07-26",83.98,83.99,83.22,83.52,37118222],["2016-07-27",83.52,83.91,83.15,83.7,42222480],["2016-07-28",83.7,83.89,83.17,83.52,42346619],["2016-07-29",83.52,83.72,83.18,83.71,39240224],["2016-08-01",83.71,83.81,83.07,83.21,33274197],["2016-08-02",83.21,83.26,81.46,81.75,48047538],["2016-08-03",81.75,81.75,81.02,81.25,36874951],["2016-08-04",81.25,82.06,81.11,81.15,41344668],["2016-08-05",81.15,81.15,80.37,81.07,41954203],["2016-08-08",81.07,81.22,80.53,80.99,31534068],["2016-08-09",80.99,81.67,80.89,81.67,33568075],["2016-08-10",81.67,82.27,81.52,82.27,37280216],["2016-08-11",82.27,83.25,82.13,83.24,43741801],["2016-08-12",83.24,83.8,82.69,83.13,55154266],["2016-08-15",83.13,83.26,82.85,83.17,36736227],["2016-08-16",83.17,83.95,83.09,83.45,41344589],["2016-08-17",83.45,83.83,83.13,83.76,41846685],["2016-08-18",83.76,84.24,83.1,83.71,37855723],["2016-08-19",83.71,83.93,83.09,83.1,37242144],["2016-08-22",83.1,83.28,82.66,82.68,30172866],["2016-08-23",82.68,83.17,82.38,83.11,29069246],["2016-08-24",83.11,83.52,82.87,83.13,30859307],["2016-08-25",83.13,83.34,82.85,83.32,31356648],["2016-08-26",83.32,84.0,83.3,83.93,39993431],["2016-08-29",83.93,84.41,83.18,83.21,46727212],["2016-08-30",83.21,83.72,83.15,83.68,43097221],["2016-08-31",83.68,84.42,83.6,84.38,40913088],["2016-09-01",84.38,84.45,83.89,84.04,39452760],["2016-09-05",84.04,84.41,83.74,84.17,42036887],["2016-09-06",84.17,84.69,84.13,84.35,46346929],["2016-09-07",84.35,84.43,84.02,84.22,36033581],["2016-09-08",84.22,84.78,84.12,84.69,43820286],["2016-09-09",84.69,84.87,84.24,84.47,45523807],["2016-09-12",84.45,84.59,83.4,83.68,37454869],["2016-09-13",83.68,84.01,83.34,83.86,37200288],["2016-09-14",83.86,83.86,83.12,83.38,34001307],["2016-09-15",83.38,83.45,82.52,82.92,34066319],["2016-09-16",82.89,82.89,81.94,82.36,74180387],["2016-09-19",82.36,82.86,82.35,82.74,40197376],["2016-09-20",82.74,82.97,82.25,82.9,41664083],["2016-09-21",82.9,83.66,82.77,83.25,36532772],["2016-09-22",83.25,83.8,83.21,83.3,42593779],["2016-09-23",83.3,83.38,83.01,83.32,35407765],["2016-09-26",83.32,83.46,82.89,83.11,36583473],["2016-09-27",83.11,83.51,82.95,83.48,37545981],["2016-09-28",83.48,84.45,83.21,84.32,40042071],["2016-09-29",84.32,85.3,84.28,85.07,52267856],["2016-09-30",85.07,85.31,84.73,85.0,41647234],["2016-10-03",85.0,86.2,84.97,85.35,36192661],["2016-10-04",85.35,86.11,84.73,85.06,43352716],["2016-10-05",85.06,85.64,85.02,85.53,39495790],["2016-10-06",85.53,86.22,85.52,85.97,47111404],["2016-10-07",85.97,86.3,84.73,85.29,48339779],["2016-10-10",85.29,85.56,84.53,84.59,34809368],["2016-10-11",84.59,84.83,83.66,84.54,37347238],["2016-10-12",84.54,85.43,84.45,84.89,40242112],["2016-10-13",84.89,85.34,84.5,85.34,39716190],["2016-10-14",85.34,85.63,85.15,85.45,53193111],["2016-10-17",85.45,85.46,84.92,84.96,40391227],["2016-10-18",84.96,85.08,84.47,85.0,51658887],["2016-10-19",85.0,85.67,84.91,85.54,49978155],["2016-10-20",85.54,86.05,84.88,85.08,48359028],["2016-10-21",85.08,85.08,84.15,84.2,37354510],["2016-10-24",84.19,84.19,82.83,82.88,42379904],["2016-10-25",82.88,82.97,82.14,82.82,38779961],["2016-10-26",82.82,83.04,81.9,82.26,39121137],["2016-10-27",82.26,82.69,81.91,82.69,29431497],["2016-10-28",82.69,83.07,82.43,83.04,42201259],["2016-10-31",83.04,83.4,82.25,82.25,37803753],["2016-11-01",82.25,82.43,81.79,82.31,35935148],["2016-11-02",82.31,82.32,81.23,81.31,32781228],["2016-11-03",81.31,81.32,79.9,80.66,40970617],["2016-11-04",80.66,80.67,80.12,80.47,31751945],["2016-11-07",80.47,81.12,80.25,81.09,32697442],["2016-11-08",81.09,81.34,80.77,81.26,42235848],["2016-11-09",81.26,81.46,78.07,80.11,55948303],["2016-11-10",80.11,81.45,79.69,81.38,47559590],["2016-11-11",81.38,81.61,81.14,81.19,40392506],["2016-11-14",81.19,81.29,80.65,80.91,37928174],["2016-11-15",80.91,81.25,80.88,81.12,34008863],["2016-11-16",81.12,81.53,80.88,81.13,43106711],["2016-11-17",81.13,81.37,80.7,80.94,39699566],["2016-11-18",80.94,81.07,80.47,80.62,37822840],["2016-11-21",80.62,81.11,80.56,80.75,32557660],["2016-11-22",80.75,81.16,80.75,81.03,37502127],["2016-11-23",81.03,81.45,81.0,81.4,35556863],["2016-11-24",81.4,81.5,80.98,81.18,34299194],["2016-11-25",81.18,81.22,80.71,80.99,60833008],["2016-11-28",80.99,81.14,80.04,80.11,63842273],["2016-11-29",80.11,80.68,79.81,80.0,49176961],["2016-11-30",80.0,80.63,79.69,80.63,38672486],["2016-12-01",80.63,81.91,80.63,81.55,45773145],["2016-12-02",81.55,81.82,81.13,81.17,42710497],["2016-12-05",81.17,81.47,80.23,80.47,67784528],["2016-12-06",80.47,80.85,79.13,79.34,47760326],["2016-12-07",79.34,79.47,78.88,79.41,55409518],["2016-12-08",79.41,80.18,78.89,79.37,39788948],["2016-12-09",79.37,79.91,79.24,79.61,56936984],["2016-12-12",79.61,80.03,78.66,78.79,47481737],["2016-12-13",78.79,79.19,77.68,77.88,37532999],["2016-12-14",77.88,78.88,77.47,78.57,45661948],["2016-12-15",78.57,79.08,78.13,78.85,43343466],["2016-12-16",78.85,79.71,78.83,79.71,33391777],["2016-12-19",79.71,80.49,79.71,79.94,47554052],["2016-12-20",79.94,80.34,79.4,79.77,35330416],["2016-12-21",79.77,80.6,79.77,80.25,34303688],["2016-12-22",80.25,80.63,79.58,79.79,42909327],["2016-12-23",79.79,79.92,78.9,79.08,35629556],["2016-12-26",79.08,79.44,78.78,79.25,30709660],["2016-12-27",79.25,79.37,78.78,78.87,33034176],["2016-12-28",78.87,79.62,78.86,79.03,28795433],["2016-12-29",79.03,79.67,78.97,79.56,27528180],["2016-12-30",79.56,80.12,79.23,80.12,32715363],["2017-01-03",80.12,81.4,79.99,81.4,32310725],["2017-01-04",81.4,82.16,81.33,81.53,26619270],["2017-01-05",81.53,81.72,81.1,81.33,24612239],["2017-01-06",81.33,82.83,81.07,82.09,26054245],["2017-01-09",82.09,82.96,82.09,82.7,26581307],["2017-01-10",82.7,83.06,82.21,83.06,30767917],["2017-01-11",83.06,83.67,82.75,83.49,23360300],["2017-01-12",83.49,83.87,83.05,83.29,24444418],["2017-01-13",83.29,83.77,83.03,83.34,26368181],["2017-01-16",83.34,83.5,82.8,83.05,35120909],["2017-01-17",83.05,84.22,82.55,83.94,21942784],["2017-01-18",83.94,84.44,83.29,83.3,25001359],["2017-01-19",83.3,83.46,82.72,82.88,21094885],["2017-01-20",82.88,83.66,82.88,83.24,21754049],["2017-01-23",83.24,83.4,82.57,83.01,23030811],["2017-01-24",83.01,84.05,82.71,83.74,16230131],["2017-01-25",83.74,84.53,83.4,84.46,27345674],["2017-02-02",84.46,84.75,83.84,84.64,16666778],["2017-02-03",84.64,85.32,84.63,85.03,28588806],["2017-02-06",85.03,85.4,84.71,84.97,40362790],["2017-02-07",84.97,85.92,84.78,85.22,39753375],["2017-02-08",85.22,85.49,84.8,85.29,37210188],["2017-02-09",85.29,85.75,85.23,85.65,33646175],["2017-02-10",85.65,86.29,85.46,86.04,47903480],["2017-02-13",86.04,86.57,85.95,86.43,43796526],["2017-02-14",86.43,86.62,85.77,86.19,44330078],["2017-02-15",86.19,86.7,85.91,86.32,40017376],["2017-02-16",86.32,86.69,85.5,85.65,60740872],["2017-02-17",85.65,85.97,85.47,85.88,48889843],["2017-02-20",85.88,86.56,85.83,86.53,47508522],["2017-02-21",86.53,87.05,86.4,86.86,59388703],["2017-02-22",86.86,87.17,86.24,86.62,60733155],["2017-02-23",86.62,86.77,85.66,86.27,44108052],["2017-02-24",86.27,87.3,86.16,86.32,54221404],["2017-02-27",86.35,86.96,86.22,86.86,60971563],["2017-02-28",86.86,87.79,86.65,86.83,56037648],["2017-03-01",86.83,86.89,85.65,86.61,54966139],["2017-03-02",86.61,87.01,86.28,86.61,55532061],["2017-03-03",86.61,86.77,85.69,86.65,49501948],["2017-03-06",86.65,87.05,86.3,86.55,45476118],["2017-03-07",86.55,86.86,86.09,86.7,54493792],["2017-03-08",86.7,88.38,86.39,87.53,51772296],["2017-03-09",87.53,88.24,87.35,87.72,42627847],["2017-03-10",87.72,88.31,87.6,88.13,48829204],["2017-03-13",88.13,88.15,86.98,87.02,45200421],["2017-03-14",87.02,87.44,86.9,87.16,44273734],["2017-03-15",87.16,87.64,86.79,87.45,38233818],["2017-03-16",87.45,88.12,86.96,87.97,55341374],["2017-03-17",87.97,89.22,87.97,88.38,64763072],["2017-03-20",88.38,89.31,88.3,89.03,50611557],["2017-03-21",89.03,90.13,89.03,90.13,55552462],["2017-03-22",90.13,90.69,89.73,89.77,65361921],["2017-03-23",89.77,89.92,89.24,89.9,38230958],["2017-03-24",89.9,91.38,89.86,91.37,68954861],["2017-03-27",91.37,92.06,90.88,91.38,57737830],["2017-03-28",91.38,91.44,90.47,90.54,45253383],["2017-03-29",90.54,90.86,89.99,90.67,41896278],["2017-03-30",90.67,91.28,90.67,91.12,46152837],["2017-03-31",91.12,91.47,90.44,90.82,43137250],["2017-04-03",90.82,91.03,90.15,90.92,42979246],["2017-04-04",90.92,91.76,90.73,91.16,54453737],["2017-04-05",91.16,91.47,90.6,90.7,47733640],["2017-04-07",90.7,90.86,89.67,90.15,47191313],["2017-04-10",90.15,90.78,90.11,90.43,68284925],["2017-04-11",90.43,91.21,90.43,90.63,86122102],["2017-04-12",90.63,90.91,89.53,89.91,54248079],["2017-04-13",89.91,90.39,89.7,90.03,51590790],["2017-04-14",90.03,90.15,88.56,89.64,60036050],["2017-04-17",89.64,90.31,88.3,88.3,66871812],["2017-04-18",88.3,89.22,87.46,89.12,80247544],["2017-04-19",89.12,89.45,88.8,89.11,51929369],["2017-04-20",89.11,89.47,88.44,88.47,51307739],["2017-04-21",88.47,89.06,88.35,88.87,65155289],["2017-04-24",88.87,88.93,88.4,88.42,46528539],["2017-04-25",88.42,88.53,87.48,87.86,56996516],["2017-04-26",87.86,88.84,87.55,88.55,51992126],["2017-04-27",88.55,89.54,88.36,89.32,56822890],["2017-04-28",89.32,89.77,88.3,89.54,53191932],["2017-05-03",89.54,89.99,89.06,89.82,48916293],["2017-05-04",89.82,90.03,89.12,89.52,52111115],["2017-05-05",89.52,90.01,89.24,89.71,48367786],["2017-05-08",89.71,89.81,88.88,89.13,44639219],["2017-05-09",89.13,90.39,88.84,90.37,58153606],["2017-05-10",90.37,90.85,89.69,90.16,62919001],["2017-05-11",90.16,90.49,89.9,89.9,46958423],["2017-05-12",89.9,90.51,89.9,90.39,53784023],["2017-05-15",90.39,91.13,90.27,91.1,67496263],["2017-05-16",91.1,91.9,91.04,91.28,86867227],["2017-05-17",91.28,91.91,90.7,91.91,62588577],["2017-05-18",91.91,92.61,91.46,91.46,68700667],["2017-05-19",91.46,92.35,91.33,92.18,70077139],["2017-05-22",92.18,93.81,92.18,92.71,92863626],["2017-05-23",92.71,93.11,91.85,91.9,60689407],["2017-05-24",91.9,93.36,91.7,92.97,75147138],["2017-05-25",92.97,94.06,92.96,93.47,68334548],["2017-05-26",93.47,93.75,93.23,93.69,56834936],["2017-05-29",93.69,94.43,93.41,93.81,63309451],["2017-05-30",93.81,94.44,93.21,93.24,73903725],["2017-05-31",93.24,94.49,93.11,93.91,74233103],["2017-06-01",93.91,94.69,93.85,93.99,51453165],["2017-06-02",93.99,94.49,93.62,94.36,65769877],["2017-06-05",94.36,95.26,94.17,94.93,66945700],["2017-06-06",94.93,95.75,94.93,95.74,75721065],["2017-06-07",95.74,98.04,95.65,97.47,93295338],["2017-06-08",97.47,97.93,96.84,97.25,74547005],["2017-06-09",97.25,97.99,96.92,97.36,60663195],["2017-06-12",97.36,97.65,96.68,96.83,55854706],["2017-06-13",96.83,97.59,96.18,97.31,70927276],["2017-06-14",97.31,98.06,97.03,97.89,53296609],["2017-06-15",97.89,98.12,97.57,97.78,46640283],["2017-06-16",97.78,98.38,97.47,98.31,57941833],["2017-06-19",98.31,99.42,98.31,99.41,65331290],["2017-06-20",99.41,100.49,98.89,99.8,67834990],["2017-06-21",99.8,100.0,98.0,98.68,71720296],["2017-06-22",98.68,98.97,98.3,98.61,53276764],["2017-06-23",98.61,98.89,97.85,98.27,48559045],["2017-06-26",98.27,98.92,98.11,98.73,59740823],["2017-06-27",98.73,98.88,97.76,98.02,42893492],["2017-06-28",98.02,98.48,97.46,98.35,57900072],["2017-06-29",98.35,99.15,98.34,98.8,41449639],["2017-06-30",98.8,99.28,98.72,99.14,45400293],["2017-07-03",99.14,100.66,98.95,100.33,69884374],["2017-07-04",100.33,100.85,100.02,100.48,66666590],["2017-07-05",100.48,101.93,100.34,101.92,70489490],["2017-07-06",101.92,102.61,101.92,102.6,102532352],["2017-07-07",102.6,103.07,101.55,101.58,95401182],["2017-07-10",101.58,102.05,99.98,100.37,111044872],["2017-07-11",100.37,100.44,99.22,100.42,62846839],["2017-07-12",100.42,101.05,100.15,100.56,55618100],["2017-07-13",100.56,100.84,100.14,100.76,60929977],["2017-07-14",100.76,100.89,100.13,100.43,63375347],["2017-07-17",100.43,100.55,98.61,98.64,79936276],["2017-07-18",98.64,98.77,97.9,98.6,54720713],["2017-07-19",98.6,99.48,98.3,98.81,64552445],["2017-07-20",98.81,99.04,97.92,98.65,59046177],["2017-07-21",98.65,99.07,97.95,97.96,58721536],["2017-07-24",97.96,97.97,96.63,96.93,60998771],["2017-07-25",96.93,97.82,96.73,97.81,53583144],["2017-07-26",97.81,99.46,97.78,99.43,73102594],["2017-07-27",99.43,99.86,99.11,99.63,67939623],["2017-07-28",99.63,100.67,99.63,100.55,78821397],["2017-07-31",100.55,101.41,100.54,101.18,78046815],["2017-08-01",101.18,101.82,101.1,101.33,73559577],["2017-08-02",101.33,101.36,100.28,100.97,76059381],["2017-08-03",100.97,101.51,100.88,101.44,76453575],["2017-08-04",101.44,102.1,101.3,101.94,64464462],["2017-08-07",101.94,102.87,101.94,102.4,88603902],["2017-08-08",102.4,103.31,101.93,102.28,86470374],["2017-08-09",102.28,102.56,100.47,101.07,120638827],["2017-08-10",101.07,101.49,100.61,100.97,67440629],["2017-08-11",100.97,101.27,100.46,100.86,54065265],["2017-08-14",100.86,101.59,100.76,101.5,53604857],["2017-08-15",101.5,101.98,101.01,101.3,46662652],["2017-08-16",101.3,101.76,101.0,101.74,41961984],["2017-08-17",101.74,102.1,100.45,100.49,56598265],["2017-08-18",100.49,101.05,100.0,100.83,52168484],["2017-08-21",100.83,101.77,100.67,101.13,45950573],["2017-08-22",101.13,101.55,100.51,100.87,43888447],["2017-08-23",100.87,101.28,100.38,101.28,35137974],["2017-08-24",101.28,102.29,100.83,102.28,49780676],["2017-08-25",102.28,103.27,102.12,102.64,62169566],["2017-08-28",102.64,103.9,102.58,103.9,57781229],["2017-08-29",103.9,104.45,103.29,103.52,49575281],["2017-08-30",103.52,104.11,103.19,103.34,40178726],["2017-08-31",103.34,104.55,103.34,103.88,67753962],["2017-09-01",103.88,104.35,103.28,103.81,35022853],["2017-09-05",103.81,104.52,103.74,104.38,36710998],["2017-09-06",104.38,104.81,103.78,104.5,41360126],["2017-09-07",104.5,105.14,104.31,104.61,39582760],["2017-09-08",104.61,104.8,103.64,103.92,41812333],["2017-09-11",103.92,104.09,102.65,102.89,38808453],["2017-09-12",102.89,103.82,102.82,103.72,42243673],["2017-09-13",103.72,104.69,103.72,104.43,39211142],["2017-09-14",104.43,104.9,104.15,104.38,70237630],["2017-09-15",104.38,104.68,103.85,104.49,54278275],["2017-09-18",104.49,105.43,104.37,105.13,80061167],["2017-09-19",105.13,105.9,104.65,104.73,57517553],["2017-09-20",104.73,105.32,104.69,105.18,57297126],["2017-09-21",105.18,105.94,105.17,105.75,83813293],["2017-09-22",105.84,106.64,105.68,106.52,92943789],["2017-09-25",106.52,107.52,106.46,107.34,64337187],["2017-09-26",107.34,108.05,106.85,107.91,80007060],["2017-09-27",107.91,107.94,107.28,107.52,64482237],["2017-09-28",107.52,110.13,106.84,107.43,63452519],["2017-09-29",107.43,107.7,106.2,107.66,62497498],["2017-10-02",107.66,108.19,107.23,107.51,51937648],["2017-10-03",107.51,107.63,105.87,106.53,52169791],["2017-10-04",106.53,107.44,106.36,107.43,35982026],["2017-10-05",107.43,107.89,106.87,106.96,47298241],["2017-10-06",106.96,107.99,106.96,107.98,51775233],["2017-10-09",107.98,109.12,107.97,108.75,58505716],["2017-10-10",108.45,108.98,107.75,108.57,38985163],["2017-10-11",108.57,108.98,108.13,108.65,47825273],["2017-10-12",108.66,108.91,107.94,108.38,48841724],["2017-10-13",108.38,109.11,108.1,109.11,42363152],["2017-10-16",109.11,109.6,108.83,109.3,45678956],["2017-10-17",109.3,109.85,109.16,109.84,127676877],["2017-10-18",109.84,110.89,109.2,109.43,53529938],["2017-10-19",109.43,109.73,108.8,109.08,48956665],["2017-10-20",109.08,109.55,107.95,108.14,43596832],["2017-10-23",108.14,108.22,106.05,106.24,53331603],["2017-10-24",106.24,106.69,103.37,106.69,42731423],["2017-10-25",106.69,107.52,106.64,107.4,36897545],["2017-10-26",107.4,107.57,105.67,106.31,57196884],["2017-10-27",106.31,106.45,105.51,106.45,37999077],["2017-10-30",106.45,107.16,105.73,105.98,42375768],["2017-10-31",105.98,106.56,104.89,105.16,44455484],["2017-11-01",105.16,105.69,104.47,104.98,46134486],["2017-11-02",104.98,105.45,103.23,103.42,51010821],["2017-11-03",103.42,104.36,102.5,104.36,47581730],["2017-11-06",104.36,105.1,103.92,105.09,33812395],["2017-11-07",105.09,105.19,104.53,104.83,40794342],["2017-11-08",104.83,105.75,104.12,105.74,44059128],["2017-11-09",105.74,106.3,105.27,105.87,32905674],["2017-11-10",105.87,106.5,105.56,106.37,38222979],["2017-11-13",106.37,106.94,106.18,106.79,59225850],["2017-11-14",106.79,107.98,106.53,107.06,44852468],["2017-11-15",107.06,107.76,106.93,107.48,36894082],["2017-11-16",107.48,108.35,107.44,108.29,56854382],["2017-11-17",108.29,109.23,107.39,108.31,58901174],["2017-11-20",108.31,108.71,107.68,108.11,42464242],["2017-11-21",108.06,108.85,107.68,108.02,50115197],["2017-11-22",108.02,109.3,107.32,109.29,51524006],["2017-11-23",109.29,111.08,109.13,110.18,81934733],["2017-11-24",110.18,110.84,109.8,110.83,63369892],["2017-11-27",110.83,112.88,110.83,112.03,86921707],["2017-11-28",112.03,112.46,110.93,111.5,62113034],["2017-11-29",111.5,113.95,111.43,113.95,93123876],["2017-11-30",113.95,115.72,113.95,114.72,74582602],["2017-12-01",114.72,115.55,114.72,115.49,73657804],["2017-12-04",115.49,116.8,115.49,116.7,97811536],["2017-12-05",116.7,116.8,113.19,113.23,82793633],["2017-12-06",113.23,114.22,112.18,113.37,75698621],["2017-12-07",113.37,114.6,112.97,114.53,53833876],["2017-12-08",114.53,114.54,113.52,113.81,47953719],["2017-12-11",113.81,113.81,111.7,111.78,80511784],["2017-12-12",111.78,112.31,106.84,110.91,90586102],["2017-12-13",110.91,111.33,109.17,110.45,57869941],["2017-12-14",110.45,111.5,110.04,111.47,45429932],["2017-12-15",111.47,111.98,111.05,111.61,53645731],["2017-12-18",111.61,113.71,111.61,113.71,67484402],["2017-12-19",113.71,114.15,112.74,113.36,54212631],["2017-12-20",113.36,114.5,113.26,113.95,71556563],["2017-12-21",113.95,114.62,113.56,113.57,70394539],["2017-12-22",113.57,113.75,112.7,113.03,51449019],["2017-12-25",113.03,113.5,112.73,113.23,46977370],["2017-12-26",113.23,114.06,112.68,114.06,54623946],["2017-12-27",114.06,115.86,114.06,115.58,56444542],["2017-12-28",115.58,116.41,115.55,116.41,54030581],["2017-12-29",116.41,117.11,116.14,116.86,52889426],["2018-01-02",116.86,118.94,116.24,118.87,64704414],["2018-01-03",118.87,119.89,118.46,119.19,86744346],["2018-01-04",119.19,119.95,119.0,119.5,61208511],["2018-01-05",119.5,120.21,118.7,118.92,72375451],["2018-01-08",118.92,121.11,118.72,121.08,66475650],["2018-01-09",121.08,122.27,120.31,122.14,93074455],["2018-01-10",122.14,122.89,121.09,121.93,89220835],["2018-01-11",121.93,122.97,121.05,122.84,87882323],["2018-01-12",122.84,123.95,120.72,120.76,138533729],["2018-01-15",120.76,122.03,119.88,122.03,67125362],["2018-01-16",122.03,122.52,120.72,121.59,66347564],["2018-01-17",121.59,122.87,120.42,120.42,76743397],["2018-01-18",120.42,121.9,119.19,121.9,83029028],["2018-01-19",121.9,123.12,121.89,122.39,74727451],["2018-01-22",122.39,123.93,122.38,123.88,84816195],["2018-01-23",123.88,126.93,123.88,126.32,94501393],["2018-01-24",126.32,127.93,125.97,126.26,60197036],["2018-01-25",126.26,128.02,125.91,126.62,100385143],["2018-01-26",126.62,127.37,125.77,126.82,73793696],["2018-01-29",126.82,128.4,126.61,127.35,94471992],["2018-01-30",127.35,127.81,125.96,127.36,77694730],["2018-01-31",127.36,128.08,125.9,125.9,101074925],["2018-02-01",125.9,126.38,122.74,123.15,114538863],["2018-02-02",123.15,124.18,122.81,123.97,55195960],["2018-02-05",124.01,124.2,118.61,118.94,92540240],["2018-02-06",118.83,118.83,110.63,115.64,126941954],["2018-02-07",115.64,120.77,115.13,119.62,58064253],["2018-02-08",119.62,120.34,116.82,116.94,51322731],["2018-02-09",116.94,117.51,111.71,117.5,67504371],["2018-02-12",117.45,122.02,117.45,122.02,43107831],["2018-02-13",122.02,124.5,122.02,124.31,48031229],["2018-02-21",124.33,126.94,124.32,125.85,53977098],["2018-02-22",125.88,126.25,123.96,124.7,55864877],["2018-02-23",124.59,126.25,124.31,126.24,47959472],["2018-02-26",126.24,127.82,125.93,126.18,75882297],["2018-02-27",126.18,127.39,125.86,127.29,59179098],["2018-02-28",127.29,128.57,126.35,128.05,62661396],["2018-03-01",128.05,129.06,126.53,127.1,79648445],["2018-03-02",127.1,128.26,125.82,128.25,55063031],["2018-03-05",128.25,129.34,125.43,125.51,70027092],["2018-03-06",125.51,127.36,125.37,127.33,57405851],["2018-03-07",127.33,127.85,125.07,125.6,72470289],["2018-03-08",125.6,126.35,125.32,126.14,60769411],["2018-03-09",126.14,128.19,126.13,127.58,54694226],["2018-03-12",127.58,129.45,127.56,129.06,66184123],["2018-03-13",129.06,129.76,127.92,129.66,55905947],["2018-03-14",129.66,131.35,129.64,130.43,76910299],["2018-03-15",130.43,131.4,129.92,131.29,80748620],["2018-03-16",131.29,133.26,131.14,133.1,79906884],["2018-03-19",133.1,134.41,132.97,134.1,94486919],["2018-03-20",134.1,135.63,133.59,135.28,60559212],["2018-03-21",135.28,136.28,134.45,134.96,69304768],["2018-03-22",134.96,135.52,133.61,134.04,59512422],["2018-03-23",133.93,133.93,129.95,131.88,89078693],["2018-03-26",131.88,133.7,131.27,133.67,61659549],["2018-03-27",134.81,135.06,132.63,133.29,68189114],["2018-03-28",132.79,133.29,132.16,132.56,44231060],["2018-03-29",132.88,133.13,131.61,131.88,41867861],["2018-03-30",131.3,132.61,131.06,132.46,44231860],["2018-04-02",132.55,135.4,132.55,135.4,52084292],["2018-04-03",135.38,135.75,134.45,135.62,56535881],["2018-04-04",135.64,137.16,135.15,135.32,64494363],["2018-04-05",135.35,136.75,135.26,136.75,56832071],["2018-04-06",136.74,138.63,136.71,138.02,69437711],["2018-04-09",137.97,138.44,137.0,137.79,72665530],["2018-04-10",137.88,138.7,135.85,136.68,66658726],["2018-04-11",136.69,137.73,133.73,133.74,74242182],["2018-04-12",133.81,135.64,132.9,135.63,54133016],["2018-04-13",135.61,136.49,133.22,133.34,50300556],["2018-04-16",133.24,134.13,132.27,133.31,49320435],["2018-04-17",133.31,134.25,132.59,134.25,46040932],["2018-04-18",134.25,135.33,132.67,132.78,60770607],["2018-04-19",131.92,132.99,130.24,131.05,54695160],["2018-04-20",131.07,132.58,130.3,132.58,44775136],["2018-04-23",132.58,133.41,126.01,126.14,71648541],["2018-04-24",126.15,127.12,124.21,126.3,54236083],["2018-04-26",126.28,126.52,119.98,120.12,59641886],["2018-04-27",119.9,124.02,115.95,122.64,52447283],["2018-05-02",122.64,123.52,120.24,120.97,45564688],["2018-05-03",120.97,122.52,117.97,122.51,52594015],["2018-05-04",122.37,123.68,121.99,122.57,78606898],["2018-05-07",122.49,126.66,122.49,126.55,55133366],["2018-05-08",126.57,126.97,125.31,125.33,51973250],["2018-05-09",125.31,125.49,123.41,123.86,43595201],["2018-05-10",123.86,124.51,120.46,120.95,48934203],["2018-05-11",120.95,122.77,119.49,122.77,45973954],["2018-05-14",122.77,123.94,122.05,123.28,51116597],["2018-05-15",123.29,124.7,122.89,123.65,38336704],["2018-05-16",123.44,128.29,121.36,121.49,68823830],["2018-05-17",120.96,122.46,120.96,121.5,45341678],["2018-05-18",121.38,122.42,118.9,121.27,56930950],["2018-05-21",121.23,122.1,119.66,119.66,35105462],["2018-05-22",119.45,119.66,115.31,116.72,70624170],["2018-05-23",116.72,118.11,115.08,118.11,48175507],["2018-05-24",118.13,118.65,116.88,117.07,26373237],["2018-05-25",116.97,117.63,114.48,114.49,44172606],["2018-05-28",114.38,114.49,107.15,107.37,68655588],["2018-05-29",107.05,113.25,102.48,112.88,50260583],["2018-05-30",112.86,113.43,111.22,111.7,39475561],["2018-05-31",111.35,114.92,111.1,114.91,42629420],["2018-06-01",114.66,116.68,114.12,115.75,54347586],["2018-06-04",114.84,118.32,113.88,118.32,55681617],["2018-06-05",118.41,118.8,117.26,118.18,64752503],["2018-06-06",118.61,120.42,117.27,120.42,48557308],["2018-06-07",120.84,121.16,118.7,118.99,48195959],["2018-06-08",119.0,120.0,118.54,119.86,43961502],["2018-06-11",119.96,120.17,117.97,118.45,35134814],["2018-06-12",118.32,119.79,114.53,116.49,51523755],["2018-06-13",116.59,117.42,115.75,116.66,36494385],["2018-06-14",117.09,117.32,114.87,114.91,40204631],["2018-06-15",115.02,116.02,114.49,115.9,45005962],["2018-06-18",116.04,116.52,112.53,113.05,41474084],["2018-06-19",110.58,113.07,107.07,110.58,61641354],["2018-06-20",110.5,112.3,110.48,112.11,35954570],["2018-06-21",112.11,112.5,109.55,110.16,32260566],["2018-06-22",110.25,112.01,109.24,111.98,37748734],["2018-06-25",112.13,113.47,110.76,111.99,29599916],["2018-06-26",111.96,111.99,109.87,110.92,27137235],["2018-06-27",110.82,111.61,109.58,109.66,42731091],["2018-06-28",109.53,109.78,106.57,107.06,42840590],["2018-06-29",107.06,107.89,105.69,106.17,28703162],["2018-07-02",105.99,106.69,101.82,102.76,43795025],["2018-07-03",102.87,103.73,98.5,98.8,41477359],["2018-07-04",98.59,100.02,97.4,99.99,31949116],["2018-07-05",99.24,100.23,95.73,96.39,39115875],["2018-07-06",96.39,100.71,94.33,100.7,47623422],["2018-07-09",100.8,102.51,100.26,100.76,33355177],["2018-07-10",100.49,102.21,100.38,101.62,28291428],["2018-07-11",101.08,101.18,97.2,98.52,39029113],["2018-07-12",98.73,102.07,98.16,100.43,25773406],["2018-07-13",99.79,102.87,98.17,102.51,33451382],["2018-07-16",102.84,104.17,102.48,103.12,37075383],["2018-07-17",104.63,104.83,102.05,104.83,33409778],["2018-07-18",104.83,106.93,104.2,106.93,48712309],["2018-07-19",106.93,107.14,105.16,105.58,49964070],["2018-07-20",105.58,107.62,104.32,107.62,45144335],["2018-07-23",107.62,107.94,106.26,106.3,44445725],["2018-07-24",105.48,107.43,104.37,105.55,59643591],["2018-07-25",105.52,107.94,103.56,103.58,47052874],["2018-07-26",99.92,105.65,99.82,104.58,44194842],["2018-07-27",104.58,106.11,104.58,105.7,45247988],["2018-07-30",105.74,106.88,105.66,106.76,35571144],["2018-07-31",106.76,107.13,105.87,106.16,40110784],["2018-08-01",106.14,106.8,104.93,105.56,47184082],["2018-08-02",105.56,105.85,104.39,105.65,40486927],["2018-08-03",105.66,107.29,105.66,106.24,40322689],["2018-08-06",106.24,106.68,105.37,105.6,37516860],["2018-08-07",105.6,106.29,105.06,105.71,36209181],["2018-08-08",105.72,107.77,105.71,107.67,45486216],["2018-08-09",107.72,108.86,107.44,107.8,40228596],["2018-08-10",107.8,108.42,106.65,108.41,33287987],["2018-08-13",108.52,110.48,107.86,110.46,59749182],["2018-08-14",110.49,110.83,109.79,109.79,36679292],["2018-08-15",109.8,110.66,107.94,108.02,63891351],["2018-08-16",107.8,108.39,106.28,107.92,42561407],["2018-08-17",107.92,109.31,107.92,108.02,32792716],["2018-08-20",108.03,108.71,107.48,108.06,31520636],["2018-08-21",108.49,110.02,107.92,110.02,36522652],["2018-08-22",110.03,110.89,109.67,109.99,38420835],["2018-08-23",109.97,110.65,109.53,110.52,33301207],["2018-08-24",110.52,111.96,110.0,111.62,45315521],["2018-08-27",111.63,112.68,111.59,111.62,52864829],["2018-08-28",111.62,112.57,111.62,112.24,43928378],["2018-08-29",112.28,112.84,111.54,112.78,39399057],["2018-08-30",112.71,113.59,112.4,113.59,52698504],["2018-08-31",113.68,113.87,112.5,112.79,42104654],["2018-09-04",112.83,113.15,110.79,111.23,45137442],["2018-09-05",111.23,111.65,109.78,110.47,47409515],["2018-09-06",110.48,112.42,110.22,110.48,37801061],["2018-09-07",110.49,111.8,110.34,111.7,43582694],["2018-09-10",111.71,111.98,108.39,110.69,48177741],["2018-09-11",110.7,111.76,110.51,111.43,43031705],["2018-09-12",111.43,112.31,111.43,111.65,52164986],["2018-09-13",111.65,113.31,111.62,112.66,60102850],["2018-09-14",112.31,113.77,112.31,113.37,45883294],["2018-09-17",113.37,113.61,112.51,112.76,46043927],["2018-09-18",112.5,113.6,111.93,113.6,61360158],["2018-09-19",113.6,115.04,113.58,114.2,63226839],["2018-09-20",114.31,115.18,114.03,115.06,57332579],["2018-09-21",115.06,115.96,114.31,115.8,71347437],["2018-09-24",115.79,116.38,115.34,115.59,49011797],["2018-09-25",115.63,116.37,115.23,115.52,65740284],["2018-09-26",115.54,116.41,115.23,115.58,63102355],["2018-09-27",115.6,116.27,115.34,116.08,58794893],["2018-09-28",116.09,117.34,116.07,116.28,57093207],["2018-10-01",116.38,116.99,115.36,115.52,58144767],["2018-10-02",115.52,115.96,114.7,115.0,58900558],["2018-10-03",114.99,115.89,114.73,115.29,47417099],["2018-10-04",115.3,116.72,115.14,116.27,42962021],["2018-10-05",116.27,116.39,114.56,114.67,62363083],["2018-10-08",114.55,114.93,113.68,114.38,53706736],["2018-10-09",114.36,115.09,114.11,114.3,43981551],["2018-10-10",114.27,114.75,113.24,113.76,46654911],["2018-10-11",113.66,113.66,106.92,107.17,101263003],["2018-10-12",106.66,109.8,105.45,109.76,62680335],["2018-10-15",110.01,110.02,107.65,107.67,36851418],["2018-10-16",107.67,108.77,107.44,108.6,41298457],["2018-10-17",108.67,110.35,108.6,109.39,43512664],["2018-10-18",109.07,109.39,107.83,107.91,40834235],["2018-10-19",107.79,109.19,106.24,108.1,37287914],["2018-10-22",108.1,108.93,107.47,107.55,40091757],["2018-10-23",107.54,107.61,104.3,105.07,57990272],["2018-10-24",104.96,106.07,103.73,103.73,38644437],["2018-10-25",103.69,103.69,99.98,103.1,50226392],["2018-10-26",102.36,104.53,101.71,101.79,38085041],["2018-10-29",101.79,102.29,100.78,101.17,31024877],["2018-10-30",101.2,102.87,100.49,101.72,37582872],["2018-10-31",101.71,105.39,101.7,105.35,38893669],["2018-11-01",105.21,105.84,103.34,103.37,37768165],["2018-11-02",103.37,105.75,103.32,105.75,38329281],["2018-11-05",105.77,106.24,104.2,105.54,34832578],["2018-11-06",105.56,106.09,104.55,104.55,36827200],["2018-11-07",104.54,105.11,103.65,104.2,30562000],["2018-11-08",104.21,105.85,104.2,104.54,35040527],["2018-11-09",104.53,104.66,102.92,103.01,38605092],["2018-11-12",103.01,103.43,102.14,103.37,31547369],["2018-11-13",103.27,103.27,101.94,102.47,38166759],["2018-11-14",102.42,103.01,100.81,101.2,40589673],["2018-11-15",101.21,101.98,100.55,101.02,37680957],["2018-11-16",100.94,103.61,100.94,103.01,34339187],["2018-11-19",102.7,104.04,102.63,103.95,28780725],["2018-11-20",103.95,103.95,103.06,103.91,31182012],["2018-11-21",103.91,103.95,102.68,103.9,30392481],["2018-11-22",105.15,105.54,104.2,104.55,39004067],["2018-11-23",104.56,104.93,103.88,104.27,42740922],["2018-11-26",103.64,104.31,103.53,103.98,32850417],["2018-11-27",103.97,104.68,102.88,103.19,31489253],["2018-11-28",103.08,104.11,100.58,104.1,47321814],["2018-11-29",104.22,105.22,104.07,104.17,27365333],["2018-11-30",101.67,105.12,101.67,104.82,34398968],["2018-12-03",104.95,107.84,104.82,107.64,44037462],["2018-12-04",107.65,108.18,106.9,107.39,36603970],["2018-12-05",107.39,107.97,106.32,107.74,48652794],["2018-12-06",107.88,107.97,106.75,107.1,36641927],["2018-12-07",107.1,108.01,106.89,107.14,39761588],["2018-12-10",107.08,107.65,106.2,106.82,32281185],["2018-12-11",103.06,107.59,102.46,106.59,43610140],["2018-12-12",106.64,107.68,105.48,107.68,33409615],["2018-12-13",107.77,108.02,107.15,107.3,41655328],["2018-12-14",107.28,107.36,106.46,106.65,48261131],["2018-12-17",106.66,106.79,105.0,105.01,40099577],["2018-12-18",104.76,105.01,103.19,104.42,51314102],["2018-12-19",104.53,108.22,103.5,104.16,45418086],["2018-12-20",104.27,104.76,103.65,104.53,41341492],["2018-12-21",104.55,104.67,103.41,104.45,36882026],["2018-12-24",104.45,105.02,102.56,103.34,79525497],["2018-12-25",103.35,103.35,100.64,102.44,56551965],["2018-12-26",98.94,103.09,98.92,102.28,36389504],["2018-12-27",102.27,104.44,102.27,103.99,50384223],["2018-12-28",103.94,104.36,102.94,104.23,32755234],["2019-01-02",104.34,104.49,102.38,102.67,20654805],["2019-01-03",99.05,102.68,98.85,100.52,33632879],["2019-01-04",100.57,101.23,99.17,100.85,33769559],["2019-01-07",100.86,102.38,100.83,101.93,54678374],["2019-01-08",105.3,105.31,101.2,101.27,25686611],["2019-01-09",101.25,102.29,101.25,102.13,38547959],["2019-01-10",102.14,102.36,101.57,101.78,22749687],["2019-01-11",101.78,102.32,101.54,101.87,25618670],["2019-01-14",101.87,102.34,101.45,101.58,33174613],["2019-01-15",101.58,102.74,98.71,102.58,26080273],["2019-01-16",102.58,103.11,101.97,101.99,31830994],["2019-01-17",101.98,102.58,101.83,101.92,17988934],["2019-01-18",101.92,102.23,101.26,101.56,30703010],["2019-01-21",101.58,103.78,101.47,103.37,37195907],["2019-01-22",103.4,103.72,102.52,102.54,26290311],["2019-01-23",102.55,102.87,102.08,102.67,23070365],["2019-01-24",102.71,103.39,102.38,102.78,28274989],["2019-01-25",102.79,103.65,102.47,102.74,19463299],["2019-01-28",102.74,103.14,101.2,102.31,30179796],["2019-01-29",102.31,102.38,101.5,102.37,26832036],["2019-01-30",104.86,104.86,102.27,102.81,21760882],["2019-01-31",102.7,103.63,102.7,102.88,21033135],["2019-02-01",102.88,103.34,102.58,103.34,15366757],["2019-02-11",103.23,105.25,103.23,105.25,32172227],["2019-02-12",105.05,106.08,104.97,106.04,35999894],["2019-02-13",106.07,106.62,105.64,106.49,30982800],["2019-02-14",106.49,106.54,106.0,106.12,38996404],["2019-02-15",106.12,106.67,105.9,106.11,35086115],["2019-02-18",106.14,107.09,106.08,106.84,38539114],["2019-02-19",106.87,107.13,106.09,106.21,38450640],["2019-02-20",106.2,106.62,105.76,106.3,30809339],["2019-02-21",106.3,106.95,106.01,106.11,32234471],["2019-02-22",106.64,107.09,105.91,106.82,36928505],["2019-02-25",106.82,108.44,106.72,107.61,34986856],["2019-02-26",107.63,108.11,106.89,107.66,69021031],["2019-02-27",107.64,108.17,107.27,107.63,54920323],["2019-02-28",107.63,107.92,105.8,105.86,59105314],["2019-03-01",105.86,107.27,105.69,107.26,32455338],["2019-03-04",107.26,108.7,107.15,108.53,54235466],["2019-03-05",108.55,109.16,108.04,108.24,58620249],["2019-03-06",108.31,108.65,107.68,108.48,51759563],["2019-03-07",108.49,109.62,108.48,108.88,82204423],["2019-03-08",108.88,108.92,107.87,108.22,58064982],["2019-03-11",108.2,108.75,107.6,108.32,45030802],["2019-03-12",108.66,109.55,108.22,109.55,64572087],["2019-03-13",109.8,110.61,109.55,109.82,74178329],["2019-03-14",109.85,110.71,109.58,110.02,42320767],["2019-03-15",110.04,110.55,109.7,110.44,49849401],["2019-03-18",110.45,111.61,110.44,110.88,48288363],["2019-03-19",110.9,111.35,109.74,110.06,63318367],["2019-03-20",109.96,110.08,108.52,109.62,49393895],["2019-03-21",109.63,110.33,107.81,107.81,42781675],["2019-03-22",107.81,108.36,107.47,108.09,56575533],["2019-03-25",107.99,108.09,105.89,106.41,47837961],["2019-03-26",106.41,107.31,106.29,106.85,31060085],["2019-03-27",107.23,107.82,106.86,107.56,26899876],["2019-03-28",107.66,107.66,106.98,107.34,25574864],["2019-03-29",107.36,107.94,107.27,107.44,43136051],["2019-04-01",107.48,108.03,107.35,107.72,27768726],["2019-04-02",107.83,108.57,107.18,107.48,29278695],["2019-04-03",107.48,107.77,106.87,107.3,38988023],["2019-04-04",107.32,107.74,106.97,107.42,30070348],["2019-04-05",107.42,107.93,107.29,107.87,30326543],["2019-04-08",107.87,108.93,107.79,108.93,39824463],["2019-04-09",108.93,109.24,107.66,107.71,47953123],["2019-04-10",107.71,107.98,106.99,107.43,33226061],["2019-04-11",107.44,107.94,107.23,107.57,22345365],["2019-04-12",107.57,107.71,107.11,107.7,33138016],["2019-04-16",107.7,107.7,106.5,107.11,28445314],["2019-04-17",107.11,107.64,106.38,106.43,40485796],["2019-04-18",106.53,106.8,105.35,105.75,32949487],["2019-04-19",105.76,106.44,105.69,105.88,23915836],["2019-04-22",105.88,106.17,105.04,105.63,31756700],["2019-04-23",105.64,106.6,105.33,106.29,29507302],["2019-04-24",106.29,107.27,106.29,107.14,34397567],["2019-04-25",107.15,107.68,106.79,106.93,35375987],["2019-04-26",106.21,107.56,106.21,107.46,31241233],["2019-05-02",107.37,108.03,106.72,107.0,31000308],["2019-05-03",106.99,107.39,106.6,106.87,28127306],["2019-05-06",106.88,106.88,105.02,105.42,44150185],["2019-05-07",105.44,106.34,105.22,105.83,50105460],["2019-05-08",105.83,105.99,105.06,105.91,34525073],["2019-05-09",105.91,105.99,105.0,105.26,23316731],["2019-05-10",105.27,105.96,105.14,105.86,33573428],["2019-05-13",105.85,106.11,105.52,105.61,43744801],["2019-05-14",105.62,105.72,105.03,105.7,37235606],["2019-05-15",105.7,106.73,105.61,106.43,35601986],["2019-05-16",106.44,106.83,105.95,106.09,30448976],["2019-05-17",106.06,106.44,105.72,105.79,34941770],["2019-05-20",105.8,106.81,105.68,106.31,38941964],["2019-05-21",106.32,106.83,106.14,106.28,27576086],["2019-05-22",106.29,107.06,105.98,106.13,53432141],["2019-05-23",106.13,106.55,105.52,106.3,30593399],["2019-05-24",106.3,106.4,103.28,105.39,32367022],["2019-05-27",105.26,105.62,104.97,105.04,21707468],["2019-05-28",105.04,105.32,104.75,105.03,29224456],["2019-05-29",105.03,105.34,104.4,105.32,26676348],["2019-05-30",105.33,105.6,104.88,105.32,21168091],["2019-05-31",105.32,105.33,103.95,104.35,28255749],["2019-06-03",104.34,104.44,103.13,103.28,37962928],["2019-06-04",103.27,103.87,103.01,103.06,17231303],["2019-06-05",103.06,103.79,102.97,103.54,20374338],["2019-06-06",103.56,103.56,102.61,103.03,21192014],["2019-06-07",103.05,104.22,103.05,104.21,26642366],["2019-06-10",104.2,104.73,103.9,103.99,20712416],["2019-06-11",103.93,104.16,103.63,103.95,24057759],["2019-06-12",103.94,104.08,103.46,103.56,27302740],["2019-06-13",103.56,103.65,103.28,103.5,22247257],["2019-06-14",103.49,104.21,103.39,103.46,35805211],["2019-06-17",103.46,104.01,103.21,103.5,22277737],["2019-06-18",103.51,103.77,103.24,103.75,28362637],["2019-06-19",103.76,104.17,103.38,103.77,19294590],["2019-06-20",103.78,105.07,103.49,105.06,29418508],["2019-06-21",105.05,105.83,104.53,104.85,27311782],["2019-06-24",104.84,105.11,104.56,104.78,24936267],["2019-06-25",104.78,104.88,103.65,104.15,24896430],["2019-06-26",104.15,104.32,103.74,103.95,35780309],["2019-06-27",103.97,104.07,102.72,102.96,31839925],["2019-06-28",102.96,103.52,102.35,103.51,47447784],["2019-07-01",104.15,104.39,103.67,104.09,29036823],["2019-07-02",104.2,104.2,103.35,103.46,23760161],["2019-07-03",103.53,103.98,103.44,103.67,19691739],["2019-07-04",103.78,104.54,103.67,104.34,24778232],["2019-07-05",104.33,104.87,104.21,104.38,23401375],["2019-07-08",104.37,104.7,103.5,103.81,16287405],["2019-07-09",103.83,105.1,103.55,105.1,22642422],["2019-07-10",105.1,105.6,105.05,105.14,28824826],["2019-07-11",105.14,106.22,105.14,106.01,27305847],["2019-07-12",106.02,106.62,105.78,105.86,28995573],["2019-07-15",105.88,106.23,105.33,105.61,23211175],["2019-07-16",105.72,106.25,105.5,105.85,26225259],["2019-07-17",105.81,106.94,105.76,106.58,41573905],["2019-07-18",106.58,106.74,105.88,106.74,33252367],["2019-07-19",106.74,108.3,106.59,107.07,27947874],["2019-07-22",111.1,111.1,106.12,106.76,30910604],["2019-07-23",106.76,106.98,106.44,106.71,28435612],["2019-07-24",106.71,107.5,105.92,106.44,36011474],["2019-07-25",106.44,107.39,106.39,106.76,23721571],["2019-07-26",106.76,107.06,105.94,106.4,35503135],["2019-07-29",106.4,106.42,104.96,105.29,27265741],["2019-07-30",105.28,105.86,104.35,104.43,33501151],["2019-07-31",104.44,104.91,103.67,104.43,36720276],["2019-08-01",104.43,104.83,103.64,103.88,25655317],["2019-08-02",103.89,103.99,102.72,103.7,28783579],["2019-08-05",103.7,103.73,102.3,102.91,31008864],["2019-08-06",100.38,102.74,100.37,101.89,42825511],["2019-08-07",101.89,102.77,101.39,101.89,27776329],["2019-08-08",101.91,103.0,99.21,102.9,25689242],["2019-08-09",101.89,103.76,101.89,102.79,28969745],["2019-08-12",102.81,103.2,102.46,102.82,29052994],["2019-08-13",102.81,102.82,101.54,102.29,28514164],["2019-08-14",102.31,103.17,101.75,101.98,31874393],["2019-08-15",102.01,102.01,100.63,101.66,26532421],["2019-08-16",101.66,102.87,101.59,102.35,25277769],["2019-08-19",102.34,103.44,102.09,102.58,21052053],["2019-08-20",102.58,103.2,102.55,102.98,32386002],["2019-08-21",103.0,103.42,102.73,103.01,32077731],["2019-08-22",102.9,103.98,102.9,103.5,21260788],["2019-08-23",103.47,103.76,102.89,103.25,21975343],["2019-08-26",103.24,103.25,102.02,102.81,26330663],["2019-08-27",102.82,103.33,102.36,102.86,23482463],["2019-08-28",102.86,103.16,102.32,102.32,25037234],["2019-08-29",102.32,102.89,101.72,101.94,20288949],["2019-08-30",101.93,102.71,101.91,102.32,24426504],["2019-09-03",102.31,102.99,101.19,101.4,31296107],["2019-09-04",101.42,101.51,100.43,100.95,32684626],["2019-09-05",100.97,101.4,100.66,100.96,16771819],["2019-09-06",100.97,101.29,100.4,100.92,20337348],["2019-09-09",100.41,101.2,100.04,100.85,23640570],["2019-09-10",100.83,100.98,99.5,99.97,37790149],["2019-09-11",99.98,100.2,99.42,100.17,25473707],["2019-09-12",100.18,101.17,100.07,101.11,25809328],["2019-09-13",101.12,102.2,100.97,102.2,24403663],["2019-09-16",102.17,102.54,101.85,102.21,38514893],["2019-09-17",102.29,102.49,101.46,102.23,31768888],["2019-09-18",102.19,102.9,101.82,102.29,25408239],["2019-09-19",102.29,104.05,102.06,104.04,27312261],["2019-09-20",104.04,107.87,103.84,104.14,27241935],["2019-09-23",104.14,105.28,103.91,104.38,31352238],["2019-09-24",104.39,104.65,103.88,104.01,24736039],["2019-09-25",104.02,104.05,103.41,103.81,33162844],["2019-09-26",103.83,104.78,103.66,104.77,34117211],["2019-09-27",107.6,107.6,104.52,104.77,27076619],["2019-09-30",104.77,105.74,104.74,105.05,22443980],["2019-10-01",105.05,105.85,104.85,105.85,32864086],["2019-10-02",105.81,106.17,105.09,105.27,22337635],["2019-10-03",105.27,105.27,104.46,105.21,21112037],["2019-10-04",105.22,105.53,104.81,105.16,24036157],["2019-10-07",105.15,105.15,103.61,103.73,27231955],["2019-10-08",100.51,104.08,100.31,103.92,21787944],["2019-10-09",103.91,104.72,103.88,104.62,23256539],["2019-10-10",104.62,105.83,104.5,105.16,26852227],["2019-10-11",105.15,105.55,104.87,105.26,23120443],["2019-10-14",105.31,106.6,105.3,106.05,36544294],["2019-10-15",106.04,106.16,105.64,106.01,31091120],["2019-10-16",106.06,106.59,105.9,105.93,28992963],["2019-10-17",105.98,106.08,105.39,106.07,18432209],["2019-10-18",106.07,106.21,104.94,105.48,26302393],["2019-10-21",105.48,105.63,103.9,104.01,29754686],["2019-10-22",104.02,104.5,103.75,104.49,33750565],["2019-10-23",104.47,104.8,103.94,104.14,18611817],["2019-10-24",104.14,104.64,103.77,104.64,20064842],["2019-10-25",104.69,104.9,104.21,104.71,26920431],["2019-10-28",104.71,105.66,104.65,105.04,24993121],["2019-10-29",105.16,105.42,104.27,104.68,19957456],["2019-10-30",104.85,106.08,104.4,105.89,94317345],["2019-10-31",105.91,106.36,105.13,105.19,34416994],["2019-11-01",104.53,106.03,104.48,105.75,41467895],["2019-11-04",105.75,106.85,105.7,106.6,26972206],["2019-11-05",106.6,107.25,106.35,106.71,26271989],["2019-11-06",106.7,107.18,106.59,106.75,19140274],["2019-11-07",106.74,107.03,106.42,106.88,22022530],["2019-11-08",107.38,107.9,106.88,107.27,33464846],["2019-11-11",107.27,107.5,106.67,106.76,24069593],["2019-11-12",106.77,107.09,106.38,106.96,24809896],["2019-11-13",106.95,108.07,106.93,107.2,29318909],["2019-11-14",107.2,107.44,106.13,106.24,25559187],["2019-11-15",106.24,106.71,105.92,106.03,28238682],["2019-11-18",106.02,106.34,105.02,105.15,20541253],["2019-11-19",105.15,105.58,104.92,105.49,19599736],["2019-11-20",105.6,105.73,104.68,104.91,17253884],["2019-11-21",101.78,104.98,101.69,104.74,21945883],["2019-11-22",104.74,104.92,102.67,103.09,25543206],["2019-11-25",103.08,103.87,102.92,103.46,27937088],["2019-11-26",103.46,104.2,103.39,103.99,22357133],["2019-11-27",103.95,104.25,103.19,103.23,19823897],["2019-11-28",103.24,103.52,102.05,102.34,20666548],["2019-11-29",102.35,102.69,102.0,102.5,22928454],["2019-12-02",102.5,102.78,100.83,100.9,26207189],["2019-12-03",100.9,101.85,100.46,101.07,26155781],["2019-12-04",101.02,102.54,100.85,102.47,24008213],["2019-12-05",102.5,102.95,102.07,102.37,25194259],["2019-12-06",102.37,102.78,102.14,102.5,26575116],["2019-12-09",102.5,102.83,101.82,102.36,21579255],["2019-12-10",102.36,102.57,101.42,102.04,30815882],["2019-12-11",102.08,102.38,101.45,102.38,24690146],["2019-12-12",102.38,102.85,102.11,102.71,30178652],["2019-12-13",102.71,103.54,102.64,102.94,38703465],["2019-12-16",102.95,103.74,102.95,103.22,39633304],["2019-12-17",103.24,103.51,102.56,102.9,50620025],["2019-12-18",102.89,102.94,101.58,101.8,41876448],["2019-12-19",101.79,102.02,101.29,102.0,27140308],["2019-12-20",102.0,102.42,101.62,102.42,35208692],["2019-12-23",102.42,102.89,102.28,102.35,42141263],["2019-12-24",102.34,102.64,101.87,102.45,24790611],["2019-12-25",102.46,102.95,102.01,102.93,50174589],["2019-12-26",102.92,102.93,101.89,102.32,40979762],["2019-12-27",102.31,102.6,101.88,102.6,40387534],["2019-12-30",102.6,102.97,101.75,102.16,40257817],["2019-12-31",102.27,102.51,101.5,102.51,38993650],["2020-01-02",102.51,103.06,102.22,102.99,24337770],["2020-01-03",102.99,103.52,102.27,102.39,22732267],["2020-01-06",102.28,102.43,101.11,101.23,24922661],["2020-01-07",101.24,101.63,100.95,101.42,29265024],["2020-01-08",101.46,101.75,100.07,100.33,44459566],["2020-01-09",100.32,101.74,100.32,101.25,24651514],["2020-01-10",101.36,102.76,101.35,102.22,36583623],["2020-01-13",102.22,102.83,101.98,102.3,26781108],["2020-01-14",102.3,103.48,102.14,103.36,22945908],["2020-01-15",103.36,103.46,102.62,103.19,24732315],["2020-01-16",103.18,104.54,103.14,104.32,24715724],["2020-01-17",104.31,104.66,103.68,103.88,25130439],["2020-01-20",103.88,105.24,103.57,104.64,28027092],["2020-01-21",104.65,105.88,104.53,105.59,27064262],["2020-01-22",105.59,106.28,105.21,106.28,24891533],["2020-01-30",106.17,106.28,103.12,104.11,30700608],["2020-01-31",104.09,104.53,102.22,102.36,54433545],["2020-02-03",102.4,102.45,98.58,101.31,65915929],["2020-02-04",101.58,102.58,100.92,102.57,31002425],["2020-02-05",102.58,103.93,102.31,103.19,36943220],["2020-02-06",102.8,105.84,102.74,105.84,34857466],["2020-02-07",105.84,106.06,104.55,104.92,33506494],["2020-02-10",104.92,105.08,103.69,103.97,44718942],["2020-02-11",103.97,104.82,103.62,104.78,28160813],["2020-02-12",104.78,108.64,104.78,108.51,44253356],["2020-02-13",108.51,108.71,107.35,108.19,40631747],["2020-02-14",108.21,110.42,108.19,109.74,35194212],["2020-02-17",109.75,110.21,108.91,109.57,33072085],["2020-02-18",109.57,111.01,109.31,110.07,44195139],["2020-02-19",110.07,110.19,108.7,109.3,30732367],["2020-02-20",109.3,110.92,108.85,109.57,36433182],["2020-02-21",109.57,109.92,107.15,108.09,37291547],["2020-02-24",108.09,108.09,103.8,104.18,71763139],["2020-02-25",104.08,106.68,102.48,106.66,50781451],["2020-02-26",106.67,107.34,105.08,106.61,69683434],["2020-02-27",106.61,109.38,105.69,109.26,41963636],["2020-02-28",108.9,109.69,104.87,109.58,67410572],["2020-03-02",109.59,110.77,108.15,110.67,86661791],["2020-03-03",110.86,113.4,110.78,112.58,80229464],["2020-03-04",112.6,114.02,111.81,114.02,91583188],["2020-03-05",114.03,116.67,114.03,115.03,112064855],["2020-03-06",115.03,115.03,112.88,113.66,52473705],["2020-03-09",113.64,113.64,105.75,106.34,68436570],["2020-03-10",104.87,108.25,103.35,106.2,64513744],["2020-03-11",106.2,107.97,102.5,105.52,77751129],["2020-03-12",105.54,105.54,100.54,101.92,80448821],["2020-03-13",101.99,102.24,97.07,101.38,92602724],["2020-03-16",101.4,101.85,98.9,99.62,41230917],["2020-03-17",99.64,101.05,96.79,100.72,52782065],["2020-03-18",100.75,102.55,100.64,101.84,72121569],["2020-03-19",101.84,101.96,99.83,100.99,93926854],["2020-03-20",101.03,104.69,100.31,101.79,55368581],["2020-03-23",101.52,101.52,96.08,96.46,72813545],["2020-03-24",96.45,97.37,95.9,96.95,66665226],["2020-03-25",97.01,100.44,96.99,100.09,48720873],["2020-03-26",100.07,100.3,97.66,97.81,49395795],["2020-03-27",97.85,98.32,96.39,97.35,49387218],["2020-03-30",97.3,97.3,92.65,93.28,45851819],["2020-03-31",93.06,94.98,91.58,92.64,51516856],["2020-04-01",92.64,95.91,89.7,95.61,36502909],["2020-04-03",95.62,98.17,94.81,97.84,52925944],["2020-04-06",97.86,103.28,97.86,103.26,64257544],["2020-04-07",103.43,104.21,102.02,103.43,68206886],["2020-04-08",103.16,106.6,101.59,103.93,46300947],["2020-04-09",107.14,107.2,103.65,105.08,57317282],["2020-04-10",105.08,107.33,101.58,106.18,53254761],["2020-04-13",106.2,108.02,103.1,107.16,41665815],["2020-04-14",107.18,107.45,105.66,107.15,56134075],["2020-04-15",107.15,108.9,106.78,108.33,61581405],["2020-04-16",108.33,108.76,107.27,108.75,40907766],["2020-04-17",108.73,110.61,108.18,110.46,53591659],["2020-04-20",110.48,111.27,109.66,109.68,72176595],["2020-04-21",109.7,109.72,104.4,104.7,77613248],["2020-04-22",104.71,107.28,102.28,106.8,49673859],["2020-04-23",106.78,108.57,106.5,106.97,54764319],["2020-04-24",106.99,107.12,105.92,106.97,43882594],["2020-04-27",106.98,107.59,105.92,106.3,41356408],["2020-04-28",106.3,106.68,104.89,106.26,41559355],["2020-04-29",106.3,106.85,105.9,106.84,52234729],["2020-05-04",106.87,106.87,105.49,105.72,41601250],["2020-05-05",105.68,106.15,105.11,105.41,29215339],["2020-05-06",105.37,106.75,104.75,106.66,52843748],["2020-05-07",106.65,108.36,106.58,108.31,46793422],["2020-05-08",108.32,110.79,107.2,110.02,65515990],["2020-05-11",110.03,111.57,110.03,111.57,52564312],["2020-05-12",111.59,112.24,110.51,111.78,57996849],["2020-05-13",111.75,112.3,110.62,111.86,70047045],["2020-05-14",111.88,112.08,110.78,111.34,61839799],["2020-05-15",111.34,112.76,109.0,109.02,72736639],["2020-05-18",109.03,109.51,106.39,108.54,56205273],["2020-05-19",108.54,110.38,108.18,108.83,61815979],["2020-05-20",108.82,108.83,106.48,106.94,48882177],["2020-05-21",105.2,106.33,104.66,105.74,76403501],["2020-05-22",105.75,107.7,105.09,107.04,71371310],["2020-05-25",107.05,109.36,107.05,109.15,48978647],["2020-05-26",109.15,110.67,108.14,110.49,65056992],["2020-05-27",110.49,111.55,108.54,108.89,65267509],["2020-05-28",108.87,110.34,108.8,109.64,41394577],["2020-05-29",109.64,109.85,108.88,109.81,56757525],["2020-06-01",109.83,114.18,109.53,114.14,86456731],["2020-06-02",114.16,116.37,113.23,113.64,79980115],["2020-06-03",113.64,116.51,113.61,116.49,62268390],["2020-06-04",116.48,117.89,116.48,117.42,83043188],["2020-06-05",117.51,118.08,116.35,118.08,69808394],["2020-06-08",118.14,120.68,118.14,120.1,109934555],["2020-06-09",120.1,120.56,118.88,120.13,86957244],["2020-06-10",120.13,121.06,118.85,120.68,74921524],["2020-06-11",120.62,121.96,116.04,116.06,124149429],["2020-06-12",116.07,116.96,111.92,116.91,81602357],["2020-06-15",116.91,117.46,113.32,113.82,88729139],["2020-06-16",113.83,116.16,113.82,115.49,62535960],["2020-06-17",115.5,116.37,113.24,113.27,70841542],["2020-06-18",113.27,113.29,112.03,112.74,53387943],["2020-06-19",112.74,115.39,112.74,115.36,52405136],["2020-06-22",115.37,116.46,114.53,114.72,61493338],["2020-06-23",114.73,115.71,114.01,114.63,70518786],["2020-06-24",114.63,115.7,113.57,113.7,60202304],["2020-06-25",113.69,114.07,112.51,114.07,60872515],["2020-06-26",114.06,115.32,113.26,113.45,56907390],["2020-06-29",113.42,113.42,109.53,110.32,60246590],["2020-06-30",110.34,111.83,107.91,109.76,62465172],["2020-07-01",109.74,112.01,108.83,111.69,35907400],["2020-07-02",111.76,112.47,111.23,111.61,25344748],["2020-07-03",111.62,112.29,111.39,111.55,34024988],["2020-07-06",111.57,113.27,111.37,113.07,33347666],["2020-07-07",113.08,114.47,111.76,113.71,36404607],["2020-07-08",113.71,114.41,112.67,114.37,29929024],["2020-07-09",114.37,116.23,114.36,116.16,50577599],["2020-07-10",116.16,116.67,115.05,115.66,36709626],["2020-07-13",115.74,116.74,114.84,115.65,33813472],["2020-07-14",115.65,116.14,115.04,116.14,36090845],["2020-07-15",116.14,117.19,115.75,115.91,33487470],["2020-07-16",115.92,116.6,115.1,115.59,33797003],["2020-07-17",115.59,117.07,114.9,116.81,42417356],["2020-07-20",116.81,117.08,115.48,115.72,44931678],["2020-07-21",115.72,116.18,114.45,116.09,36947221],["2020-07-22",116.16,116.3,114.66,115.32,39537383],["2020-07-23",115.33,115.35,113.13,113.87,48172165],["2020-07-24",113.87,114.24,107.74,109.33,69770587],["2020-07-27",105.67,108.13,102.47,102.85,67933233],["2020-07-28",102.84,107.98,101.78,107.98,53145615],["2020-07-29",107.99,108.06,102.8,106.85,53048353],["2020-07-30",106.92,108.49,105.98,108.1,32369079],["2020-07-31",108.14,108.31,105.76,107.51,36775495],["2020-08-03",107.53,110.43,106.69,110.43,49137597],["2020-08-04",110.45,112.7,110.45,112.5,45481694],["2020-08-05",112.48,114.28,112.45,114.02,47534809],["2020-08-06",114.0,114.17,112.59,113.35,41548185],["2020-08-07",113.35,114.09,112.38,112.78,35036972],["2020-08-10",112.78,114.1,112.78,113.64,55752696],["2020-08-11",113.64,116.35,112.34,116.3,59031353],["2020-08-12",116.3,117.14,115.49,116.1,44147768],["2020-08-13",116.11,116.94,116.01,116.87,65882687],["2020-08-14",116.87,117.1,115.09,116.23,157439654],["2020-08-17",116.24,117.22,115.53,117.21,52103130],["2020-08-18",117.22,117.74,116.92,117.02,68455892],["2020-08-19",117.05,119.57,116.76,119.19,65840794],["2020-08-20",119.19,122.25,119.19,121.18,64709703],["2020-08-21",121.2,122.73,120.57,122.64,48512162],["2020-08-24",122.64,124.41,122.2,123.16,61705229],["2020-08-25",123.18,124.1,122.6,123.37,57753245],["2020-08-26",123.46,124.28,122.88,123.89,66821171],["2020-08-27",123.89,125.08,123.61,124.92,59923326],["2020-08-28",124.94,126.88,124.92,125.84,78741491],["2020-08-31",125.83,126.69,124.69,124.85,68576255],["2020-09-01",124.86,125.43,124.0,125.41,51484136],["2020-09-03",125.42,126.52,124.57,126.05,54905048],["2020-09-04",126.06,126.18,123.84,126.15,52485595],["2020-09-07",126.15,126.66,124.72,125.43,57209901],["2020-09-08",125.43,125.89,124.54,124.8,55544067],["2020-09-09",124.8,125.93,123.55,125.93,47678396],["2020-09-10",125.94,126.95,125.69,125.82,47589505],["2020-09-11",125.82,126.78,124.79,126.21,49820645],["2020-09-14",126.21,127.55,126.21,127.43,58507450],["2020-09-15",127.44,128.08,127.17,127.93,61942977],["2020-09-16",127.92,128.15,127.38,127.87,63988215],["2020-09-17",127.86,129.42,127.54,128.47,61487607],["2020-09-18",128.48,129.35,128.23,129.2,44235827],["2020-09-21",129.19,131.89,129.09,130.58,84708262],["2020-09-22",130.58,132.2,129.94,132.19,75626790],["2020-09-23",132.12,133.71,132.03,132.64,59386484],["2020-09-24",132.65,132.83,131.32,131.71,54719937],["2020-09-25",131.72,132.25,130.22,131.52,62664072],["2020-09-28",131.54,133.55,131.52,133.12,59758415],["2020-09-29",133.12,134.08,131.47,131.74,68408381],["2020-09-30",131.74,132.93,131.05,132.93,49306531],["2020-10-01",132.57,133.94,131.95,133.5,56526318],["2020-10-02",133.48,135.92,132.58,134.91,89358475],["2020-10-05",134.91,137.33,134.72,137.19,80227652],["2020-10-06",137.19,138.67,136.78,137.77,58809600],["2020-10-07",137.78,138.05,136.02,136.13,70133530],["2020-10-08",136.14,136.99,134.49,135.61,74674857],["2020-10-09",135.62,137.43,135.47,136.91,105916114],["2020-10-12",136.88,138.17,135.65,135.9,74496679],["2020-10-13",135.92,136.32,135.07,136.15,39619394],["2020-10-14",136.15,137.75,136.1,137.49,60110072],["2020-10-15",137.51,140.62,137.32,139.66,67202546],["2020-10-16",139.65,140.88,138.6,139.82,48311564],["2020-10-19",139.83,141.85,139.71,140.88,49542581],["2020-10-20",140.88,141.31,139.48,140.33,49280893],["2020-10-21",140.3,141.41,139.97,139.98,51451229],["2020-10-22",140.19,141.42,139.48,140.86,44642834],["2020-10-23",140.87,142.26,140.85,141.7,65042884],["2020-10-26",141.84,142.31,139.02,139.03,61570987],["2020-10-27",138.82,139.35,137.13,137.13,56161366],["2020-10-28",137.34,137.34,133.9,134.04,67755217],["2020-10-29",134.02,135.43,132.61,134.37,45912206],["2020-10-30",134.39,135.87,133.67,135.34,35851120],["2020-11-02",135.34,136.9,135.2,136.87,34109790],["2020-11-03",137.01,138.71,136.86,138.58,41933688],["2020-11-04",138.56,140.55,138.56,140.03,48134609],["2020-11-05",140.03,140.26,138.18,138.3,38572970],["2020-11-06",138.3,139.31,137.77,139.31,35498123],["2020-11-09",139.31,141.61,139.31,141.61,56530609],["2020-11-10",141.61,143.67,141.24,141.37,79872625],["2020-11-11",141.34,142.06,140.62,141.82,79847705],["2020-11-12",141.82,144.62,141.61,144.62,57506060],["2020-11-13",144.63,145.1,143.9,144.74,55489558],["2020-11-16",144.74,145.71,143.12,143.36,60998030],["2020-11-17",143.38,146.58,143.36,146.58,72381874],["2020-11-18",146.58,147.68,145.7,146.8,63524590],["2020-11-19",147.0,147.41,146.03,146.85,65890122],["2020-11-20",146.87,147.57,146.01,147.21,67290988],["2020-11-23",147.62,148.18,146.46,148.18,68126880],["2020-11-24",148.18,149.25,146.32,147.58,78414805],["2020-11-25",147.56,148.67,147.06,148.09,78466528],["2020-11-26",148.11,148.9,147.06,148.4,72145821],["2020-11-27",148.41,148.96,147.67,148.17,58536532],["2020-11-30",148.19,148.6,147.17,147.7,69992942],["2020-12-01",147.69,149.02,145.57,148.93,86451054],["2020-12-02",148.94,151.11,148.67,150.8,69756665],["2020-12-03",150.82,151.99,150.8,151.99,60425064],["2020-12-04",152.02,153.18,150.97,152.48,72501487],["2020-12-07",152.6,154.2,152.25,154.2,65180182],["2020-12-08",154.17,156.9,154.12,156.61,84439853],["2020-12-09",156.61,159.41,156.58,158.74,84906516],["2020-12-10",158.78,161.09,158.74,159.3,83912848],["2020-12-11",159.27,162.39,159.09,162.32,61011732],["2020-12-14",162.33,166.14,161.6,165.74,93338890],["2020-12-15",165.74,168.76,165.71,167.87,115795425],["2020-12-16",167.83,172.1,167.83,171.62,93051207],["2020-12-17",171.73,172.32,169.16,172.0,114876756],["2020-12-18",172.01,177.02,170.0,177.02,92393768],["2020-12-21",177.02,182.11,177.02,182.11,132713300],["2020-12-22",182.12,187.85,180.21,187.85,158144960],["2020-12-23",187.85,191.53,186.98,190.25,168137773],["2020-12-24",190.26,190.65,184.22,187.63,152409815],["2020-12-25",187.64,192.67,183.87,192.46,114742155],["2020-12-28",192.46,198.08,192.44,196.57,165398783],["2020-12-29",196.58,197.85,194.2,197.1,164705130],["2020-12-30",197.1,197.32,192.06,196.94,112916914],["2020-12-31",196.94,203.15,194.34,203.12,136190211],["2021-01-04",203.12,206.6,200.46,206.28,118835515],["2021-01-05",206.29,213.01,205.72,208.13,168593590],["2021-01-06",208.16,212.95,208.16,211.68,148049467],["2021-01-07",211.67,216.23,211.16,216.23,169362233],["2021-01-08",215.99,218.12,215.6,217.4,168311245],["2021-01-11",217.42,221.58,217.42,219.12,154665000],["2021-01-12",219.2,221.97,216.56,221.97,167296513],["2021-01-13",222.44,225.02,219.1,222.49,204089601],["2021-01-14",222.5,222.91,219.66,222.27,127971569],["2021-01-15",222.51,227.09,220.82,225.47,185724036],["2021-01-18",225.51,232.83,225.49,230.5,158192999],["2021-01-19",230.58,237.29,220.46,224.02,280943827],["2021-01-20",224.26,233.26,222.11,233.26,173472737],["2021-01-21",233.3,243.57,233.29,240.27,132530678],["2021-01-22",240.35,245.75,233.82,240.12,153138824],["2021-01-25",240.15,240.28,231.84,231.84,151507334],["2021-01-26",231.86,234.95,222.62,227.82,189977883],["2021-01-27",227.72,227.92,218.85,220.79,146860080],["2021-01-28",220.77,220.77,201.36,203.05,132845874],["2021-01-29",203.04,214.53,195.19,214.21,203478320],["2021-02-01",214.2,218.48,208.43,208.85,115834802],["2021-02-02",208.87,215.6,207.0,215.36,109991186],["2021-02-03",215.35,224.39,215.35,223.62,134096852],["2021-02-04",223.63,225.73,222.57,223.68,94323858],["2021-02-05",223.68,227.19,221.88,223.84,109597410],["2021-02-08",223.85,227.32,219.08,220.76,125738885],["2021-02-09",220.56,225.36,219.76,224.9,76913952],["2021-02-17",225.37,230.57,224.02,230.57,86808443],["2021-02-18",231.04,232.27,229.96,230.96,127240162],["2021-02-19",230.96,232.24,229.16,231.18,101840025],["2021-02-22",231.19,238.2,229.62,237.97,106680589],["2021-02-23",237.95,238.78,232.46,238.78,139343873],["2021-02-24",238.76,240.54,233.57,237.89,156883330],["2021-02-25",237.89,246.2,237.89,246.2,115448063],["2021-02-26",246.19,252.36,244.72,249.22,123318985],["2021-03-01",249.31,252.59,247.66,252.37,126970309],["2021-03-02",252.37,255.06,247.93,247.94,119480547],["2021-03-03",247.93,254.1,247.62,254.1,131146009],["2021-03-04",254.11,257.24,251.41,255.77,176095737],["2021-03-05",255.77,260.61,253.99,259.8,157977811],["2021-03-08",259.82,265.43,259.79,263.42,144685856],["2021-03-09",263.43,266.66,263.42,264.83,150563202],["2021-03-10",264.83,267.1,263.56,267.1,163197063],["2021-03-11",267.27,273.67,267.27,273.52,160091856],["2021-03-12",273.54,278.47,273.34,273.91,144556362],["2021-03-15",273.92,279.52,273.81,275.19,141342933],["2021-03-16",275.2,276.98,272.99,275.88,168246380],["2021-03-17",275.92,276.98,274.67,276.55,149523480],["2021-03-18",276.59,279.41,275.27,277.48,148076582],["2021-03-19",277.54,277.84,274.63,277.7,151426321],["2021-03-22",277.75,278.96,274.31,274.84,160536519],["2021-03-23",274.89,276.22,269.49,272.34,179858978],["2021-03-24",272.37,272.73,265.11,268.69,178343406],["2021-03-25",268.64,269.8,266.45,267.19,114809621],["2021-03-26",267.19,270.98,258.7,270.96,224408523],["2021-03-29",270.97,276.16,269.83,276.16,178191742],["2021-03-30",276.17,281.37,275.98,281.14,169166470],["2021-03-31",281.15,286.88,279.8,286.67,213989988],["2021-04-01",286.64,293.88,284.39,292.4,190574502],["2021-04-02",292.39,298.01,291.58,294.89,181906461],["2021-04-05",295.61,297.34,291.23,291.24,154451475],["2021-04-06",292.03,292.82,288.97,291.68,198008397],["2021-04-07",291.69,293.26,291.05,292.84,163944424],["2021-04-08",292.86,294.26,291.13,293.75,183273634],["2021-04-09",293.76,294.15,291.92,293.79,164478161],["2021-04-12",293.78,295.85,292.83,295.53,191746528],["2021-04-13",295.53,298.32,292.18,292.19,232556038],["2021-04-14",292.19,294.85,290.66,294.83,167036650],["2021-04-15",294.82,297.22,294.15,296.12,172019905],["2021-04-16",296.17,297.12,290.18,293.11,225010292],["2021-04-19",293.14,295.78,291.13,295.75,158744712],["2021-04-20",295.73,297.57,295.48,296.48,160409423],["2021-04-22",296.49,297.37,287.04,287.04,180438260],["2021-04-23",287.03,287.53,277.93,283.63,138886716],["2021-04-26",283.64,287.82,280.24,280.68,141808500],["2021-04-27",280.59,280.68,277.56,280.56,102397008],["2021-04-28",280.57,282.1,279.02,282.07,96909693],["2021-04-29",282.1,282.62,281.02,281.75,121410281],["2021-05-04",281.98,282.0,276.49,277.71,102425158],["2021-05-05",277.71,281.96,277.32,280.93,134823777],["2021-05-06",280.86,286.13,280.78,281.09,115078958],["2021-05-07",281.08,281.16,275.39,279.86,122304605],["2021-05-10",279.85,281.19,277.62,280.27,115888586],["2021-05-11",280.27,282.58,278.93,279.76,112171032],["2021-05-12",279.71,282.49,277.99,282.33,92339962],["2021-05-13",282.32,288.01,282.23,287.03,127666532],["2021-05-14",287.04,294.79,287.01,294.72,161223838],["2021-05-17",300.02,300.46,294.16,296.79,195837883],["2021-05-18",296.94,297.33,291.74,294.64,123210166],["2021-05-19",294.62,295.27,292.09,295.25,130820294],["2021-05-20",295.39,296.29,294.33,295.1,128954204],["2021-05-21",295.1,299.63,293.98,297.99,142458988],["2021-05-24",298.01,300.35,297.67,300.33,110870169],["2021-05-25",300.42,301.87,299.77,301.59,131055951],["2021-05-26",301.59,305.74,301.01,304.86,138778496],["2021-05-27",304.83,307.41,301.49,304.45,153563482],["2021-05-28",304.28,311.38,303.55,310.46,171381889],["2021-05-31",310.63,318.37,308.7,317.85,188542875],["2021-06-01",317.87,324.7,315.9,318.47,221425672],["2021-06-02",318.49,322.1,314.06,322.05,182363845],["2021-06-03",322.05,331.4,321.87,329.95,228975395],["2021-06-04",329.95,331.9,325.25,329.76,209025683],["2021-06-07",329.76,330.65,317.09,318.63,227538551],["2021-06-08",318.64,324.87,301.58,306.39,237839025],["2021-06-09",306.39,317.16,302.08,316.87,151742643],["2021-06-10",316.88,319.11,311.32,311.32,149162740],["2021-06-11",311.52,320.23,311.27,316.69,166428856],["2021-06-14",316.71,322.23,316.68,319.01,166213792],["2021-06-15",318.83,321.81,317.67,318.29,225589038],["2021-06-16",318.29,320.94,313.65,313.65,183989138],["2021-06-17",313.64,317.27,309.46,317.07,153555852],["2021-06-18",317.08,320.63,316.82,318.73,139582713],["2021-06-21",318.74,320.01,315.74,316.24,144122656],["2021-06-22",316.24,322.84,316.24,317.09,163557629],["2021-06-23",317.02,318.71,314.89,315.8,126225588],["2021-06-24",315.81,317.38,313.67,315.08,92789902],["2021-06-25",315.09,318.23,313.55,318.22,118241659],["2021-06-28",318.25,323.3,318.04,323.1,130473259],["2021-06-29",323.03,325.57,322.22,323.79,132834878],["2021-06-30",323.79,324.77,321.75,323.32,103104308],["2021-07-01",323.32,326.55,321.63,325.72,156378106],["2021-07-02",325.79,328.79,325.6,328.01,147749188],["2021-07-05",328.06,329.0,323.4,327.76,143517422],["2021-07-06",327.82,330.97,318.51,318.51,167501780],["2021-07-07",318.05,324.98,312.46,319.83,168933575],["2021-07-08",319.8,321.48,315.82,315.98,140029380],["2021-07-09",315.98,317.36,306.73,306.73,126061951],["2021-07-12",307.01,307.94,288.27,292.98,194377426],["2021-07-13",292.67,298.58,292.22,296.7,132338123],["2021-07-14",295.97,299.85,292.11,296.84,96569244],["2021-07-15",296.74,306.3,295.01,306.3,118260479],["2021-07-16",306.51,311.57,306.3,307.76,97652939],["2021-07-19",307.74,307.74,291.84,292.06,130110968],["2021-07-20",292.08,301.11,288.79,301.11,106456975],["2021-07-21",301.11,304.28,299.07,300.8,62481284],["2021-07-22",300.82,306.69,300.03,305.97,97342346],["2021-07-23",305.98,306.47,301.77,301.77,101507633],["2021-07-26",301.23,303.35,298.68,302.88,75233760],["2021-07-27",302.76,307.68,296.17,306.0,94487173],["2021-07-28",306.0,307.27,298.93,306.25,74790932],["2021-07-29",306.36,311.25,306.04,310.97,90101289],["2021-07-30",311.0,315.02,310.97,314.85,109696698],["2021-08-02",314.86,317.7,314.06,314.93,107637870],["2021-08-03",314.94,319.13,314.17,319.13,113622301],["2021-08-04",319.14,326.59,318.21,320.02,120041679],["2021-08-05",320.06,325.51,318.93,325.46,154216561],["2021-08-06",325.46,327.38,324.45,325.46,171911247],["2021-08-09",325.47,330.82,323.81,330.68,172193979],["2021-08-10",330.68,335.32,330.62,335.08,162815492],["2021-08-11",335.33,338.13,334.44,334.44,149203283],["2021-08-12",334.55,337.5,332.86,334.33,154876251],["2021-08-13",334.35,336.97,330.1,336.96,158399392],["2021-08-16",336.93,343.76,336.76,343.53,193632715],["2021-08-17",343.53,345.38,341.24,343.11,173951282],["2021-08-18",343.16,346.14,342.51,344.82,157316169],["2021-08-19",344.82,347.15,343.38,346.07,165614164],["2021-08-20",346.08,347.31,332.46,338.06,280728433],["2021-08-23",338.06,339.62,334.84,334.84,178739132],["2021-08-24",334.82,339.15,329.91,331.79,174180388],["2021-08-25",331.79,336.01,329.91,336.01,121983767],["2021-08-26",337.93,340.75,335.02,336.85,129607334],["2021-08-27",336.64,338.79,332.41,338.79,140568374],["2021-08-30",338.8,342.68,338.58,341.3,144378840],["2021-08-31",341.31,343.85,341.06,342.81,151590928],["2021-09-01",342.84,345.68,341.87,343.42,141218082],["2021-09-06",343.55,348.44,343.55,345.63,194832156],["2021-09-07",345.63,350.81,345.63,346.48,180120651],["2021-09-08",347.67,350.61,347.1,347.28,133742468],["2021-09-09",347.76,350.92,347.76,350.44,124207995],["2021-09-10",350.98,352.34,349.49,350.05,146304396],["2021-09-13",354.24,354.24,348.92,349.05,183773343],["2021-09-14",350.68,353.37,347.65,347.86,170937792],["2021-09-15",348.79,351.99,347.7,350.75,171538799],["2021-09-16",351.46,355.53,351.46,353.24,166501784],["2021-09-17",354.79,358.96,354.69,357.97,172656448],["2021-09-20",359.35,362.02,357.26,358.87,199098528],["2021-09-21",355.81,358.98,354.45,358.98,201866983],["2021-09-22",359.72,363.43,358.86,363.43,197538670],["2021-09-23",364.29,365.67,359.83,361.02,207673802],["2021-09-24",361.1,362.59,358.71,359.63,143677943],["2021-09-27",359.51,360.59,353.01,353.01,155857211],["2021-09-28",352.37,356.74,349.88,356.03,159161359],["2021-09-29",356.15,356.48,353.0,354.29,139293164],["2021-09-30",354.46,358.98,354.46,357.33,115294021],["2021-10-01",358.21,359.23,355.16,356.49,128876207],["2021-10-04",357.34,360.89,356.14,360.89,149998339],["2021-10-05",361.23,366.5,360.19,366.5,151248404],["2021-10-06",366.67,368.5,366.56,368.47,101922985],["2021-10-07",368.54,371.69,368.44,370.4,108055944],["2021-10-08",370.54,372.63,370.54,371.92,97398834],["2021-10-11",372.42,375.15,372.35,374.34,99753905],["2021-10-12",374.73,378.03,374.73,375.68,106875153],["2021-10-13",377.9,379.82,377.9,379.34,115250112],["2021-10-14",382.54,386.45,381.85,384.84,123490895],["2021-10-15",384.99,387.5,383.29,384.84,118793577],["2021-10-18",384.89,388.05,384.82,384.88,124329743],["2021-10-19",385.14,388.0,383.82,387.0,115169047],["2021-10-20",387.14,390.19,385.96,388.29,137016114],["2021-10-21",388.57,391.28,386.33,388.45,119486243],["2021-10-22",388.87,392.08,388.45,391.21,156183234],["2021-10-25",390.56,397.42,390.56,395.88,152513011],["2021-10-26",397.4,397.96,393.49,397.81,115110382],["2021-10-27",398.39,404.82,398.39,404.37,152314943],["2021-10-28",404.18,411.07,404.18,411.07,163542000],["2021-10-29",411.28,413.93,409.22,412.12,153852732],["2021-11-01",413.07,420.33,413.07,415.54,176241691],["2021-11-02",416.07,424.8,416.07,424.11,189341146],["2021-11-03",425.2,430.31,415.7,415.71,222844140],["2021-11-04",414.23,422.84,414.16,422.42,141059109],["2021-11-05",423.98,428.5,423.89,427.64,147128046],["2021-11-08",427.51,433.94,427.51,432.1,170173237],["2021-11-09",432.19,434.9,430.25,432.64,159237865],["2021-11-10",433.78,438.3,432.83,438.24,153616678],["2021-11-11",440.65,440.72,432.98,438.73,190284811],["2021-11-12",440.47,442.12,437.44,441.63,170540729],["2021-11-15",444.82,449.55,441.84,444.28,212351666],["2021-11-16",446.49,453.87,439.2,452.25,193692336],["2021-11-17",453.15,462.98,452.86,462.95,148677555],["2021-11-18",464.63,469.77,462.07,468.73,172128980],["2021-11-19",470.81,474.75,453.97,453.97,254687923],["2021-11-22",454.9,456.49,443.31,444.62,185870890],["2021-11-23",444.6,448.6,437.57,448.6,134805255],["2021-11-24",451.45,455.58,450.81,455.58,128581112],["2021-11-25",458.03,459.95,455.24,459.67,123201634],["2021-11-26",459.7,463.75,455.07,458.63,151415547],["2021-11-29",455.6,464.37,449.35,460.58,163573480],["2021-11-30",461.6,463.95,456.38,458.05,173584694],["2021-12-01",457.54,458.3,454.12,455.81,136530715],["2021-12-02",456.61,460.12,448.17,458.23,134405817],["2021-12-03",459.41,460.09,449.27,449.27,159793675],["2021-12-06",447.8,450.17,433.05,435.85,155740422],["2021-12-07",436.89,446.41,435.47,446.41,117503924],["2021-12-08",448.23,451.7,446.87,449.74,144961073],["2021-12-09",449.65,453.67,448.48,452.53,93000842],["2021-12-10",452.35,453.19,449.65,450.75,111412548],["2021-12-13",450.74,457.69,450.64,457.56,114043482],["2021-12-14",458.11,459.11,452.41,454.68,115528906],["2021-12-15",455.19,456.2,453.08,453.7,118719100],["2021-12-16",456.33,457.44,454.89,457.03,122336531],["2021-12-17",457.44,461.12,456.2,456.2,159824169],["2021-12-20",457.02,458.29,451.89,454.59,131157125],["2021-12-21",454.88,456.7,451.9,455.01,119407610],["2021-12-22",456.08,457.62,451.61,453.1,151344470],["2021-12-23",453.51,453.82,441.02,442.61,168808863],["2021-12-24",442.15,446.97,440.71,445.61,118762509],["2021-12-27",446.4,449.83,444.84,449.41,93510130],["2021-12-28",451.51,458.05,451.51,458.05,148927229],["2021-12-29",458.96,460.26,456.9,457.83,116115449],["2021-12-30",458.11,461.88,457.79,461.65,123288845],["2021-12-31",463.01,474.13,460.94,473.99,107575770],["2022-01-04",470.24,479.81,470.03,474.1,99650961],["2022-01-05",476.1,480.84,476.1,480.36,137639253],["2022-01-06",482.08,487.21,479.99,484.89,143670082],["2022-01-07",486.6,493.84,485.31,493.84,153312436],["2022-01-10",497.1,500.03,482.71,482.89,190811849],["2022-01-11",482.31,486.75,479.93,481.61,142171017],["2022-01-12",477.74,481.71,465.62,473.64,148368709],["2022-01-13",473.49,478.47,460.78,460.83,117073060],["2022-01-14",457.02,468.48,452.0,466.86,93483742],["2022-01-17",469.23,475.92,445.34,445.34,137125640],["2022-01-18",442.76,442.77,417.21,421.21,97430217],["2022-01-19",408.53,412.46,405.84,409.31,101646363],["2022-01-20",406.99,413.36,397.51,411.8,86892150],["2022-01-21",415.38,421.43,415.31,417.84,90150500],["2022-01-24",421.5,421.5,400.76,400.76,115717472],["2022-01-25",396.56,410.95,395.24,410.23,76935777],["2022-01-26",413.09,417.34,411.82,411.82,60162139],["2022-01-27",412.11,414.56,405.98,411.27,58516297],["2022-01-28",410.77,416.73,406.87,416.73,71594436],["2022-02-07",421.15,423.77,419.33,419.33,54856436],["2022-02-08",418.3,419.07,416.13,417.89,73558438],["2022-02-09",415.86,424.29,415.16,424.19,67591101],["2022-02-10",426.09,431.14,426.07,428.24,58457791],["2022-02-11",428.1,429.72,425.75,426.89,75993672],["2022-02-14",424.56,426.53,421.01,421.01,78651290],["2022-02-15",420.64,425.25,418.82,423.84,52523329],["2022-02-16",424.06,429.53,424.06,429.12,83310278],["2022-02-17",429.99,432.27,427.88,430.24,68529391],["2022-02-18",430.21,435.73,427.29,435.61,85021453],["2022-02-21",436.52,443.0,436.37,440.99,103205646],["2022-02-22",441.26,441.26,430.68,434.43,119744410],["2022-02-23",432.38,442.89,432.38,442.54,112992731],["2022-02-24",442.55,444.37,428.63,434.88,167385401],["2022-02-25",435.91,442.73,435.91,440.16,105841700],["2022-02-28",441.52,442.11,438.8,440.42,101101376],["2022-03-01",440.62,444.7,440.15,443.56,121196284],["2022-03-02",443.79,446.45,440.44,442.25,109701999],["2022-03-03",443.2,449.31,443.2,449.31,122276805],["2022-03-04",449.72,452.92,449.22,450.59,141315186],["2022-03-07",451.73,454.01,449.64,452.86,141241398],["2022-03-08",451.41,452.37,445.46,445.89,147148997],["2022-03-09",444.02,448.34,437.98,444.6,141397954],["2022-03-10",444.64,449.85,443.92,447.64,123867025],["2022-03-11",447.63,448.17,440.71,442.2,175102504],["2022-03-14",442.15,443.53,434.07,436.57,142579424],["2022-03-15",436.56,443.52,435.54,443.52,100943756],["2022-03-16",443.55,448.3,443.54,446.18,82936006],["2022-03-17",446.59,449.54,446.08,446.16,108423777],["2022-03-18",446.71,453.76,446.37,451.21,130096195],["2022-03-21",451.29,458.29,451.29,458.29,106296089],["2022-03-22",459.73,465.2,459.69,461.35,140358207],["2022-03-23",461.52,465.59,460.86,462.1,132747421],["2022-03-24",460.87,462.8,458.72,462.8,122800193],["2022-03-25",461.47,464.0,458.78,461.75,128255477],["2022-03-28",461.72,462.18,450.97,454.89,154842390],["2022-03-29",454.5,465.21,453.74,461.24,149173723],["2022-03-30",461.09,461.19,450.89,451.19,147520640],["2022-03-31",449.6,453.71,449.44,449.62,121893327],["2022-04-01",449.01,454.1,444.62,454.1,124611076],["2022-04-04",454.64,460.54,454.32,458.69,89260220],["2022-04-05",458.54,460.28,456.1,456.1,93848070],["2022-04-06",456.07,456.07,445.59,446.83,117001124],["2022-04-07",446.79,447.77,441.61,441.61,93422363],["2022-04-08",441.69,443.31,432.02,432.02,88962588],["2022-04-12",432.05,436.97,421.01,421.01,95449629],["2022-04-13",421.04,427.45,415.05,427.45,90398556],["2022-04-14",430.06,431.78,423.69,423.69,56958361],["2022-04-15",424.26,424.92,416.71,416.71,70164697],["2022-04-18",414.31,416.78,400.88,403.12,104004556],["2022-04-19",400.92,407.59,392.69,392.69,93424297],["2022-04-20",390.49,393.56,380.04,380.04,99000367],["2022-04-21",378.39,378.39,365.27,366.61,111545368],["2022-04-22",364.4,372.32,356.61,359.12,120338896],["2022-04-25",358.19,362.02,337.4,337.51,108363370],["2022-04-26",333.44,345.17,324.52,345.17,99214433],["2022-04-27",345.87,357.36,344.39,357.09,86859053],["2022-04-28",357.18,363.14,357.18,360.2,79285249],["2022-04-29",359.93,367.8,358.35,365.83,78702727],["2022-05-04",363.86,366.86,360.84,360.97,73809727],["2022-05-05",359.1,365.16,352.89,358.75,72694560],["2022-05-06",357.95,357.99,343.46,343.46,63534188],["2022-05-09",341.55,343.29,322.49,323.39,98387028],["2022-05-10",321.83,330.02,312.23,330.02,74511825],["2022-05-11",329.74,335.55,329.74,333.04,50119329],["2022-05-12",332.93,333.56,315.52,315.52,74174476],["2022-05-13",314.41,316.45,300.19,302.39,108286457],["2022-05-16",302.05,314.98,302.05,307.05,76820305],["2022-05-17",306.08,317.82,306.08,315.44,79712555],["2022-05-18",316.02,317.51,309.84,309.84,83294580],["2022-05-19",309.2,309.55,301.87,308.02,79553330],["2022-05-20",308.11,310.87,305.27,307.02,73994297],["2022-05-23",307.37,310.88,299.11,300.66,75173723],["2022-05-24",300.81,305.96,296.41,305.96,79197244],["2022-05-25",306.4,315.39,306.4,314.91,95869636],["2022-05-26",314.79,315.76,311.18,313.29,81918115],["2022-05-27",312.95,314.19,311.17,311.17,72402351],["2022-05-30",311.29,315.62,309.91,312.77,87635387],["2022-05-31",313.03,315.76,311.0,315.76,84482104],["2022-06-01",315.48,316.57,311.52,315.37,74596996],["2022-06-02",315.88,315.88,309.67,311.77,89415806],["2022-06-03",311.85,312.83,306.34,310.48,83503900],["2022-06-06",310.45,312.33,306.81,306.81,85893959],["2022-06-07",306.43,306.63,298.78,304.15,131092688],["2022-06-08",304.12,312.5,304.12,310.93,82033377],["2022-06-09",310.94,313.45,310.69,312.74,76098210],["2022-06-10",312.42,313.5,306.44,306.44,98397446],["2022-06-13",306.14,306.14,288.2,288.37,115518856],["2022-06-14",287.35,292.25,284.38,290.08,64412394],["2022-06-15",290.07,292.84,280.54,283.25,84222132],["2022-06-16",283.31,290.44,283.31,287.77,66695289],["2022-06-17",287.68,288.14,279.16,280.06,90171152],["2022-06-20",279.46,282.32,267.92,267.92,83523960],["2022-06-21",267.26,269.42,263.43,264.62,82034850],["2022-06-22",262.48,270.02,262.48,269.39,75538885],["2022-06-23",269.36,277.18,269.1,277.18,60099000],["2022-06-24",277.07,279.49,275.58,275.93,59723656],["2022-06-27",276.06,281.56,276.06,280.42,51864786],["2022-06-28",278.87,284.97,278.87,283.87,72478721],["2022-06-29",284.0,285.54,279.85,282.35,58445290],["2022-06-30",282.19,284.48,277.61,277.68,58952300],["2022-07-01",277.05,280.09,269.21,278.88,77046242],["2022-07-04",278.91,283.38,278.91,281.19,51997352],["2022-07-05",281.46,282.33,277.39,277.94,75475816],["2022-07-06",277.48,277.48,271.92,271.92,65447300],["2022-07-07",272.05,272.66,268.21,271.86,47404512],["2022-07-08",272.38,277.87,272.0,277.8,54444084],["2022-07-11",276.95,278.8,274.27,276.93,58342900],["2022-07-12",275.79,282.21,275.79,281.99,60566322],["2022-07-13",282.28,284.24,280.5,281.36,65724611],["2022-07-14",281.34,284.99,280.04,284.75,76273630],["2022-07-15",285.08,287.74,284.4,284.4,76025124],["2022-07-18",284.77,287.32,283.99,284.63,59536484],["2022-07-19",284.74,286.83,280.1,284.43,63390095],["2022-07-20",285.14,289.86,285.14,288.87,88156025],["2022-07-21",288.53,289.61,287.46,288.09,64573315],["2022-07-22",288.11,290.52,288.11,288.83,63746139],["2022-07-25",288.89,288.89,284.0,285.38,63377611],["2022-07-26",285.41,286.51,282.8,282.88,55168196],["2022-07-27",282.77,284.52,280.72,284.52,47902805],["2022-07-28",284.56,291.97,284.56,289.84,89490405],["2022-07-29",289.86,291.82,288.37,288.61,63666672],["2022-08-01",287.68,294.62,287.68,294.62,83197311],["2022-08-02",294.64,297.6,294.0,295.84,113869941],["2022-08-03",296.05,298.11,295.18,298.11,87417438],["2022-08-04",298.16,300.27,296.9,297.73,95159491],["2022-08-05",297.57,300.26,296.44,299.9,91854865],["2022-08-08",299.98,302.48,299.79,301.33,96074359],["2022-08-09",301.34,302.72,300.01,301.41,98833739],["2022-08-10",301.67,304.21,300.53,303.54,101827109],["2022-08-11",303.86,307.54,299.52,300.18,128768996],["2022-08-12",300.11,303.51,299.84,303.42,70501779],["2022-08-15",305.1,307.83,302.98,303.97,81099070],["2022-08-16",302.95,304.53,302.41,303.02,80654677],["2022-08-17",304.61,305.2,301.06,302.59,100283128],["2022-08-18",302.58,302.66,299.29,301.19,73991647],["2022-08-19",301.24,302.04,297.35,297.94,83679991],["2022-08-22",296.27,297.79,292.74,294.73,106679584],["2022-08-23",294.27,299.14,292.61,299.14,94732342],["2022-08-24",298.83,301.31,298.83,301.3,73973913],["2022-08-25",301.49,302.7,301.35,301.86,84827541],["2022-08-26",301.87,302.97,298.16,299.5,95279007],["2022-08-29",297.96,297.96,289.02,295.54,129730118],["2022-08-30",295.9,297.88,293.58,293.86,69285250],["2022-08-31",293.82,294.03,291.56,291.92,68453208],["2022-09-05",290.36,294.55,290.28,292.82,68906237],["2022-09-06",293.29,294.67,292.58,293.27,70015999],["2022-09-07",292.66,293.1,284.05,284.05,102972241],["2022-09-08",282.3,285.94,281.49,282.15,80534033],["2022-09-09",281.88,284.7,278.21,284.63,73160481],["2022-09-12",284.71,286.79,282.94,283.08,58949150],["2022-09-13",283.11,284.5,279.57,281.59,62274700],["2022-09-14",281.23,281.23,276.45,279.42,80423601],["2022-09-15",277.94,281.17,277.94,279.69,52228400],["2022-09-16",277.35,280.35,272.82,272.88,81687700],["2022-09-19",273.03,275.06,263.16,264.25,91377458],["2022-09-20",264.41,267.67,262.78,266.91,58017167],["2022-09-21",266.84,266.87,263.48,265.09,46282700],["2022-09-22",264.66,265.64,260.92,265.64,61223312],["2022-09-23",264.6,268.13,264.42,264.44,60362900],["2022-09-26",263.96,263.96,251.62,255.68,87702382],["2022-09-27",255.8,257.0,253.88,255.52,49078318],["2022-09-28",255.11,255.52,252.02,252.35,62158400],["2022-09-29",252.41,255.92,249.4,249.41,57814400],["2022-09-30",248.85,250.25,241.51,250.25,75124500],["2022-10-03",247.3,250.07,238.16,238.17,62230700],["2022-10-04",238.21,241.82,235.02,235.61,57645485],["2022-10-05",234.63,242.5,234.63,242.12,52907759],["2022-10-06",242.0,243.4,233.67,235.13,52703800],["2022-10-07",235.1,235.1,222.92,226.09,85524230],["2022-10-10",226.0,230.09,222.21,229.85,61325200],["2022-10-11",229.25,230.15,218.74,218.78,78386700],["2022-10-12",215.94,225.09,215.94,223.43,54212105],["2022-10-13",223.54,224.94,222.91,224.74,36680858],["2022-10-14",224.69,229.58,224.69,227.89,69616100],["2022-10-17",227.26,227.73,223.84,226.46,48817600],["2022-10-18",226.6,231.61,226.6,229.12,68299832],["2022-10-19",229.38,230.61,227.2,227.9,39091471],["2022-10-20",227.89,228.52,224.9,225.88,34505586],["2022-10-21",225.9,226.02,216.35,217.41,89438900],["2022-10-24",215.11,218.69,208.21,209.5,77427873],["2022-10-25",207.58,211.23,203.44,208.02,78216078],["2022-10-26",205.46,209.78,204.5,205.95,44968500],["2022-10-27",203.24,213.63,203.24,213.63,59442109],["2022-10-28",212.42,217.11,212.42,213.73,58702300],["2022-10-31",214.06,215.12,208.29,210.43,55260000],["2022-11-01",210.23,213.25,209.71,212.36,55829933],["2022-11-02",212.09,213.93,211.31,211.66,49447974],["2022-11-03",211.74,211.74,209.8,210.74,42080800],["2022-11-04",210.23,210.81,203.25,204.56,77214300],["2022-11-07",203.69,205.1,198.11,198.56,68516600],["2022-11-08",197.02,199.77,195.65,199.77,56920818],["2022-11-09",198.65,203.52,198.65,201.39,46989880],["2022-11-10",201.34,201.34,191.89,192.39,62688900],["2022-11-11",190.64,193.69,189.33,189.81,79772445],["2022-11-14",189.37,189.37,182.4,183.45,66231744],["2022-11-15",182.2,182.2,174.34,175.78,62530515],["2022-11-16",175.19,183.45,168.16,183.45,121805151],["2022-11-17",182.01,188.77,182.01,187.86,74672249],["2022-11-18",187.66,190.88,183.44,190.87,108143100],["2022-11-21",188.99,193.73,188.1,192.4,57055862],["2022-11-22",192.48,197.98,191.58,194.66,101923304],["2022-11-23",193.39,195.84,191.0,191.0,65041500],["2022-11-24",189.66,191.76,188.48,191.22,60516700],["2022-11-25",189.35,196.77,189.35,196.77,57077300],["2022-11-28",196.99,204.06,196.99,204.06,78722800],["2022-11-29",204.89,208.47,202.43,208.22,153798900],["2022-11-30",204.41,210.89,204.41,208.79,88539700],["2022-12-01",208.81,214.72,208.81,211.0,138514009],["2022-12-02",211.52,216.04,208.23,215.96,136687700],["2022-12-05",216.64,222.32,216.64,219.96,123197284],["2022-12-06",218.84,221.65,212.8,212.8,188072709],["2022-12-07",212.69,214.22,208.05,209.93,115084000],["2022-12-08",209.82,216.66,209.11,215.37,106855000],["2022-12-09",215.87,217.59,213.71,217.0,121859777],["2022-12-12",218.37,219.48,210.53,210.53,127593863],["2022-12-13",209.63,213.75,206.37,213.59,98101300],["2022-12-14",212.24,217.23,212.24,213.21,93555642],["2022-12-15",213.05,214.66,210.74,212.95,73166600],["2022-12-16",212.8,215.25,211.38,212.99,104428600],["2022-12-19",212.64,217.48,212.24,212.24,106906874],["2022-12-20",211.42,213.69,204.22,207.53,135033050],["2022-12-21",205.68,208.63,200.53,204.46,94610789],["2022-12-22",202.66,206.79,202.0,205.79,62177185],["2022-12-23",205.72,206.49,203.0,205.3,49768710],["2022-12-26",204.89,205.81,197.95,198.5,98111500],["2022-12-27",197.2,203.14,197.2,203.14,71140300],["2022-12-28",203.67,206.16,202.94,206.04,61820055],["2022-12-29",205.6,206.54,203.1,206.54,46705300],["2022-12-30",206.39,207.66,204.69,205.31,42945774],["2023-01-03",205.07,212.56,204.78,212.56,69367829],["2023-01-04",212.09,215.27,211.77,213.06,74850500],["2023-01-05",212.57,214.7,211.37,213.11,56892400],["2023-01-06",211.67,214.58,210.14,210.65,70719300],["2023-01-09",211.06,212.93,208.82,209.67,47772600],["2023-01-10",207.44,211.17,207.44,210.63,53037477],["2023-01-11",209.5,213.07,209.5,211.67,61637000],["2023-01-12",212.01,213.09,210.77,211.94,54912055],["2023-01-13",212.01,213.68,210.73,211.26,64492526],["2023-01-16",211.31,211.97,210.02,210.88,45013900],["2023-01-17",210.84,215.15,210.42,215.15,71183500],["2023-01-18",215.23,218.16,215.23,217.73,76625820],["2023-01-19",217.97,219.87,217.49,219.87,70959300],["2023-01-27",220.43,223.15,220.39,220.76,70003200],["2023-01-30",219.83,223.04,219.83,220.78,107448300],["2023-01-31",221.02,222.43,218.22,222.43,88240900],["2023-02-01",222.7,224.49,216.0,216.01,131818320],["2023-02-02",216.14,217.39,214.16,215.31,83908200],["2023-02-03",215.59,217.0,213.67,215.28,56717600],["2023-02-06",215.43,215.74,213.63,214.47,53208900],["2023-02-07",214.04,215.31,210.0,210.0,70083700],["2023-02-08",209.82,212.15,208.74,210.62,61987700],["2023-02-09",210.4,211.55,209.95,210.91,46227400],["2023-02-10",210.89,211.29,207.75,208.5,51225653],["2023-02-13",208.49,208.74,202.02,204.49,82666700],["2023-02-14",204.51,205.42,201.89,204.86,37902000],["2023-02-15",205.05,209.25,204.82,207.97,61060100],["2023-02-16",208.22,210.84,208.22,210.84,70102171],["2023-02-17",210.81,212.46,209.5,209.95,62053900],["2023-02-20",210.06,215.83,210.06,215.83,91566240],["2023-02-21",215.85,217.5,214.06,214.08,86761040],["2023-02-22",214.21,214.47,209.96,209.96,112669800],["2023-02-23",209.71,210.45,205.68,209.31,82160800],["2023-02-24",209.47,211.0,207.26,207.32,56582500],["2023-02-27",207.08,207.49,202.6,203.27,69681300],["2023-02-28",202.05,205.51,201.0,202.38,53783100],["2023-03-01",201.56,206.83,200.93,206.83,59549968],["2023-03-02",206.82,208.09,204.55,206.14,40130100],["2023-03-03",206.36,207.68,204.17,204.89,67701181],["2023-03-06",204.83,208.45,204.83,206.56,54760000],["2023-03-07",204.74,207.94,204.74,207.5,44977800],["2023-03-08",204.74,208.68,204.74,208.68,102027000],["2023-03-09",208.75,209.9,208.33,209.03,56969199],["2023-03-10",209.13,209.13,206.96,207.86,66348700],["2023-03-13",207.65,207.69,205.71,205.85,54613315],["2023-03-14",205.71,206.57,201.59,202.55,78048980],["2023-03-15",203.31,207.99,203.31,207.01,82419160],["2023-03-16",206.89,206.97,203.63,204.19,52698920],["2023-03-17",204.4,206.57,203.27,204.47,49722380],["2023-03-20",204.34,205.19,201.62,201.62,57765100],["2023-03-21",201.31,203.13,201.27,203.11,45938052],["2023-03-22",203.1,205.19,203.1,203.96,50198501],["2023-03-23",204.06,204.06,200.54,203.32,52143600],["2023-03-24",203.42,206.46,203.42,205.72,67228600],["2023-03-27",205.99,206.67,205.16,206.67,66171610],["2023-03-28",206.02,207.94,204.96,205.76,78204900],["2023-03-29",205.85,206.46,204.14,205.59,58096500],["2023-03-30",206.06,207.53,205.7,205.95,72287400],["2023-03-31",206.02,207.5,204.97,207.5,83523500],["2023-04-03",208.44,211.19,208.44,210.48,102894000],["2023-04-04",210.47,211.7,209.8,210.73,95119300],["2023-04-05",210.69,213.18,210.69,212.58,121742300],["2023-04-06",212.55,215.42,211.43,211.43,152421900],["2023-04-07",211.57,212.78,209.46,211.6,110219800],["2023-04-10",211.19,214.76,210.53,212.0,161610000],["2023-04-11",211.47,212.34,208.82,212.34,113945297],["2023-04-12",212.41,213.49,211.46,211.94,96624299],["2023-04-13",212.06,212.69,209.52,209.84,87451400],["2023-04-14",209.63,210.84,207.25,207.25,111748171],["2023-04-17",207.26,207.51,205.8,206.63,61193039],["2023-04-18",206.45,208.25,206.01,208.25,98511065],["2023-04-19",208.1,208.93,205.73,205.85,64424700],["2023-04-20",205.7,207.64,205.37,206.61,76323200],["2023-04-21",206.58,208.51,206.26,206.92,94985433],["2023-04-24",206.81,208.19,206.14,206.76,61897200],["2023-04-25",206.75,207.7,204.36,204.69,88471518],["2023-04-26",204.6,205.84,203.62,205.84,67483064],["2023-04-27",205.87,207.47,205.4,205.86,71007450],["2023-04-28",205.72,207.63,205.63,207.48,74929752],["2023-05-04",207.43,208.68,206.9,208.15,87609500],["2023-05-05",205.08,209.29,205.08,207.8,74100780],["2023-05-08",207.77,211.18,207.77,210.92,113760200],["2023-05-09",210.98,212.2,210.76,211.95,81131480],["2023-05-10",211.39,214.27,211.27,213.89,130478318],["2023-05-11",214.06,215.82,214.06,214.41,135170527],["2023-05-12",214.47,215.11,213.54,215.1,118406959],["2023-05-15",215.26,217.4,214.33,214.33,118705610],["2023-05-16",213.83,216.12,213.77,214.62,101290667],["2023-05-17",214.69,215.79,212.73,212.86,119616545],["2023-05-18",212.94,214.47,212.79,213.01,108011670],["2023-05-19",213.02,214.92,212.31,213.91,105291155],["2023-05-22",213.98,216.12,213.98,215.9,83618612],["2023-05-23",216.01,217.31,214.55,215.79,109404800],["2023-05-24",215.93,217.28,215.69,215.96,93695485],["2023-05-25",216.18,217.11,215.04,216.78,94202905],["2023-05-26",216.88,217.75,216.71,217.64,86512146],["2023-05-29",217.86,220.56,217.86,220.31,131623654],["2023-05-30",220.36,222.05,219.79,221.33,137201581],["2023-05-31",221.49,223.89,221.49,222.81,135829878],["2023-06-01",222.9,225.11,222.39,223.97,120303300],["2023-06-02",224.29,227.71,224.29,226.03,131981600],["2023-06-05",226.42,229.16,225.97,226.56,111689465],["2023-06-06",226.64,228.73,225.77,228.72,149768629],["2023-06-07",228.85,230.5,228.61,230.33,116969330],["2023-06-08",230.48,231.62,226.78,226.78,155050633],["2023-06-09",225.6,227.85,224.69,227.6,127989900],["2023-06-12",227.61,229.38,226.37,229.37,137169140],["2023-06-13",229.48,231.08,229.09,230.25,135218589],["2023-06-14",230.37,232.68,228.69,228.91,127296170],["2023-06-15",228.68,229.53,227.79,229.53,91341627],["2023-06-16",229.65,232.13,228.44,228.44,153087800],["2023-06-19",228.42,229.02,226.31,226.52,135170166],["2023-06-20",226.36,228.77,226.2,228.77,80951976],["2023-06-21",228.71,231.77,228.71,231.77,119107100],["2023-06-22",231.8,233.39,230.81,231.91,113662436],["2023-06-23",231.99,233.3,230.83,231.54,138876270],["2023-06-26",231.42,232.06,228.09,231.01,122051645],["2023-06-27",230.76,232.0,229.48,230.82,75560110],["2023-06-28",231.01,231.52,229.03,230.25,100163369],["2023-06-29",230.22,230.6,227.48,227.48,103932028],["2023-06-30",226.03,228.0,224.4,227.32,69698417],["2023-07-03",227.53,228.32,225.8,226.6,79744300],["2023-07-04",226.52,228.76,226.35,228.76,127286137],["2023-07-05",229.02,230.12,227.68,227.84,99696250],["2023-07-06",227.92,228.08,223.86,225.08,119629113],["2023-07-07",224.91,225.82,222.93,225.82,85514875],["2023-07-10",225.87,228.78,225.87,228.37,133975192],["2023-07-11",228.24,230.54,228.1,229.22,118585800],["2023-07-12",229.36,230.55,228.13,228.88,100997500],["2023-07-13",229.16,230.22,228.79,229.97,103535500],["2023-07-14",230.68,231.65,228.34,230.19,109468500],["2023-07-17",230.21,231.91,230.21,230.95,115355866],["2023-07-18",230.94,232.15,230.04,230.96,101492800],["2023-07-19",231.96,233.29,230.93,231.47,94579089],["2023-07-20",232.57,233.15,230.74,233.07,97131121],["2023-07-21",233.19,234.98,233.19,234.98,92305800],["2023-07-24",234.86,237.45,234.15,236.53,128768525],["2023-07-25",234.86,237.66,234.86,236.93,113443946],["2023-07-26",236.57,237.94,235.35,236.2,75901303],["2023-07-27",236.71,237.67,234.21,235.64,120348500],["2023-07-28",235.8,237.83,235.67,237.54,129694021],["2023-07-31",238.01,240.61,238.01,239.55,119282400],["2023-08-01",239.65,241.71,239.29,239.35,149151800],["2023-08-02",239.58,241.91,239.04,241.31,96238004],["2023-08-03",241.39,242.27,239.2,239.77,101272300],["2023-08-04",239.73,242.7,239.73,242.41,108053223],["2023-08-07",242.64,246.24,242.64,245.68,125129600],["2023-08-08",245.65,247.85,245.65,246.07,161857300],["2023-08-09",246.33,247.84,245.37,245.88,128230600],["2023-08-10",245.86,247.2,243.77,243.91,149851400],["2023-08-11",244.0,245.58,241.69,245.25,117424415],["2023-08-14",245.01,250.69,245.01,250.44,135663700],["2023-08-15",251.38,253.53,251.38,251.45,125927100],["2023-08-16",251.9,252.64,250.71,252.56,109332084],["2023-08-17",252.48,253.53,249.97,249.97,139673737],["2023-08-18",249.99,249.99,235.24,235.96,238353400],["2023-08-21",235.84,239.03,232.92,237.97,123817360],["2023-08-22",238.04,239.86,231.8,239.65,122461191],["2023-08-23",240.3,241.77,237.64,238.07,71509766],["2023-08-24",238.14,243.23,237.54,243.23,118958215],["2023-08-25",243.34,245.12,242.13,242.9,98064364],["2023-08-28",242.97,244.98,241.29,244.88,120757069],["2023-08-29",244.92,248.01,244.92,246.48,118648256],["2023-08-30",246.47,248.2,244.98,247.96,100960003],["2023-08-31",247.95,249.77,247.95,249.75,96509901],["2023-09-05",249.02,252.94,248.73,252.28,117681708],["2023-09-06",252.11,255.36,250.85,255.36,120103062],["2023-09-07",255.71,257.71,254.72,256.14,120110686],["2023-09-08",256.29,257.81,255.35,256.2,109419568],["2023-09-11",256.22,258.32,251.33,251.33,134173899],["2023-09-12",251.1,256.32,250.55,256.32,105583547],["2023-09-13",256.88,259.03,254.39,256.11,127135829],["2023-09-14",256.24,256.97,251.86,251.86,130783685],["2023-09-15",251.98,254.54,251.05,252.76,89196233],["2023-09-18",252.66,253.1,249.38,250.48,94828064],["2023-09-19",249.73,252.33,247.3,250.22,93622482],["2023-09-20",250.33,254.82,250.05,254.82,92156380],["2023-09-21",254.92,255.57,251.34,251.87,112060395],["2023-09-22",251.67,251.67,240.97,243.15,177474146],["2023-09-25",242.81,243.84,231.5,231.5,152354234],["2023-09-26",230.72,235.58,229.72,229.75,127638247],["2023-09-27",229.71,235.84,227.89,235.84,119801838],["2023-09-28",236.04,236.13,231.81,234.5,83541041],["2023-09-29",234.58,236.88,234.08,236.35,98278957],["2023-10-02",236.52,238.17,235.76,236.72,71013618],["2023-10-03",236.74,236.74,226.32,226.68,136644314],["2023-10-04",226.37,232.22,222.93,230.2,100740824],["2023-10-05",230.4,232.32,227.99,228.01,72371450],["2023-10-06",227.98,230.53,225.78,230.45,84874600],["2023-10-09",230.53,233.57,230.49,233.55,79651259],["2023-10-10",233.57,236.61,233.07,234.17,99453601],["2023-10-11",234.33,237.0,233.44,237.0,92060061],["2023-10-12",236.96,239.97,236.95,238.44,99843443],["2023-10-13",238.48,239.65,235.83,239.05,90968108],["2023-10-16",239.14,240.61,236.36,236.46,97708500],["2023-10-17",236.47,237.72,230.03,230.03,94931067],["2023-10-18",230.15,231.86,221.76,227.11,130193611],["2023-10-19",227.15,227.53,222.61,223.45,83153821],["2023-10-20",223.41,228.45,220.97,228.45,97470373],["2023-10-23",227.3,229.55,225.17,226.26,69220168],["2023-10-24",224.1,228.9,224.1,228.89,64516500],["2023-10-25",228.8,230.77,226.75,227.01,86297191],["2023-10-26",226.79,226.93,213.07,214.98,185917122],["2023-10-27",214.97,218.47,212.65,218.04,85402944],["2023-10-30",217.98,218.22,211.34,211.34,80424528],["2023-10-31",211.38,212.93,204.48,206.17,110495820],["2023-11-01",205.74,209.66,203.33,209.65,98525839],["2023-11-02",210.06,218.36,208.06,217.97,126849565],["2023-11-03",217.98,219.38,216.42,217.75,93852780],["2023-11-06",217.77,219.59,215.54,219.59,78098800],["2023-11-07",217.73,221.57,217.73,218.29,98078500],["2023-11-08",217.34,227.03,217.24,227.03,124952100],["2023-11-09",225.93,231.42,225.93,228.22,130837700],["2023-11-10",227.6,229.82,226.21,226.65,126993568],["2023-11-13",225.63,228.0,224.15,226.11,94591600],["2023-11-14",226.01,229.47,225.98,227.43,92352605],["2023-11-15",227.95,232.21,227.37,227.88,116978100],["2023-11-16",227.62,229.56,226.49,229.56,118804242],["2023-11-17",229.69,231.11,225.43,226.54,164017210],["2023-11-20",226.21,228.43,223.54,227.77,102175793],["2023-11-21",225.92,229.92,225.92,229.8,98613000],["2023-11-22",229.08,230.69,228.03,230.49,104344043],["2023-11-23",230.6,231.99,224.54,224.54,133962700],["2023-11-24",222.9,226.1,220.22,226.1,123687900],["2023-11-27",225.87,226.82,222.95,223.89,59114600],["2023-11-28",222.2,224.65,220.75,224.39,81120800],["2023-11-29",224.06,227.03,224.06,227.03,83750710],["2023-11-30",227.05,228.76,226.15,226.15,99310960],["2023-12-01",226.34,227.47,224.38,226.26,75036901],["2023-12-04",226.08,232.74,226.08,231.31,145229900],["2023-12-05",230.49,232.62,230.28,231.34,94217300],["2023-12-06",231.05,233.63,231.05,233.63,109731400],["2023-12-07",232.29,234.71,228.75,231.84,187785150],["2023-12-08",232.65,232.97,230.14,231.2,106433386],["2023-12-11",230.01,232.64,229.82,231.37,78843231],["2023-12-12",230.03,232.91,230.03,231.71,80691460],["2023-12-13",230.3,232.57,228.09,228.42,117023797],["2023-12-14",228.52,230.05,226.53,227.23,87484794],["2023-12-15",226.77,228.45,226.17,227.02,80255500],["2023-12-18",225.64,227.53,225.19,225.73,77789000],["2023-12-19",223.82,227.27,223.39,227.27,94676910],["2023-12-20",227.04,228.2,226.92,228.16,53931833],["2023-12-21",227.29,228.48,227.12,228.48,53370684],["2023-12-22",228.11,229.89,227.36,228.27,85784500],["2023-12-25",225.9,229.94,225.9,229.45,61693000],["2023-12-26",228.09,231.26,224.63,231.26,61592900],["2023-12-27",231.25,231.98,230.09,230.6,67014700],["2023-12-28",230.45,231.54,229.96,231.35,58996000],["2023-12-29",229.43,232.29,229.43,231.04,71665433],["2024-01-02",230.69,232.4,229.7,229.99,61658560],["2024-01-03",229.2,231.64,228.84,231.64,61625400],["2024-01-04",231.63,233.66,231.63,232.56,112697200],["2024-01-05",232.79,233.35,231.7,232.76,60950400],["2024-01-08",232.42,234.88,232.39,233.33,85480859],["2024-01-09",233.36,233.95,232.03,232.5,80116833],["2024-01-10",232.34,233.34,230.96,231.41,102656940],["2024-01-11",231.44,233.46,231.18,232.71,83019500],["2024-01-12",232.48,232.67,229.2,230.31,103336800],["2024-01-15",229.51,231.27,227.47,227.55,65422100],["2024-01-16",227.02,229.5,226.55,229.5,63083324],["2024-01-17",228.64,231.32,228.58,229.5,77926200],["2024-01-18",229.35,230.52,228.95,229.93,50021550],["2024-01-19",230.08,231.47,229.35,229.48,61072260],["2024-01-22",229.51,230.5,228.2,229.77,65455075],["2024-01-23",229.85,230.31,228.93,229.26,68698977],["2024-01-24",228.63,229.92,228.53,228.53,62392400],["2024-01-25",228.5,229.41,228.03,228.52,45428135],["2024-01-26",228.45,229.78,228.45,229.43,61372500],["2024-01-29",229.48,230.22,229.05,229.05,53823900],["2024-01-30",229.04,230.81,228.89,230.66,59624300],["2024-01-31",230.74,231.84,229.11,229.18,98320951],["2024-02-01",229.31,230.94,228.91,230.57,54070200],["2024-02-02",230.67,231.91,230.19,230.56,79410111],["2024-02-05",230.8,231.03,229.89,230.28,73421276],["2024-02-06",228.21,231.46,228.21,230.63,87733000],["2024-02-07",230.52,231.61,230.52,231.04,63151800],["2024-02-15",231.57,233.39,231.07,232.75,61246616],["2024-02-16",230.2,234.29,230.2,233.04,67956869],["2024-02-19",232.96,234.04,232.27,233.37,87081200],["2024-02-20",231.88,234.53,230.4,233.5,98488016],["2024-02-21",233.51,234.59,232.48,233.84,76036374],["2024-02-22",231.56,235.05,231.56,234.01,88091767],["2024-02-23",231.96,234.79,230.76,231.08,126681900],["2024-02-26",230.51,232.86,230.24,232.86,98537016],["2024-02-27",232.25,235.38,232.25,235.38,97597300],["2024-02-28",234.07,236.52,234.07,235.16,96506318],["2024-02-29",235.62,236.35,233.86,235.46,109368174],["2024-03-01",235.57,236.66,235.33,236.43,106770300],["2024-03-04",235.87,238.86,235.87,237.38,109772771],["2024-03-05",234.88,238.02,234.88,237.35,83245275],["2024-03-06",236.7,237.93,233.97,235.45,108811184],["2024-03-07",233.51,237.63,233.39,237.37,149549118],["2024-03-08",237.39,238.95,235.83,236.32,136398500],["2024-03-11",236.24,237.12,233.14,233.84,96033834],["2024-03-12",233.94,234.87,233.47,234.03,82926340],["2024-03-13",234.14,238.2,232.02,238.2,110281600],["2024-03-14",237.89,240.95,237.89,239.68,168654290],["2024-03-15",239.42,241.03,237.96,239.54,114275228],["2024-03-18",239.31,241.13,232.77,236.68,187346541],["2024-03-19",236.89,238.39,235.42,236.16,86792972],["2024-03-20",236.17,238.03,235.28,238.03,77575015],["2024-03-21",237.51,241.19,237.51,241.14,165836600],["2024-03-22",241.42,243.58,240.54,241.68,121923000],["2024-03-25",241.7,243.72,239.82,240.81,131102600],["2024-03-26",238.14,242.03,238.14,242.03,87178430],["2024-03-27",242.06,243.89,241.64,242.85,84571100],["2024-03-28",242.83,244.33,242.73,243.92,86897300],["2024-03-29",243.96,244.43,242.58,242.58,80606550],["2024-04-01",242.56,243.38,240.8,242.9,100828700],["2024-04-02",242.84,245.91,241.23,245.9,122154700],["2024-04-03",246.07,246.85,243.5,243.96,123187400],["2024-04-04",243.97,244.08,241.51,242.44,104193596],["2024-04-05",242.33,242.66,239.68,239.68,131940500],["2024-04-08",239.44,240.28,238.08,238.08,109962000],["2024-04-09",237.9,240.36,237.74,240.36,85740325],["2024-04-10",240.14,240.94,238.55,238.79,65975603],["2024-04-11",238.38,239.36,236.9,239.07,78224900],["2024-04-12",238.62,241.34,238.62,241.34,79271100],["2024-04-15",241.32,242.23,229.71,229.71,165751771],["2024-04-16",229.15,230.12,224.43,228.83,138456528],["2024-04-17",229.07,230.1,225.8,226.2,86630342],["2024-04-19",225.11,225.95,218.88,220.8,129417506],["2024-04-22",222.37,225.84,221.27,225.31,78949698],["2024-04-23",224.31,225.58,221.12,222.63,74091940],["2024-04-24",219.55,228.04,219.55,227.87,84628700],["2024-04-25",227.94,228.08,225.84,227.57,61937800],["2024-04-26",226.82,228.11,225.88,226.82,69633740],["2024-05-02",226.89,227.49,225.67,227.49,48980200],["2024-05-03",227.44,229.17,227.22,228.22,68041200],["2024-05-06",228.27,232.31,228.27,232.29,87006000],["2024-05-07",232.32,232.97,231.57,232.96,71630501],["2024-05-08",230.94,234.84,230.93,234.52,108516200],["2024-05-09",234.46,236.32,234.15,234.58,86667405],["2024-05-10",234.53,235.8,233.02,235.68,94002762],["2024-05-13",235.79,237.18,234.85,236.36,80257335],["2024-05-14",236.42,238.04,236.08,236.95,87556269],["2024-05-15",237.12,239.59,237.08,238.78,118483268],["2024-05-16",238.92,241.15,238.92,240.02,101342722],["2024-05-17",240.13,241.54,240.02,241.54,107533371],["2024-05-20",242.43,244.66,241.73,242.57,109326293],["2024-05-21",238.56,243.29,238.56,243.29,113951955],["2024-05-22",240.99,246.22,240.99,245.15,138820048],["2024-05-23",244.55,246.92,244.19,246.91,104508782],["2024-05-24",246.84,246.84,238.93,241.72,148414852],["2024-05-27",239.65,243.12,239.65,242.83,75352662],["2024-05-28",242.34,245.64,242.34,245.58,84669171],["2024-05-29",245.24,247.18,243.46,244.15,99549665],["2024-05-30",239.96,244.18,239.96,244.01,142701821],["2024-05-31",243.91,244.56,242.63,243.09,77938870],["2024-06-03",242.82,245.06,242.82,244.72,104930986],["2024-06-04",244.59,245.8,243.99,244.32,86442494],["2024-06-05",244.2,246.01,244.2,244.49,92495970],["2024-06-06",244.03,245.52,243.26,244.18,67742413],["2024-06-07",244.1,245.49,243.95,244.99,77267345],["2024-06-10",243.67,246.45,243.67,245.58,89161374],["2024-06-11",245.49,247.07,244.19,246.41,97856780],["2024-06-12",244.56,248.31,244.56,248.31,81305835],["2024-06-13",246.84,249.52,246.84,248.36,81483754],["2024-06-14",248.31,249.01,243.97,243.97,107262900],["2024-06-17",244.28,245.29,242.57,243.16,73104914],["2024-06-18",241.1,244.69,241.1,244.43,55191212],["2024-06-19",244.35,245.01,242.61,243.57,71131687],["2024-06-20",243.05,244.97,241.95,243.97,74026188],["2024-06-21",243.67,245.32,243.67,244.36,75858479],["2024-06-24",239.1,245.35,238.21,239.74,117235217],["2024-06-25",236.89,240.79,236.89,240.19,51040635],["2024-06-26",238.64,240.47,237.82,239.68,52169063],["2024-06-27",238.07,240.11,238.07,240.07,58106603],["2024-06-28",238.1,240.26,236.55,237.59,76466675],["2024-07-01",237.48,238.56,236.21,238.56,51160659],["2024-07-02",238.2,240.8,238.2,240.8,49590741],["2024-07-03",237.65,241.9,237.65,241.43,52764979],["2024-07-04",241.42,242.78,241.05,241.88,51028775],["2024-07-05",242.08,242.43,240.32,242.31,61346061],["2024-07-08",242.41,243.84,241.79,243.15,63074373],["2024-07-09",242.87,245.83,242.87,245.66,69210296],["2024-07-10",244.06,246.41,244.06,244.54,64065071],["2024-07-11",243.17,246.52,243.17,245.39,65470700],["2024-07-12",245.43,246.16,243.94,245.02,54232540],["2024-07-15",244.08,245.86,244.08,244.84,59040819],["2024-07-16",241.12,246.37,241.12,244.91,61544884],["2024-07-17",244.47,246.22,238.39,240.9,95086138],["2024-07-18",240.54,242.49,239.02,242.49,56552849],["2024-07-19",240.51,242.79,239.37,240.52,67292405],["2024-07-22",239.81,240.71,236.18,238.38,87373241],["2024-07-23",237.64,239.03,234.6,234.6,57203400],["2024-07-24",234.14,236.17,231.48,236.17,64228400],["2024-07-25",234.19,236.28,234.04,235.25,36697202],["2024-07-26",234.35,236.66,234.21,236.66,36732400],["2024-07-29",236.77,238.46,236.76,237.52,50757301],["2024-07-30",236.32,238.14,234.57,235.87,61381696],["2024-07-31",235.88,236.83,234.19,235.36,52919784],["2024-08-01",235.15,236.06,228.12,229.23,104819650],["2024-08-02",228.02,231.65,226.17,231.56,61523130],["2024-08-05",231.42,231.42,221.4,222.71,86731951],["2024-08-06",221.93,226.54,221.71,226.46,62187646],["2024-08-07",226.31,227.95,225.05,227.95,43402448],["2024-08-08",227.03,229.26,226.02,226.73,65141655],["2024-08-09",226.36,229.38,226.36,229.38,56363869],["2024-08-12",228.02,230.77,228.02,230.77,44501400],["2024-08-13",230.62,231.15,228.72,230.18,46114900],["2024-08-14",228.26,231.65,228.26,229.68,42585200],["2024-08-15",229.63,229.91,227.08,228.54,40208100],["2024-08-16",226.69,235.18,226.69,235.15,93382795],["2024-08-19",235.04,236.65,234.34,236.01,58409236],["2024-08-20",234.15,237.96,234.15,237.31,73993936],["2024-08-21",236.42,238.42,236.42,238.42,62601400],["2024-08-22",238.0,239.0,237.33,238.47,63612800],["2024-08-23",238.88,240.22,237.01,240.07,68429600],["2024-08-26",240.04,241.78,238.84,238.97,65057570],["2024-08-27",235.88,239.53,235.88,238.91,49608506],["2024-08-28",236.9,239.24,236.73,238.23,57533108],["2024-08-29",234.65,238.74,234.52,237.88,38048300],["2024-08-30",237.87,238.43,236.68,237.56,53222944],["2024-09-04",237.24,237.27,235.09,236.14,51493328],["2024-09-05",234.74,237.1,234.09,234.96,46901300],["2024-09-06",234.95,235.06,232.25,234.65,46461300],["2024-09-09",234.25,234.75,232.45,233.46,59338625],["2024-09-10",230.85,234.5,230.85,231.69,55838200],["2024-09-11",231.43,231.92,229.78,231.45,42256184],["2024-09-12",229.97,232.83,229.41,231.9,47271030],["2024-09-13",231.04,232.58,229.14,232.42,47066500],["2024-09-16",231.06,232.97,230.63,230.84,48997775],["2024-09-17",229.32,232.35,229.06,232.3,52436307],["2024-09-18",232.28,233.67,231.76,232.95,65894289],["2024-09-19",230.89,233.78,230.72,233.77,56437834],["2024-09-20",233.88,235.7,233.13,234.3,71086900],["2024-09-23",233.62,234.73,233.13,233.38,43992600],["2024-09-24",233.34,234.34,232.76,234.32,60853173],["2024-09-25",234.36,236.17,234.36,235.84,85409746],["2024-09-26",235.49,236.42,234.04,235.92,56225094],["2024-09-27",236.0,237.18,235.23,235.71,97702486],["2024-09-30",235.66,236.02,234.33,234.91,56735659],["2024-10-01",234.86,237.43,234.56,236.05,126221495],["2024-10-02",235.64,236.13,234.29,235.05,57897040],["2024-10-03",235.04,235.8,232.47,233.35,73431080],["2024-10-04",232.99,234.03,232.56,232.67,54042300],["2024-10-07",230.92,233.9,230.92,232.47,61868930],["2024-10-08",229.49,233.23,229.49,231.52,67742544],["2024-10-09",231.41,232.33,230.52,231.77,46030027],["2024-10-10",229.25,232.87,229.16,231.29,51739792],["2024-10-11",230.82,231.77,230.81,231.37,47648635],["2024-10-14",231.24,232.44,230.38,230.72,43364665],["2024-10-15",230.77,231.47,228.45,228.95,53120080],["2024-10-16",228.78,229.37,227.84,228.26,38430761],["2024-10-17",226.89,230.12,226.55,230.12,50659117],["2024-10-18",228.7,230.69,228.7,229.21,65999504],["2024-10-21",227.24,229.25,227.24,227.43,42954500],["2024-10-22",227.19,227.84,224.9,225.88,59863615],["2024-10-23",225.5,226.51,224.71,226.5,40785300],["2024-10-24",224.13,227.0,224.13,224.69,37673300],["2024-10-25",224.57,225.47,224.12,224.63,36876900],["2024-10-28",222.97,225.21,222.73,224.59,49217901],["2024-10-29",224.26,226.06,224.26,225.56,40402900],["2024-10-30",224.71,226.56,224.71,225.88,61092510],["2024-10-31",226.03,226.81,225.53,226.36,39095700],["2024-11-01",226.35,226.39,224.56,225.41,38509100],["2024-11-04",225.06,225.43,223.41,224.45,47179000],["2024-11-05",224.37,224.98,224.19,224.86,45150080],["2024-11-06",223.77,227.87,223.74,227.76,44880022],["2024-11-07",227.79,228.72,227.3,227.49,41120500],["2024-11-08",227.44,228.13,226.35,226.88,69354201],["2024-11-11",226.23,227.26,225.91,226.86,56585987],["2024-11-12",226.7,228.13,225.88,226.69,47166300],["2024-11-13",226.49,226.52,224.52,226.21,48144100],["2024-11-14",225.86,226.71,223.68,223.82,62108321],["2024-11-15",222.67,224.03,220.72,221.53,66104700],["2024-11-18",220.47,222.05,219.15,221.79,57871700],["2024-11-19",219.62,222.35,219.41,219.68,37042400],["2024-11-20",217.69,222.4,217.69,221.29,59081300],["2024-11-21",219.82,222.03,219.82,221.76,31672035],["2024-11-22",221.42,222.25,220.65,221.29,51569800],["2024-11-25",220.62,222.53,220.34,222.25,41522337],["2024-11-26",221.59,224.18,221.59,223.7,46992125],["2024-11-27",220.14,224.09,220.14,223.09,33605500],["2024-11-28",221.6,224.56,221.6,223.57,34367000],["2024-11-29",223.2,224.65,223.2,224.64,51853600],["2024-12-02",225.67,226.3,224.55,225.32,38410052],["2024-12-03",225.38,226.33,224.89,225.29,52408650],["2024-12-04",224.88,225.99,224.18,224.62,52678200],["2024-12-05",224.28,229.6,224.11,229.6,88028700],["2024-12-06",229.81,230.99,228.65,228.93,64297100],["2024-12-09",228.6,230.13,228.5,229.21,59117062],["2024-12-10",229.25,230.19,228.76,229.24,51783035],["2024-12-11",228.17,229.92,227.59,228.18,55079146],["2024-12-12",226.92,228.94,226.92,227.99,50025800],["2024-12-13",227.94,228.2,226.36,227.0,44346205],["2024-12-16",226.6,227.78,225.86,227.04,37494500],["2024-12-17",227.07,227.47,226.54,226.89,32537188],["2024-12-18",226.14,227.52,226.13,227.43,46280685],["2024-12-19",227.39,227.54,225.49,227.54,62038022],["2024-12-20",227.35,227.96,226.85,227.07,48664760],["2024-12-23",226.37,228.59,226.37,228.51,72950161],["2024-12-24",228.32,228.86,226.56,228.36,59337262],["2024-12-25",226.15,230.9,226.15,229.81,71612450],["2024-12-26",228.96,230.87,224.63,229.9,71313948],["2024-12-27",229.87,230.5,228.56,229.13,52735600],["2024-12-30",227.99,229.34,227.13,228.14,42411562],["2024-12-31",227.93,228.34,226.43,227.43,40640050],["2025-01-02",226.52,228.19,226.52,227.69,36077800],["2025-01-03",225.29,228.17,225.29,225.66,55560400],["2025-01-06",225.11,226.15,222.35,222.95,54648300],["2025-01-07",221.74,223.66,220.46,220.98,48551600],["2025-01-08",220.59,221.96,220.03,221.87,37741500],["2025-01-09",220.74,222.71,220.74,221.94,39381217],["2025-01-10",220.14,222.58,219.4,219.49,49855000],["2025-01-13",218.52,219.86,217.83,219.62,52916800],["2025-01-14",219.58,220.46,217.54,218.27,32952271],["2025-01-15",217.95,219.8,217.03,219.55,62320934],["2025-01-16",215.64,222.24,215.64,220.84,40425900],["2025-01-17",219.31,222.48,219.25,222.48,49302400],["2025-01-20",222.67,223.23,221.58,221.69,40800600],["2025-01-21",218.49,222.91,218.49,221.68,53921429],["2025-01-22",220.57,222.42,220.4,220.67,78731350],["2025-01-23",220.61,222.67,220.61,222.67,40170100],["2025-01-24",220.93,223.11,220.93,223.01,37125802],["2025-02-03",222.9,223.91,222.3,223.49,43368600],["2025-02-04",220.14,226.61,220.14,226.61,61423800],["2025-02-05",223.91,228.46,223.91,227.98,48635200],["2025-02-06",227.62,229.62,227.62,229.13,45129810],["2025-02-07",228.95,230.2,228.95,229.49,64843000],["2025-02-10",229.02,229.6,227.94,227.97,62197200],["2025-02-11",227.07,229.08,227.07,228.87,58621300],["2025-02-12",227.57,229.81,227.57,229.32,46411900],["2025-02-13",229.26,229.93,228.91,229.52,45049401],["2025-02-14",229.11,232.91,229.11,231.22,76344400],["2025-02-17",231.08,233.75,230.87,233.19,78899600],["2025-02-18",232.78,236.06,232.78,235.84,72402400],["2025-02-19",234.23,237.9,234.23,237.79,97403042],["2025-02-20",237.59,239.3,237.36,238.02,83502335],["2025-02-21",237.91,238.84,236.54,237.57,71943460],["2025-02-24",235.77,238.49,235.77,238.49,62399427],["2025-02-25",236.11,240.13,236.11,238.31,83571516],["2025-02-26",237.93,239.59,237.93,238.6,68345326],["2025-02-27",238.74,239.77,236.89,239.39,72858000],["2025-02-28",239.12,240.56,238.42,239.19,64607440],["2025-03-03",239.22,239.62,238.04,238.34,80488615],["2025-03-04",237.66,238.39,235.45,237.35,70202161],["2025-03-05",236.59,238.48,235.39,235.41,54142340],["2025-03-06",235.28,238.01,234.87,238.01,76340000],["2025-03-07",238.36,239.28,237.98,238.41,80060800],["2025-03-10",238.57,240.81,238.33,239.5,69232588],["2025-03-11",237.94,240.58,237.43,240.58,62220000],["2025-03-12",240.53,242.45,240.53,241.87,75056600],["2025-03-13",239.89,244.7,239.89,241.31,62440800],["2025-03-14",240.44,244.2,239.46,242.73,75672200],["2025-03-17",242.82,246.98,242.37,246.77,58838100],["2025-03-18",247.74,250.38,246.88,247.03,62235893],["2025-03-19",247.12,247.97,243.45,245.28,58300362],["2025-03-20",244.96,247.15,244.14,245.77,66062800],["2025-03-21",243.36,246.8,243.36,245.82,47598600],["2025-03-24",245.49,246.49,243.79,246.0,52715563],["2025-03-25",242.32,247.32,242.3,244.56,58980400],["2025-03-26",244.29,245.3,240.73,241.33,72365180],["2025-03-27",240.72,241.71,238.49,239.54,60490730],["2025-03-28",238.85,240.45,237.14,238.2,61436700],["2025-03-31",238.0,238.0,234.38,235.06,57494490],["2025-04-01",233.2,236.5,233.2,236.42,74544615],["2025-04-02",236.43,238.57,236.24,238.13,50561600],["2025-04-03",237.41,237.41,219.13,220.95,162264000],["2025-04-04",219.94,219.94,206.09,216.97,129395200],["2025-04-08",213.33,213.67,200.4,201.04,89636400],["2025-04-09",196.02,197.93,190.88,192.58,143575892],["2025-04-10",195.29,208.46,195.29,208.32,67017315],["2025-04-11",212.93,214.99,207.25,213.34,148725200],["2025-04-14",213.68,215.86,213.26,215.0,100380800],["2025-04-15",214.97,214.97,210.06,210.24,87275854],["2025-04-16",209.36,211.46,208.63,209.41,69582100],["2025-04-17",208.73,209.94,207.6,209.58,56554722],["2025-04-18",209.51,214.79,208.61,213.1,112122100],["2025-04-21",213.26,213.96,210.7,211.47,80001617],["2025-04-22",210.1,211.27,199.81,207.71,126683900],["2025-04-23",206.29,211.64,206.29,211.45,66322500],["2025-04-24",211.06,213.32,210.35,211.07,64404830],["2025-04-25",210.95,212.26,209.96,211.72,62279508],["2025-04-28",211.74,212.64,210.92,211.45,45455400],["2025-04-29",211.43,213.3,211.43,211.94,48165600],["2025-05-05",212.57,213.48,210.9,212.81,43857747],["2025-05-06",212.49,214.46,212.49,212.89,68522834],["2025-05-07",212.78,213.51,211.71,213.41,61692623],["2025-05-08",213.58,215.31,213.54,215.21,63965522],["2025-05-09",215.37,216.03,213.03,214.13,62327279],["2025-05-12",214.38,216.04,213.99,216.04,56715736],["2025-05-13",217.19,219.33,216.92,217.93,113214452],["2025-05-14",218.01,218.97,216.74,218.88,93228911],["2025-05-15",219.18,219.99,217.16,219.28,91808335],["2025-05-16",219.37,220.6,217.97,218.69,81247026],["2025-05-19",218.62,218.62,216.8,217.24,62194157],["2025-05-20",217.31,218.27,216.34,217.7,58789847],["2025-05-21",217.87,218.53,215.98,217.46,71109849],["2025-05-22",217.36,217.99,215.81,216.79,92403863],["2025-05-23",216.77,217.58,215.82,216.32,58386161],["2025-05-26",216.5,219.41,214.68,219.41,79820735],["2025-05-27",219.72,222.23,219.72,221.79,124888947],["2025-05-28",222.34,224.76,222.34,223.56,93234966],["2025-05-29",225.18,225.6,223.3,224.3,81504518],["2025-05-30",224.56,225.29,222.06,223.22,100640929],["2025-06-02",223.11,226.17,222.21,226.17,96754409],["2025-06-03",226.8,229.73,226.8,228.94,143672662],["2025-06-04",229.39,231.26,229.26,230.83,93733937],["2025-06-05",231.29,232.12,229.79,231.19,110636011],["2025-06-06",231.06,231.46,228.28,228.61,116209173],["2025-06-09",228.81,229.18,225.56,226.49,88909070],["2025-06-10",226.35,227.64,225.74,226.4,70558859],["2025-06-11",226.41,227.05,224.69,226.23,68353862],["2025-06-12",226.57,228.0,226.42,227.73,75096003],["2025-06-13",227.63,227.63,223.12,224.82,162804746],["2025-06-16",225.22,228.25,224.9,228.12,78408651],["2025-06-17",227.69,229.45,227.3,228.24,92003007],["2025-06-18",228.79,229.48,226.83,228.2,72936112],["2025-06-19",228.15,228.52,226.61,227.56,81480421],["2025-06-20",228.1,228.75,226.32,227.07,73225420],["2025-06-23",226.91,227.42,225.83,227.42,91098268],["2025-06-24",227.14,228.5,227.14,227.79,118321565],["2025-06-25",227.88,228.74,227.04,227.66,106512314],["2025-06-26",227.86,228.16,226.72,227.7,81878544],["2025-06-27",228.22,229.21,226.85,227.81,76514359],["2025-06-30",228.02,229.22,227.75,229.22,67082863],["2025-07-01",229.04,229.65,227.68,228.45,80157870],["2025-07-02",228.03,231.62,228.03,231.62,105887545],["2025-07-03",231.71,232.83,229.83,230.93,137987756],["2025-07-04",231.0,232.91,230.91,232.51,92236990],["2025-07-07",232.89,235.9,232.89,235.9,130036914],["2025-07-08",236.94,238.4,235.87,237.68,105522095],["2025-07-09",237.66,239.88,237.62,238.63,165887193],["2025-07-10",239.01,240.04,237.77,238.44,122447972],["2025-07-11",238.86,240.05,237.96,238.81,143017621],["2025-07-14",239.36,239.99,236.9,239.61,137191484],["2025-07-15",240.37,242.57,239.91,240.33,165811037],["2025-07-16",240.33,242.35,239.78,242.35,165634517],["2025-07-17",242.66,247.72,242.66,246.09,196994396],["2025-07-18",247.39,250.54,246.65,247.77,178727816],["2025-07-21",248.36,250.15,244.99,245.79,171046780],["2025-07-22",245.73,247.85,244.61,247.85,149936783],["2025-07-23",248.55,251.3,247.97,249.33,154192937],["2025-07-24",249.89,251.53,248.4,250.67,137312468],["2025-07-25",252.42,254.56,251.75,254.56,168142097],["2025-07-28",255.55,263.79,255.49,263.79,199117429],["2025-07-29",266.16,269.64,254.15,255.36,319120017],["2025-07-30",255.74,261.51,255.55,261.51,183444896],["2025-07-31",263.92,266.52,260.17,266.34,198608282],["2025-08-01",267.64,268.02,262.88,264.93,190692137],["2025-08-04",264.05,268.35,262.88,268.34,163354933],["2025-08-05",269.46,272.87,261.04,266.12,259241951],["2025-08-06",266.27,268.66,266.27,268.66,134128724],["2025-08-07",270.22,271.73,268.65,270.86,132754162],["2025-08-08",271.39,273.23,268.14,272.46,219978088],["2025-08-11",273.23,276.6,273.23,276.46,190910477],["2025-08-12",275.86,277.17,272.91,276.47,141950428],["2025-08-13",277.21,279.69,273.95,279.69,228562083],["2025-08-14",281.09,285.15,281.09,285.15,184781302],["2025-08-15",286.91,289.07,279.85,282.34,210919880],["2025-08-18",283.04,284.16,280.98,283.87,153675543],["2025-08-19",284.7,288.69,284.44,286.45,190110788],["2025-08-20",286.79,287.16,275.42,283.73,220447665],["2025-08-21",284.4,288.07,283.32,284.39,150982113],["2025-08-22",283.58,283.77,270.73,272.48,204556524],["2025-08-25",272.75,275.19,265.08,266.58,121820740],["2025-08-26",265.05,275.79,265.05,275.79,114612929],["2025-08-27",276.86,279.5,276.09,276.38,131849508],["2025-08-28",276.61,277.59,274.78,276.63,101735079],["2025-08-29",277.31,282.26,277.19,279.98,146143540],["2025-09-03",280.45,282.83,280.15,282.7,121239069],["2025-09-04",282.96,286.0,282.68,283.99,114386133],["2025-09-05",285.17,288.32,280.67,280.67,174584825],["2025-09-08",280.12,281.59,271.37,271.57,176510653],["2025-09-09",271.73,274.82,270.95,274.82,95412041],["2025-09-10",275.53,277.05,273.01,274.6,166175729],["2025-09-11",274.44,274.77,267.68,274.18,120485637],["2025-09-12",275.13,277.39,275.13,276.51,92922994],["2025-09-15",277.39,280.69,277.39,280.69,181054480],["2025-09-16",281.79,283.71,277.61,278.98,100770839],["2025-09-17",279.12,281.01,277.23,277.63,189091858],["2025-09-18",277.74,279.01,276.11,276.92,108306139],["2025-09-19",277.16,278.3,275.84,276.24,69013892],["2025-09-22",276.39,277.66,271.55,274.23,112325351],["2025-09-23",274.5,275.89,272.72,273.01,69196878],["2025-09-24",273.67,277.28,272.06,277.28,94211148],["2025-09-25",277.64,280.13,277.35,277.65,93092617],["2025-09-26",277.88,278.53,275.58,276.06,111131327],["2025-09-29",276.04,277.28,274.56,275.15,79640427],["2025-09-30",274.87,275.88,269.24,273.16,118636720],["2025-10-01",273.34,274.53,272.56,273.22,69122561],["2025-10-02",273.25,274.48,269.04,269.55,74543940],["2025-10-03",269.67,269.67,265.55,265.75,99872086],["2025-10-06",266.12,275.27,266.12,274.69,100534149],["2025-10-07",275.11,276.16,272.55,272.87,107532175],["2025-10-08",276.28,278.16,272.01,273.34,117909178],["2025-10-09",273.44,274.94,272.94,274.94,76634873],["2025-10-10",275.4,276.51,273.03,273.62,96288902],["2025-10-13",271.43,276.21,270.92,275.35,141830545],["2025-10-14",276.31,279.39,274.88,275.33,140280912],["2025-10-15",275.3,276.89,273.83,276.12,96191481],["2025-10-16",276.73,278.63,275.66,277.08,105894848],["2025-10-17",277.45,278.8,275.17,276.11,104183253],["2025-10-20",275.54,278.91,262.8,263.02,190279129],["2025-10-21",262.43,266.99,259.4,264.65,163739169],["2025-10-22",265.59,268.69,262.06,268.69,127523315],["2025-10-23",269.29,269.86,266.05,266.78,82615858],["2025-10-24",267.21,268.84,264.65,267.28,116502840],["2025-10-27",269.13,270.46,265.24,265.36,102207111],["2025-10-28",265.2,267.17,261.9,266.78,112268627],["2025-10-29",267.44,270.03,267.12,268.04,91773074],["2025-10-30",268.17,269.95,266.02,266.96,81650252],["2025-10-31",267.33,269.04,265.28,265.85,82682905],["2025-11-03",266.07,267.54,258.86,259.18,133499395],["2025-11-04",258.6,265.91,255.61,265.91,131323318],["2025-11-05",266.45,266.93,264.91,266.7,88220884],["2025-11-06",267.06,267.5,263.76,266.15,85562343],["2025-11-07",265.89,266.45,259.79,260.11,99433819],["2025-11-10",259.97,261.76,256.83,258.18,82295967],["2025-11-11",258.2,261.1,257.68,261.08,56885712],["2025-11-12",261.25,265.1,261.18,264.79,67481047],["2025-11-13",264.95,267.46,264.22,266.29,90329509],["2025-11-14",265.96,268.2,265.31,267.61,83315689],["2025-11-17",268.57,269.76,267.8,268.69,77834279],["2025-11-18",268.67,269.95,264.95,267.36,72609685],["2025-11-19",266.75,267.97,263.87,265.03,78298382],["2025-11-20",265.19,265.78,261.95,264.23,55858827],["2025-11-21",263.63,264.0,260.78,263.13,72968518],["2025-11-24",263.49,264.91,261.06,261.22,43745884],["2025-11-25",260.89,261.93,256.51,257.3,82605567],["2025-11-26",257.72,262.12,257.64,261.91,56037818],["2025-11-27",262.3,263.36,260.13,261.43,49365566],["2025-11-28",261.42,261.9,258.66,259.91,64030262],["2025-12-01",260.29,261.08,257.42,257.91,54885617],["2025-12-02",258.13,258.87,255.41,258.87,69429646],["2025-12-03",258.98,260.11,258.28,259.67,62211359],["2025-12-04",260.04,262.66,260.04,262.31,77971291],["2025-12-05",262.8,264.8,259.39,260.65,64460764],["2025-12-08",260.8,261.58,258.16,258.68,54435220],["2025-12-09",258.72,259.05,254.59,257.14,77802047],["2025-12-10",257.35,257.81,255.36,256.48,44560094],["2025-12-11",257.51,258.31,255.03,255.87,46846580],["2025-12-12",255.88,256.96,249.78,250.09,97969699],["2025-12-15",249.87,251.95,248.7,249.37,64557656],["2025-12-16",249.54,255.65,248.05,255.08,81870434],["2025-12-17",255.02,256.42,252.61,253.12,47303028],["2025-12-18",252.73,254.07,252.03,253.23,47542638],["2025-12-19",253.22,255.26,250.81,253.97,77304827],["2025-12-22",254.11,257.29,254.11,257.23,71757923],["2025-12-23",257.34,257.93,254.1,255.47,67374890],["2025-12-24",255.65,257.39,251.45,252.6,60472073],["2025-12-25",252.8,255.39,250.7,250.98,68598008],["2025-12-26",250.36,251.91,246.43,250.53,101294699],["2025-12-29",250.56,251.77,250.56,251.22,59492312],["2025-12-30",251.55,252.21,248.29,250.5,94680495],["2025-12-31",250.66,251.38,247.89,248.77,59167264],["2026-01-05",248.91,251.33,245.76,246.74,78868025],["2026-01-06",246.81,248.52,244.67,246.52,106231106],["2026-01-07",246.98,249.82,246.94,249.4,77517000],["2026-01-08",249.72,250.99,246.98,249.1,101552361],["2026-01-09",249.39,250.55,246.04,247.1,114306645],["2026-01-12",247.17,251.88,244.88,251.88,115203419],["2026-01-13",252.98,254.29,251.87,252.85,109616749],["2026-01-14",253.17,254.59,251.38,253.32,129975542],["2026-01-15",253.7,254.13,249.59,253.16,86944717],["2026-01-16",253.55,255.35,251.41,252.28,103418768],["2026-01-19",252.89,255.57,252.89,254.95,96487960],["2026-01-20",255.41,256.9,252.5,253.11,90030678],["2026-01-21",252.9,253.39,249.93,252.66,115760980],["2026-01-22",253.46,258.43,252.35,258.43,117314098],["2026-01-23",258.49,258.76,252.13,252.96,92329096],["2026-01-26",252.74,253.62,246.46,247.3,90596848],["2026-01-27",247.17,252.85,247.17,252.84,62361663],["2026-01-28",252.15,256.52,250.31,252.47,104801216],["2026-01-29",252.48,254.35,251.03,252.72,75787931],["2026-01-30",253.45,256.86,253.32,256.13,97120044],["2026-02-02",255.93,260.39,255.9,260.39,93679170],["2026-02-03",263.74,265.71,263.74,265.18,90316388],["2026-02-04",265.44,268.97,263.62,265.95,87922108],["2026-02-05",266.35,267.68,262.18,263.04,98584051],["2026-02-06",263.17,263.17,255.84,256.28,109257710],["2026-02-09",257.35,258.28,254.76,256.01,47344363],["2026-02-10",256.44,258.34,250.95,253.77,65421789],["2026-02-11",253.9,256.86,253.36,255.86,61157329],["2026-02-12",256.43,256.98,254.83,256.48,46439464],["2026-02-13",256.38,257.28,254.98,257.06,53192066],["2026-02-23",257.72,261.96,257.72,261.83,62318047],["2026-02-24",262.11,264.05,261.77,262.72,78024545],["2026-02-25",262.97,265.33,261.9,263.23,81804437],["2026-02-26",263.83,264.07,260.97,262.33,58855480],["2026-02-27",262.52,263.69,261.32,262.82,93403850],["2026-03-02",261.7,261.7,256.84,259.0,138236825],["2026-03-03",260.12,261.52,258.63,260.01,117116769],["2026-03-04",259.92,260.96,250.48,257.85,138992029],["2026-03-05",258.9,260.12,255.96,257.59,149577829],["2026-03-06",257.8,258.91,252.96,253.64,105904231],["2026-03-09",250.26,250.26,233.39,235.36,140556686],["2026-03-10",236.69,242.07,235.61,240.07,139914244],["2026-03-11",240.15,247.02,240.03,247.02,85772333],["2026-03-12",247.19,247.85,243.0,247.85,89751432],["2026-03-13",247.86,248.44,243.57,245.84,124237559],["2026-03-16",246.13,247.48,243.17,245.74,94104148],["2026-03-17",246.33,248.88,245.92,246.86,77607494],["2026-03-18",247.69,248.68,245.23,247.78,100096521],["2026-03-19",247.28,247.28,243.82,245.73,84235056],["2026-03-20",245.78,246.08,241.83,243.46,81589141],["2026-03-23",242.14,242.51,235.75,237.54,96295843],["2026-03-24",239.44,243.81,239.44,243.81,68806901],["2026-03-25",244.69,249.71,244.53,249.67,111362699],["2026-03-26",249.99,250.27,246.95,248.21,65967873],["2026-03-27",248.37,252.36,248.32,252.36,105375338],["2026-03-30",250.39,251.35,249.35,250.59,76057629],["2026-03-31",250.89,252.76,249.95,250.98,111069408],["2026-04-01",252.63,254.48,250.36,251.46,97900796],["2026-04-02",251.7,251.74,248.7,250.36,67077718],["2026-04-03",250.67,251.36,247.18,248.68,63135929],["2026-04-06",248.74,248.97,244.42,245.03,59715738],["2026-04-07",244.76,246.91,243.82,246.7,56394466],["2026-04-08",250.24,253.39,249.86,253.32,107813644],["2026-04-09",253.07,253.12,250.18,250.98,83114675],["2026-04-10",251.07,252.47,250.56,251.91,90287645],["2026-04-13",250.74,253.18,250.25,251.66,78073442],["2026-04-14",252.86,254.06,251.28,252.41,69370858],["2026-04-15",252.97,254.21,252.27,252.72,113056652],["2026-04-16",252.89,256.49,252.43,256.49,67523970],["2026-04-17",256.58,261.8,256.5,260.0,101721912],["2026-04-20",260.49,260.98,256.11,257.33,47635674],["2026-04-21",257.35,259.27,252.48,253.27,68667338],["2026-04-22",253.3,256.76,252.5,255.36,80308571],["2026-04-23",255.34,256.31,250.85,253.23,76991072],["2026-04-24",253.34,253.73,250.62,251.95,74621784],["2026-04-28",251.87,252.87,248.73,249.44,62892591],["2026-04-29",249.43,251.7,249.17,250.66,62956744],["2026-05-04",251.07,252.53,248.76,250.04,78659194],["2026-05-05",250.13,250.61,246.36,247.42,68278902],["2026-05-06",247.35,249.11,247.33,248.46,95195712],["2026-05-07",248.67,249.44,247.49,247.76,62047494],["2026-05-08",247.26,248.49,245.4,246.49,48763194],["2026-05-11",246.86,249.16,246.7,248.06,67233400],["2026-05-12",248.14,253.41,248.01,253.28,43828485],["2026-05-13",254.02,255.86,253.13,254.62,81786356],["2026-05-14",256.53,257.42,254.41,255.07,38480046],["2026-05-15",257.46,259.95,256.52,257.42,62250433],["2026-05-18",255.92,260.34,255.88,259.25,98444357],["2026-05-19",259.6,262.2,258.81,259.5,80972904],["2026-05-20",262.18,262.88,256.22,261.33,89612993],["2026-05-21",264.69,265.74,263.38,264.37,53741749],["2026-05-22",267.91,268.72,264.71,267.51,84208699],["2026-05-25",267.69,272.38,265.67,271.8,52945769],["2026-05-26",271.9,278.39,271.89,278.15,84483387],["2026-05-27",282.92,283.63,281.43,282.23,43754834],["2026-05-28",287.07,288.08,284.95,285.56,51296620],["2026-05-29",290.16,294.94,289.84,294.94,49712365],["2026-06-01",305.11,305.66,304.31,305.18,53019398],["2026-06-02",316.19,316.56,313.19,314.79,61552760],["2026-06-03",325.63,326.03,303.71,317.48,47942031],["2026-06-04",317.11,317.3,304.42,304.86,47791702],["2026-06-05",300.75,302.56,292.57,293.79,57528938],["2026-06-08",286.5,298.36,283.51,298.36,59103237],["2026-06-09",305.19,306.95,301.82,305.74,47141975],["2026-06-10",312.98,313.83,299.67,301.15,57772272],["2026-06-11",301.18,305.69,294.54,300.09,50288203],["2026-06-12",300.35,307.07,300.23,302.49,50568807],["2026-06-15",303.1,311.55,303.1,310.91,79333151],["2026-06-16",319.09,320.11,318.27,319.62,76048177],["2026-06-17",328.48,330.22,322.22,330.2,58523728],["2026-06-18",339.59,339.91,328.95,336.16,42319749],["2026-06-19",335.75,337.39,323.84,324.83,53611685],["2026-06-22",324.92,325.37,315.73,321.06,38289177],["2026-06-23",321.0,330.63,321.0,326.38,60294692],["2026-06-24",326.41,327.4,317.9,318.24,57629295],["2026-06-25",320.01,321.51,311.7,319.44,44934291],["2026-06-26",319.56,322.22,314.61,317.83,45915578],["2026-06-29",318.07,325.85,316.67,317.99,58760640],["2026-06-30",317.86,318.54,311.16,313.16,41602865],["2026-07-01",313.28,315.09,310.06,313.16,38463154],["2026-07-02",313.28,313.98,305.35,306.73,53364189],["2026-07-03",307.12,313.28,307.06,307.57,91026818],["2026-07-06",307.65,308.91,293.24,296.51,69516522],["2026-07-07",296.55,296.95,289.77,293.74,59162656],["2026-07-08",294.1,301.59,293.63,300.39,69749937],["2026-07-09",306.64,307.46,305.7,306.67,56876138],["2026-07-10",313.8,313.8,303.13,303.76,51661823],["2026-07-13",303.58,304.09,290.17,291.9,97177609],["2026-07-14",291.79,297.34,287.59,297.34,56270195],["2026-07-15",297.31,297.71,289.96,291.07,56904553],["2026-07-16",290.69,291.57,280.66,288.32,73893776],["2026-07-17",288.19,293.01,286.1,291.7,40579552],["2026-07-20",290.35,294.01,282.04,284.41,80476515],["2026-07-21",283.73,288.5,277.95,280.74,71922763],["2026-07-22",281.18,282.22,272.82,275.49,71183451],["2026-07-23",274.75,281.37,271.63,281.07,69578921],["2026-07-24",281.01,282.75,272.32,272.99,47639970],["2026-07-27",272.66,275.95,268.23,269.35,58117783],["2026-07-28",268.47,271.0,266.12,269.45,67519644],["2026-07-29",269.86,272.81,269.86,271.68,38127015],["2026-07-30",271.66,275.89,271.16,275.05,61155546],["2026-07-31",277.1,278.5,269.62,271.25,74502405],["2026-08-03",277.02,279.89,276.96,279.28,64733493],["2026-08-04",286.02,287.11,285.31,286.41,42810508],["2026-08-05",293.72,296.49,292.96,293.59,59688345],["2026-08-06",301.2,301.37,289.12,292.64,65649317],["2026-08-07",293.19,300.1,291.9,293.44,46362582],["2026-08-10",294.26,295.25,287.2,287.68,55272970],["2026-08-11",287.91,290.91,287.39,290.91,45813043],["2026-08-12",290.7,291.86,287.55,288.45,37852427],["2026-08-13",288.89,292.39,282.21,283.34,58083245],["2026-08-14",283.69,283.74,278.07,279.99,58582914],["2026-08-17",278.83,280.59,275.77,278.64,36655380],["2026-08-18",279.01,284.48,277.96,282.32,47245352],["2026-08-19",282.55,283.33,279.05,279.98,35730084],["2026-08-20",280.55,281.56,277.51,278.55,29634567],["2026-08-21",278.6,284.85,276.19,284.07,71754061],["2026-08-24",284.61,289.88,282.75,283.19,66727955],["2026-08-25",282.62,286.01,282.1,282.65,71225586],["2026-08-26",282.63,283.67,280.33,281.96,47567132],["2026-08-27",281.99,284.35,281.52,282.64,32834912],["2026-08-28",282.25,285.24,282.25,284.77,71976516],["2026-09-03",284.67,285.17,281.19,282.24,45417225],["2026-09-04",282.21,284.05,280.9,282.53,42073968],["2026-09-07",275.85,283.9,275.81,280.6,53484377],["2026-09-08",280.46,282.46,279.54,281.11,46572515],["2026-09-09",281.2,281.87,278.47,279.48,43259098],["2026-09-10",279.57,279.71,277.29,278.37,40170830],["2026-09-11",278.31,279.44,271.7,272.68,54836995],["2026-09-14",272.74,273.71,267.18,271.94,41037676],["2026-09-15",271.6,274.13,269.83,274.13,42186379],["2026-09-16",274.02,274.39,272.22,273.22,46121202],["2026-09-17",272.78,275.25,272.52,273.9,51581699],["2026-09-18",268.01,277.33,268.01,275.29,42546336],["2026-09-21",276.59,277.17,272.61,274.38,43072438],["2026-09-22",274.39,281.48,274.39,276.93,43338150],["2026-09-23",276.63,278.96,276.06,276.45,41634255],["2026-09-24",276.68,276.77,271.9,272.77,35978079],["2026-09-25",272.8,273.56,271.42,272.21,42020762],["2026-09-28",272.39,273.22,268.13,271.31,52203245],["2026-09-29",271.26,272.27,268.9,269.91,41468228],["2026-09-30",269.96,272.07,269.81,271.64,39015969],["2026-10-01",271.82,272.71,266.99,268.66,42581661],["2026-10-02",268.69,268.92,263.81,266.75,39190486]]}