{"sym":"UPINDEX","index":true,"bars":[["2009-06-29",81.83,81.83,81.83,81.83,379284],["2009-06-30",77.67,77.67,77.67,77.67,54809],["2009-07-01",72.47,72.58,72.47,72.52,319425],["2009-07-02",71.11,74.14,68.13,70.91,401501],["2009-07-03",70.11,74.46,70.11,74.46,312982],["2009-07-06",75.07,78.56,74.46,77.09,676334],["2009-07-07",77.05,80.51,74.13,74.26,313361],["2009-07-08",72.99,74.38,71.52,72.26,308200],["2009-07-09",71.79,73.34,69.79,72.46,288995],["2009-07-10",72.46,73.85,70.29,72.45,311802],["2009-07-13",72.12,72.46,69.41,70.35,282818],["2009-07-14",73.58,75.17,70.35,71.74,255615],["2009-07-15",71.96,74.69,71.26,72.54,189871],["2009-07-16",72.54,75.92,72.39,73.29,277746],["2009-07-17",73.86,77.61,72.11,72.47,206316],["2009-07-20",72.55,74.93,70.72,70.89,179372],["2009-07-21",71.86,73.51,67.91,69.57,110760],["2009-07-22",69.1,71.98,68.39,68.43,132326],["2009-07-23",68.21,74.41,67.47,73.1,261705],["2009-07-24",73.85,77.24,73.1,75.17,942278],["2009-07-27",75.89,81.16,73.0,74.37,261425],["2009-07-28",74.58,77.01,71.06,77.01,375878],["2009-07-29",77.43,80.66,73.33,79.77,215410],["2009-07-30",78.97,78.97,78.97,78.97,129328],["2009-07-31",76.06,76.06,76.06,76.06,91280],["2009-08-03",79.59,79.59,79.59,79.59,78614],["2009-08-04",79.4,79.4,79.4,79.4,128356],["2009-08-05",78.69,82.78,78.65,82.78,123055],["2009-08-06",83.47,83.79,80.8,81.22,118485],["2009-08-07",80.6,84.03,79.24,84.0,110448],["2009-08-10",83.51,88.75,83.41,87.91,333899],["2009-08-11",87.69,92.58,87.25,92.58,118331],["2009-08-12",91.95,92.58,90.89,91.39,155770],["2009-08-13",91.32,96.42,90.78,96.42,146629],["2009-08-14",96.54,96.54,96.54,96.54,150422],["2009-08-17",96.33,100.64,90.1,90.1,154376],["2009-08-18",85.75,85.75,85.75,85.75,182103],["2009-08-19",85.87,86.92,81.13,82.09,151433],["2009-08-20",82.17,82.17,78.26,79.55,213975],["2009-08-21",76.32,76.32,76.32,76.32,178494],["2009-08-24",77.26,77.26,72.54,74.18,236408],["2009-08-25",73.98,74.19,70.34,70.4,173016],["2009-08-26",70.04,70.04,66.86,67.66,273658],["2009-08-27",67.74,68.02,65.01,66.1,368112],["2009-08-28",64.67,65.91,64.28,65.44,346971],["2009-08-31",65.44,67.32,64.08,66.16,603834],["2009-09-01",66.14,66.68,64.97,66.06,435572],["2009-09-03",66.33,67.67,65.17,65.81,1301689],["2009-09-04",65.66,66.1,64.2,64.2,212727],["2009-09-07",63.67,64.2,61.64,64.14,108560],["2009-09-08",64.22,64.7,62.51,64.7,151076],["2009-09-09",64.7,64.7,61.96,62.4,125578],["2009-09-10",63.04,63.04,63.04,63.04,135620],["2009-09-11",63.04,64.68,61.53,63.06,175757],["2009-09-14",63.39,63.45,62.05,62.05,184621],["2009-09-15",61.78,64.49,61.62,64.21,559030],["2009-09-16",64.46,65.22,63.13,63.64,255703],["2009-09-17",63.46,66.08,63.46,64.64,256899],["2009-09-18",64.39,65.58,63.7,64.57,260916],["2009-09-21",64.37,66.19,63.8,66.04,355713],["2009-09-22",66.04,67.4,65.9,66.16,563444],["2009-09-23",66.48,67.51,65.58,66.96,427615],["2009-09-24",67.09,67.27,65.47,66.21,332843],["2009-09-25",66.27,67.63,65.98,67.63,260832],["2009-09-28",67.26,68.81,66.86,67.35,414410],["2009-09-29",65.9,65.9,65.9,65.9,386940],["2009-09-30",66.67,66.67,66.67,66.67,851024],["2009-10-01",68.46,68.46,68.46,68.46,874053],["2009-10-02",68.02,68.02,68.02,68.02,402162],["2009-10-05",68.99,68.99,68.99,68.99,280309],["2009-10-06",64.99,64.99,64.99,64.99,297193],["2009-10-07",67.06,67.06,67.06,67.06,382735],["2009-10-08",66.91,66.91,66.91,66.91,335595],["2009-10-09",66.23,66.23,66.23,66.23,363080],["2009-10-12",67.34,67.34,67.34,67.34,488825],["2009-10-13",68.16,68.16,68.16,68.16,468333],["2009-10-14",69.13,69.13,69.13,69.13,563544],["2009-10-15",71.18,71.18,71.18,71.18,794825],["2009-10-16",72.31,72.31,72.31,72.31,666161],["2009-10-19",74.39,74.39,74.39,74.39,444019],["2009-10-20",76.97,76.97,76.97,76.97,508305],["2009-10-21",77.26,77.26,77.26,77.26,405950],["2009-10-22",76.53,76.53,76.53,76.53,293754],["2009-10-23",75.05,75.05,75.05,75.05,291278],["2009-10-26",72.71,72.71,72.71,72.71,445278],["2009-10-27",72.9,72.9,72.9,72.9,238280],["2009-10-28",72.19,72.19,72.19,72.19,193090],["2009-10-29",72.0,72.0,72.0,72.0,290940],["2009-10-30",72.72,72.72,72.72,72.72,310025],["2009-11-02",70.09,70.09,70.09,70.09,368778],["2009-11-03",69.63,69.63,69.63,69.63,319830],["2009-11-04",70.57,70.57,70.57,70.57,216780],["2009-11-05",70.5,70.5,70.5,70.5,253636],["2009-11-06",71.93,71.93,71.93,71.93,386072],["2009-11-09",69.5,69.5,69.5,69.5,192450],["2009-11-10",69.33,69.33,69.33,69.33,180123],["2009-11-11",68.13,70.31,67.34,68.56,133711],["2009-11-12",66.1,66.1,66.1,66.1,200735],["2009-11-13",66.85,66.85,66.85,66.85,220913],["2009-11-16",65.52,65.52,65.52,65.52,367532],["2009-11-17",66.67,66.67,66.67,66.67,216139],["2009-11-18",65.59,65.59,65.59,65.59,132095],["2009-11-19",65.46,65.46,65.46,65.46,186872],["2009-11-20",64.38,64.38,64.38,64.38,255224],["2009-11-23",64.37,64.37,64.37,64.37,290541],["2009-11-24",61.71,61.71,61.71,61.71,374758],["2009-11-25",59.06,59.06,59.06,59.06,232632],["2009-11-26",60.23,60.23,60.23,60.23,215401],["2009-11-27",58.46,58.46,58.46,58.46,218487],["2009-11-30",57.98,57.98,57.98,57.98,180263],["2009-12-01",57.0,57.0,57.0,57.0,174016],["2009-12-02",56.42,56.42,56.42,56.42,175445],["2009-12-03",59.53,59.53,59.53,59.53,152957],["2009-12-04",58.61,58.61,58.61,58.61,131800],["2009-12-07",57.72,57.72,57.72,57.72,83415],["2009-12-08",58.66,58.66,58.66,58.66,169191],["2009-12-09",56.36,56.36,56.36,56.36,196435],["2009-12-10",56.06,56.06,56.06,56.06,95689],["2009-12-11",56.04,56.04,56.04,56.04,316332],["2009-12-14",57.76,57.76,57.76,57.76,140253],["2009-12-15",56.0,56.0,56.0,56.0,112275],["2009-12-16",55.44,55.44,55.44,55.44,66611],["2009-12-17",54.37,54.37,54.37,54.37,67569],["2009-12-18",54.98,54.98,54.98,54.98,103648],["2009-12-21",54.66,54.66,54.66,54.66,147690],["2009-12-22",54.55,54.55,54.55,54.55,217615],["2009-12-23",53.29,53.29,53.29,53.29,146616],["2009-12-24",52.08,52.08,52.08,52.08,288330],["2009-12-25",52.78,52.78,52.78,52.78,255376],["2009-12-28",52.76,52.76,52.76,52.76,470404],["2009-12-29",50.86,50.86,50.86,50.86,251892],["2009-12-30",51.58,51.58,51.58,51.58,216102],["2009-12-31",53.82,53.82,53.82,53.82,233610],["2010-01-04",54.79,54.79,54.79,54.79,306845],["2010-01-05",54.3,54.3,54.3,54.3,359304],["2010-01-06",54.2,54.2,54.2,54.2,359340],["2010-01-07",53.33,53.33,53.33,53.33,276981],["2010-01-08",51.82,51.82,51.82,51.82,239604],["2010-01-11",51.8,51.8,51.8,51.8,246457],["2010-01-12",51.53,51.53,51.53,51.53,163900],["2010-01-13",51.36,53.02,51.08,52.65,305047],["2010-01-14",52.78,52.78,52.78,52.78,418139],["2010-01-15",53.9,53.9,53.9,53.9,701553],["2010-01-18",52.77,52.77,52.77,52.77,253287],["2010-01-19",53.12,53.12,53.12,53.12,329610],["2010-01-20",52.53,52.53,52.53,52.53,328390],["2010-01-21",51.19,51.19,51.19,51.19,188675],["2010-01-22",51.9,51.9,51.9,51.9,228650],["2010-01-25",51.89,51.89,51.89,51.89,192500],["2010-01-26",52.48,52.48,52.48,52.48,219635],["2010-01-27",52.54,52.54,52.54,52.54,233677],["2010-01-28",51.94,51.94,51.94,51.94,145340],["2010-01-29",52.43,52.43,52.43,52.43,178733],["2010-02-01",52.75,52.75,52.75,52.75,292958],["2010-02-02",52.71,52.71,52.71,52.71,244230],["2010-02-03",52.24,52.24,52.24,52.24,439056],["2010-02-04",52.7,52.7,52.7,52.7,154255],["2010-02-05",52.67,52.67,52.67,52.67,217600],["2010-02-08",50.32,50.32,50.32,50.32,327442],["2010-02-09",50.73,50.73,50.73,50.73,271190],["2010-02-10",50.67,50.67,50.67,50.67,192880],["2010-02-11",50.69,51.2,50.65,51.02,265780],["2010-02-12",51.59,51.59,51.59,51.59,97427],["2010-02-22",53.94,53.94,53.94,53.94,196705],["2010-02-23",51.73,51.73,51.73,51.73,1243707],["2010-02-24",50.07,50.07,50.07,50.07,399855],["2010-02-25",48.59,48.59,48.59,48.59,382613],["2010-02-26",46.74,46.74,46.74,46.74,359939],["2010-03-01",46.78,46.78,46.78,46.78,372680],["2010-03-02",47.19,47.19,47.19,47.19,316110],["2010-03-03",47.31,47.31,47.31,47.31,349971],["2010-03-04",45.22,45.22,45.22,45.22,186905],["2010-03-05",46.79,46.79,46.79,46.79,152110],["2010-03-08",46.14,46.14,46.14,46.14,735608],["2010-03-09",45.45,45.45,45.45,45.45,208024],["2010-03-10",44.01,44.01,44.01,44.01,193190],["2010-03-11",42.96,42.96,42.96,42.96,542798],["2010-03-12",43.13,43.13,43.13,43.13,307175],["2010-03-15",42.96,42.96,42.96,42.96,930224],["2010-03-16",44.26,44.26,44.26,44.26,238136],["2010-03-17",44.29,44.29,44.29,44.29,341031],["2010-03-18",44.47,44.47,44.47,44.47,320808],["2010-03-19",43.8,43.8,43.8,43.8,558590],["2010-03-22",45.43,45.43,45.43,45.43,373154],["2010-03-23",45.98,45.98,45.98,45.98,273728],["2010-03-24",46.15,46.15,46.15,46.15,338651],["2010-03-25",44.02,44.02,44.02,44.02,384391],["2010-03-26",44.02,44.02,44.02,44.02,391098],["2010-03-29",45.95,45.95,45.95,45.95,503427],["2010-03-30",45.96,45.96,45.96,45.96,362298],["2010-03-31",44.92,44.92,44.92,44.92,472952],["2010-04-01",45.56,45.56,45.56,45.56,329526],["2010-04-02",44.26,44.26,44.26,44.26,222627],["2010-04-05",44.91,44.91,44.91,44.91,195689],["2010-04-06",45.93,45.93,45.93,45.93,507930],["2010-04-07",44.63,44.63,44.63,44.63,817261],["2010-04-08",41.54,41.54,41.54,41.54,1126908],["2010-04-09",41.97,41.97,41.97,41.97,230748],["2010-04-12",42.53,42.53,42.53,42.53,635323],["2010-04-13",41.44,41.44,41.44,41.44,4552873],["2010-04-14",42.17,42.17,42.17,42.17,356082],["2010-04-15",42.62,42.62,42.62,42.62,614739],["2010-04-16",44.1,44.1,44.1,44.1,555169],["2010-04-19",44.73,44.73,44.73,44.73,2300283],["2010-04-20",46.3,46.3,46.3,46.3,413989],["2010-04-21",47.33,47.33,47.33,47.33,472937],["2010-04-22",46.69,46.69,46.69,46.69,290045],["2010-04-26",45.98,45.98,45.98,45.98,659832],["2010-04-27",44.46,44.46,44.46,44.46,526209],["2010-04-28",45.41,45.41,45.41,45.41,945232],["2010-04-29",47.07,47.07,47.07,47.07,893677],["2010-05-04",49.83,49.83,49.83,49.83,800030],["2010-05-05",50.3,50.3,50.3,50.3,907172],["2010-05-06",50.45,52.89,50.23,52.67,1082528],["2010-05-07",53.06,54.62,52.46,54.24,981727],["2010-05-10",54.42,55.76,54.24,55.65,839372],["2010-05-11",55.92,56.07,55.03,55.34,863841],["2010-05-12",55.34,55.36,52.56,52.96,748242],["2010-05-13",53.02,53.27,51.48,53.2,786894],["2010-05-14",53.12,54.37,52.22,52.22,812800],["2010-05-17",52.23,52.6,51.13,51.18,250128],["2010-05-18",51.68,51.95,51.02,51.42,257345],["2010-05-19",51.22,54.62,49.72,50.11,377226],["2010-05-20",50.06,50.82,49.95,50.48,343872],["2010-05-21",50.38,50.68,48.22,48.5,418015],["2010-05-24",48.54,49.62,48.08,48.98,7586179],["2010-05-25",49.09,49.46,48.27,48.27,481861],["2010-05-26",48.24,48.94,47.88,48.85,282218],["2010-05-27",48.85,49.15,48.5,48.95,284006],["2010-05-28",48.65,49.21,48.65,49.02,477066],["2010-05-31",48.99,49.71,48.8,48.97,202830],["2010-06-01",48.71,49.34,48.58,49.01,360828],["2010-06-02",49.36,49.36,48.33,48.4,243008],["2010-06-03",48.31,48.4,45.76,46.18,239174],["2010-06-04",46.19,46.69,45.3,46.66,192240],["2010-06-07",46.66,46.72,45.43,45.58,197150],["2010-06-08",45.72,45.72,43.93,44.54,258318],["2010-06-09",45.39,45.6,44.53,44.74,289221],["2010-06-10",44.67,44.75,44.39,44.62,206482],["2010-06-11",44.76,45.67,44.62,45.67,372889],["2010-06-14",45.78,45.79,45.26,45.79,427918],["2010-06-15",45.97,46.44,45.6,45.63,475558],["2010-06-16",45.8,45.8,44.72,45.12,239489],["2010-06-17",45.17,45.98,44.99,45.97,278933],["2010-06-18",46.13,46.44,45.79,46.07,420210],["2010-06-21",46.07,46.77,45.87,46.02,362120],["2010-06-22",46.02,46.59,45.37,46.59,1573109],["2010-06-23",46.53,47.08,46.16,46.78,308321],["2010-06-24",46.8,47.18,46.3,47.05,567949],["2010-06-25",47.03,47.38,46.53,47.15,674276],["2010-06-28",47.14,47.98,47.13,47.75,715215],["2010-06-29",47.75,48.45,47.37,47.91,775028],["2010-06-30",47.94,48.73,47.29,48.45,566440],["2010-07-01",48.44,49.78,48.37,49.78,682218],["2010-07-02",51.64,53.01,49.78,52.2,2679791],["2010-07-05",52.34,54.95,52.2,54.45,1649702],["2010-07-06",54.62,57.01,54.45,56.92,2478406],["2010-07-07",58.04,58.18,56.7,56.8,1551920],["2010-07-08",56.87,57.48,54.66,55.55,1293935],["2010-07-09",55.61,56.88,54.76,55.99,864919],["2010-07-12",56.06,57.69,54.92,55.56,1389362],["2010-07-13",55.57,59.6,55.56,57.86,1383270],["2010-07-14",57.89,60.49,57.31,58.63,2085666],["2010-07-15",58.63,62.29,57.72,60.3,1329005],["2010-07-16",60.43,60.46,59.14,60.09,2021174],["2010-07-19",60.68,60.68,58.37,58.42,2307285],["2010-07-20",58.75,58.75,56.81,56.9,1302950],["2010-07-21",57.15,57.16,55.46,55.47,1044370],["2010-07-22",55.35,55.5,54.02,54.88,1026470],["2010-07-23",54.74,55.38,54.35,54.79,846110],["2010-07-26",54.82,55.74,54.2,54.31,740700],["2010-07-27",54.32,54.37,52.98,53.03,796275],["2010-07-28",53.06,53.09,51.73,52.14,777580],["2010-07-29",52.19,53.26,51.53,52.58,575640],["2010-07-30",52.6,53.12,52.37,52.55,747552],["2010-08-02",52.46,53.63,51.7,51.77,511900],["2010-08-03",51.84,52.2,51.63,51.66,589557],["2010-08-04",51.66,52.5,49.94,50.54,642141],["2010-08-05",50.55,51.27,50.09,51.24,929988],["2010-08-06",51.18,51.24,49.38,50.45,370620],["2010-08-09",49.31,50.45,48.27,49.36,638100],["2010-08-10",49.37,49.82,48.59,48.59,921470],["2010-08-11",48.6,49.53,48.53,49.38,515457],["2010-08-12",49.39,49.39,48.11,48.11,567267],["2010-08-13",48.12,49.01,47.99,48.92,626410],["2010-08-16",48.91,50.76,48.81,50.58,652935],["2010-08-17",50.61,50.74,48.69,48.8,335930],["2010-08-18",48.82,49.29,48.74,48.87,6376700],["2010-08-19",48.88,49.02,47.88,48.25,264975],["2010-08-20",47.84,48.7,47.82,48.61,444685],["2010-08-23",49.05,49.14,47.86,47.87,265049],["2010-08-24",47.88,48.06,46.27,46.29,617760],["2010-08-25",46.3,46.37,43.95,45.72,779335],["2010-08-26",45.73,46.23,44.87,46.2,402410],["2010-08-27",46.2,46.65,45.14,46.15,419400],["2010-08-30",46.19,48.82,46.06,48.65,601510],["2010-08-31",48.65,49.76,48.65,49.28,722680],["2010-09-01",49.29,50.0,48.91,49.02,655260],["2010-09-06",49.02,49.47,49.02,49.32,444920],["2010-09-07",49.33,49.41,47.95,47.95,398838],["2010-09-08",47.95,48.18,47.69,47.71,425857],["2010-09-09",47.71,47.95,47.31,47.94,690400],["2010-09-10",48.1,48.15,47.37,47.46,487265],["2010-09-13",47.47,47.6,47.0,47.16,235460],["2010-09-14",47.19,47.48,47.12,47.46,408845],["2010-09-15",47.47,48.02,47.23,47.95,415075],["2010-09-16",48.28,48.41,47.95,48.27,374800],["2010-09-17",48.21,48.6,48.19,48.54,887295],["2010-09-20",48.64,48.85,48.29,48.34,533000],["2010-09-21",48.36,48.49,47.54,47.73,380800],["2010-09-22",47.75,47.91,46.62,46.71,525675],["2010-09-23",46.71,47.32,46.68,47.18,781700],["2010-09-24",47.18,47.68,47.18,47.24,264335],["2010-09-27",47.24,47.48,46.88,46.96,320728],["2010-09-28",47.0,47.23,46.96,47.07,561500],["2010-09-29",47.09,47.33,46.61,46.64,643652],["2010-09-30",46.68,46.93,45.58,45.67,291900],["2010-10-01",45.7,45.74,45.51,45.54,252275],["2010-10-04",45.58,45.74,45.08,45.15,404256],["2010-10-05",45.18,45.81,45.13,45.8,401809],["2010-10-06",45.85,45.88,45.33,45.48,220600],["2010-10-07",45.51,45.78,45.48,45.51,533300],["2010-10-08",45.51,45.56,44.91,44.98,281075],["2010-10-11",44.98,44.98,44.53,44.55,224400],["2010-10-12",44.54,44.75,44.11,44.11,211800],["2010-10-13",44.09,44.11,43.87,44.1,579675],["2010-10-14",44.09,44.1,43.62,43.69,206200],["2010-10-15",43.7,43.76,43.4,43.47,242736],["2010-10-18",43.46,43.47,43.15,43.27,138300],["2010-10-19",43.28,43.28,42.82,43.02,401800],["2010-10-20",43.02,43.8,42.59,42.59,270800],["2010-10-21",42.7,43.08,42.59,42.94,290300],["2010-10-22",43.12,43.14,42.84,42.89,144675],["2010-10-25",42.94,43.02,42.78,42.82,360200],["2010-10-26",42.98,43.2,42.82,42.98,567140],["2010-10-27",42.97,43.0,42.38,42.43,137905],["2010-10-28",42.56,42.67,42.26,42.28,218900],["2010-10-29",42.32,42.41,42.15,42.35,243800],["2010-11-01",42.37,42.5,42.17,42.27,144300],["2010-11-02",42.32,42.42,42.02,42.21,248900],["2010-11-03",42.18,42.37,42.12,42.12,239400],["2010-11-04",42.14,42.35,41.88,42.05,357900],["2010-11-05",42.08,42.29,42.05,42.22,503800],["2010-11-08",42.3,42.31,41.49,41.49,5172700],["2010-11-09",41.54,41.94,40.75,40.8,203613],["2010-11-10",40.75,41.21,40.75,41.14,159200],["2010-11-11",41.15,41.18,40.93,40.93,601175],["2010-11-12",40.94,40.97,40.32,40.39,384100],["2010-11-15",40.39,40.39,39.59,40.17,161830],["2010-11-16",40.15,40.17,39.91,39.92,237765],["2010-11-17",40.07,40.18,39.83,39.91,349400],["2010-11-18",39.95,40.81,39.91,40.8,220640],["2010-11-19",40.82,40.95,40.4,40.4,185216],["2010-11-22",40.45,40.56,39.65,40.45,211703],["2010-11-23",40.45,40.49,40.32,40.49,370656],["2010-11-24",40.52,40.6,40.02,40.35,196075],["2010-11-25",40.43,40.85,40.35,40.65,210396],["2010-11-26",40.61,40.72,40.42,40.44,270000],["2010-11-29",40.5,41.06,40.49,40.83,1202175],["2010-11-30",40.91,41.84,40.47,41.18,1199931],["2010-12-01",41.21,42.18,41.18,41.57,510674],["2010-12-02",41.73,42.39,41.45,42.1,720900],["2010-12-03",42.11,43.63,42.1,42.96,1006827],["2010-12-06",42.96,43.66,41.71,41.77,391700],["2010-12-07",41.81,41.82,40.61,40.67,606440],["2010-12-08",41.48,41.65,39.77,39.93,317480],["2010-12-09",39.92,41.18,39.53,40.01,250700],["2010-12-10",40.01,42.13,40.0,41.43,593080],["2010-12-13",41.38,42.42,41.23,41.34,909110],["2010-12-14",41.4,42.47,41.34,42.0,542000],["2010-12-15",42.05,42.75,42.0,42.16,1106714],["2010-12-16",42.16,42.3,41.02,41.03,703900],["2010-12-17",41.02,42.04,41.02,41.39,466737],["2010-12-20",41.39,42.16,40.85,40.87,370264],["2010-12-21",40.89,41.98,40.87,41.22,536084],["2010-12-22",41.22,41.93,41.2,41.4,193620],["2010-12-23",41.4,41.76,40.98,41.07,344600],["2010-12-24",42.52,42.58,41.07,42.51,339005],["2010-12-27",42.51,42.61,41.28,41.45,374200],["2010-12-28",41.45,41.88,41.45,41.86,506910],["2010-12-29",42.53,45.04,41.86,44.9,354800],["2010-12-30",46.12,46.12,44.89,44.99,215000],["2010-12-31",45.03,46.28,44.99,45.19,396154],["2011-01-04",45.23,46.17,45.03,45.03,270410],["2011-01-05",45.75,45.86,44.97,45.03,147010],["2011-01-06",45.03,45.82,44.87,45.82,127400],["2011-01-07",45.81,45.88,44.7,44.72,28367905],["2011-01-10",44.72,45.68,44.54,44.61,607019],["2011-01-11",44.61,45.28,44.61,45.08,133860],["2011-01-12",45.11,45.11,44.79,44.81,114600],["2011-01-13",44.86,44.91,44.51,44.74,532731],["2011-01-14",44.74,45.18,44.64,45.14,151035],["2011-01-17",45.07,45.14,44.79,44.87,328335],["2011-01-18",44.86,44.87,44.05,44.05,446366],["2011-01-19",44.05,44.35,43.69,43.8,202969],["2011-01-20",43.8,44.97,43.8,44.79,215110],["2011-01-21",44.8,44.81,43.76,43.78,172860],["2011-01-24",43.79,44.44,43.22,43.22,328000],["2011-01-25",43.22,43.31,42.83,42.84,673220],["2011-01-26",42.83,43.72,42.59,43.06,404173],["2011-01-27",42.7,43.46,42.38,42.46,363300],["2011-01-28",42.5,43.38,42.45,42.95,130000],["2011-02-08",43.01,43.1,42.61,42.68,42000],["2011-02-09",42.7,42.74,41.9,42.46,409600],["2011-02-10",42.46,42.68,42.18,42.18,152300],["2011-02-11",42.18,42.82,41.54,41.64,126200],["2011-02-14",41.62,42.3,41.52,41.83,185876],["2011-02-15",41.83,41.94,41.29,41.39,451294],["2011-02-16",41.37,41.96,41.37,41.43,319000],["2011-02-17",41.45,41.81,41.43,41.54,110500],["2011-02-18",41.55,41.74,41.35,41.44,192134],["2011-02-21",41.45,41.5,40.74,40.84,584500],["2011-02-22",40.84,40.84,39.56,39.63,119500],["2011-02-23",39.62,40.18,39.11,39.97,256000],["2011-02-24",39.97,40.2,38.99,39.64,258400],["2011-02-25",39.69,39.91,39.52,39.61,742119],["2011-02-28",39.6,40.28,39.58,40.23,201900],["2011-03-01",40.23,40.23,39.51,39.51,111200],["2011-03-02",39.56,39.61,39.07,39.47,168014],["2011-03-03",39.48,39.76,39.01,39.21,469300],["2011-03-04",39.21,39.6,39.03,39.22,113150],["2011-03-07",39.32,39.33,39.05,39.05,190600],["2011-03-08",39.1,39.45,38.9,38.92,638655],["2011-03-09",38.92,39.21,38.65,38.69,488266],["2011-03-10",38.68,39.41,38.68,38.72,221445],["2011-03-11",38.68,39.25,38.5,39.04,353224],["2011-03-14",39.05,39.48,38.15,38.2,421750],["2011-03-15",38.21,38.87,38.2,38.26,427100],["2011-03-16",38.64,38.72,38.11,38.35,114392],["2011-03-17",38.88,38.88,38.17,38.17,126700],["2011-03-18",38.18,38.6,38.15,38.49,277100],["2011-03-21",38.49,38.53,38.23,38.3,428874],["2011-03-22",38.32,38.85,38.27,38.6,186100],["2011-03-23",38.17,38.6,37.65,37.8,149300],["2011-03-24",37.8,38.35,37.63,37.93,370700],["2011-03-25",37.93,38.72,37.93,38.44,540200],["2011-03-28",38.68,38.78,37.77,37.92,287400],["2011-03-29",37.92,38.25,37.46,37.73,243000],["2011-03-30",37.72,38.11,37.23,37.41,139300],["2011-03-31",37.43,37.71,37.18,37.24,576660],["2011-04-01",37.24,37.89,37.1,37.11,297200],["2011-04-04",37.13,37.41,37.06,37.06,201665],["2011-04-05",37.07,37.44,37.06,37.28,136555],["2011-04-06",37.29,37.43,37.0,37.23,433880],["2011-04-07",37.25,37.6,37.23,37.27,134020],["2011-04-08",37.27,37.3,36.81,36.82,88001],["2011-04-13",37.06,37.17,36.74,36.81,51400],["2011-04-14",36.8,36.82,36.18,36.21,567100],["2011-04-15",36.22,36.77,36.21,36.52,464000],["2011-04-18",36.53,36.53,36.08,36.09,127830],["2011-04-19",36.08,36.32,35.62,35.63,163220],["2011-04-20",35.64,35.84,35.51,35.84,372900],["2011-04-21",35.84,36.03,35.63,35.7,117400],["2011-04-22",35.7,36.03,35.39,35.52,212841],["2011-04-25",35.54,36.06,35.31,36.06,87175],["2011-04-26",36.06,36.38,36.06,36.21,1195460],["2011-04-27",36.22,36.39,35.92,35.92,71540],["2011-04-28",35.94,35.96,35.76,35.77,166900],["2011-04-29",35.79,35.87,35.53,35.63,184200],["2011-05-04",35.64,35.73,35.52,35.65,78110],["2011-05-05",35.61,35.66,34.88,35.0,153500],["2011-05-06",35.03,35.48,35.0,35.27,130820],["2011-05-09",35.29,35.41,35.03,35.28,862060],["2011-05-10",35.29,35.42,34.98,35.36,577811],["2011-05-11",35.38,35.42,35.14,35.21,106230],["2011-05-12",35.21,35.26,34.54,34.8,136400],["2011-05-13",34.73,35.16,34.32,34.38,153595],["2011-05-16",34.42,34.62,34.19,34.5,164204],["2011-05-17",34.51,34.75,33.86,33.89,118062],["2011-05-18",33.88,34.31,33.72,33.78,123300],["2011-05-19",34.04,34.07,33.78,34.07,168700],["2011-05-20",34.07,34.22,33.71,33.89,125500],["2011-05-23",33.89,33.89,33.33,33.33,1284426],["2011-05-24",33.41,33.61,32.79,32.82,124060],["2011-05-25",32.84,32.84,32.3,32.37,165300],["2011-05-26",32.39,32.64,32.37,32.45,111532],["2011-05-27",32.45,32.65,32.33,32.58,242200],["2011-05-30",32.59,32.62,31.93,31.98,106400],["2011-05-31",32.01,32.48,31.98,32.47,127000],["2011-06-01",32.47,32.68,32.34,32.34,160400],["2011-06-02",32.34,32.91,32.28,32.85,246300],["2011-06-03",32.85,33.13,32.85,33.02,137300],["2011-06-06",33.06,33.1,32.68,32.68,33100],["2011-06-07",32.68,33.23,32.49,32.78,348830],["2011-06-08",32.81,33.28,32.4,32.4,201612],["2011-06-09",33.05,33.17,32.4,32.59,175300],["2011-06-10",32.6,33.48,32.59,33.34,241300],["2011-06-13",33.34,33.89,33.32,33.57,260278],["2011-06-14",33.8,33.8,33.28,33.28,283598],["2011-06-15",33.28,33.54,33.22,33.22,442320],["2011-06-16",33.21,33.24,33.1,33.18,133820],["2011-06-17",32.83,33.18,32.44,32.61,182900],["2011-06-20",32.62,33.0,32.48,32.49,146034],["2011-06-21",32.49,32.67,32.43,32.64,274250],["2011-06-22",32.65,33.26,32.46,32.69,735170],["2011-06-23",32.75,33.13,32.27,32.41,402950],["2011-06-24",32.53,32.65,32.35,32.39,200298],["2011-06-27",32.52,32.72,32.34,32.59,281800],["2011-06-28",32.62,33.07,32.59,32.99,321600],["2011-06-29",32.99,33.16,32.66,32.93,151800],["2011-06-30",32.97,33.13,32.93,32.99,389900],["2011-07-01",33.1,33.29,32.93,32.93,144400],["2011-07-04",32.94,32.99,32.73,32.74,137100],["2011-07-05",32.76,32.91,32.74,32.77,256100],["2011-07-06",32.79,33.03,32.62,32.62,116796],["2011-07-07",32.62,32.95,32.62,32.84,170912],["2011-07-08",32.85,32.92,32.34,32.47,132510],["2011-07-11",32.48,32.75,32.4,32.46,118420],["2011-07-12",32.46,32.7,32.33,32.56,198930],["2011-07-13",32.57,32.74,32.35,32.62,290028],["2011-07-14",32.63,32.85,32.47,32.55,115510],["2011-07-15",32.61,32.62,32.36,32.36,198130],["2011-07-18",32.36,32.48,32.18,32.25,104775],["2011-07-19",32.26,32.33,32.01,32.07,100375],["2011-07-20",32.09,32.3,32.05,32.09,94270],["2011-07-21",32.12,32.28,31.92,31.92,181775],["2011-07-22",31.88,32.15,31.8,31.89,298269],["2011-07-25",31.91,31.99,31.53,31.58,118047],["2011-07-26",31.58,31.62,31.44,31.45,164741],["2011-07-27",31.45,31.82,31.3,31.3,197720],["2011-07-28",31.3,31.93,31.3,31.85,190142],["2011-07-29",31.83,31.99,31.7,31.73,228843],["2011-08-01",31.71,31.79,31.7,31.74,145388],["2011-08-02",31.74,31.76,31.37,31.37,126689],["2011-08-03",31.37,31.67,31.21,31.61,153207],["2011-08-04",31.61,31.86,31.47,31.52,1840130],["2011-08-05",31.54,32.0,31.52,31.95,138900],["2011-08-08",31.94,31.99,31.89,31.94,154900],["2011-08-09",31.89,32.08,31.24,31.24,175124],["2011-08-10",31.26,31.61,31.24,31.52,139705],["2011-08-11",31.52,31.57,31.38,31.4,115190],["2011-08-12",31.4,31.41,31.23,31.26,223475],["2011-08-15",31.26,31.3,30.76,30.77,320677],["2011-08-16",30.93,31.01,30.64,30.98,131400],["2011-08-17",30.98,30.98,30.69,30.88,89350],["2011-08-18",30.81,31.17,30.81,31.15,182600],["2011-08-19",31.09,31.24,31.07,31.07,104240],["2011-08-22",31.08,31.21,31.07,31.19,119300],["2011-08-23",31.19,31.25,30.75,30.76,287534],["2011-08-24",30.76,30.93,30.49,30.77,163356],["2011-08-25",30.79,30.84,30.62,30.69,748160],["2011-08-26",30.68,30.99,30.64,30.8,228160],["2011-08-29",31.16,31.2,30.62,30.77,836450],["2011-08-30",31.32,31.5,30.77,31.2,210444],["2011-08-31",31.2,31.52,30.98,31.08,140510],["2011-09-01",31.31,31.5,31.08,31.5,171600],["2011-09-05",31.54,31.93,31.35,31.38,268187],["2011-09-06",31.38,31.53,30.92,30.92,139000],["2011-09-07",30.93,31.5,30.92,31.39,169400],["2011-09-08",31.38,31.76,31.34,31.47,440812],["2011-09-09",31.48,31.66,31.21,31.26,244175],["2011-09-12",31.29,31.74,31.24,31.67,240314],["2011-09-13",31.83,32.09,31.62,31.81,375786],["2011-09-14",31.83,31.86,31.7,31.72,361200],["2011-09-15",31.72,31.78,31.42,31.54,252338],["2011-09-16",31.54,31.6,31.46,31.49,355200],["2011-09-19",31.5,31.65,31.44,31.44,244475],["2011-09-20",31.45,31.49,31.25,31.28,135100],["2011-09-21",31.29,31.31,31.03,31.03,195900],["2011-09-22",31.04,31.33,30.99,31.32,156700],["2011-09-23",31.33,31.39,31.11,31.11,136000],["2011-09-26",31.12,31.16,30.76,30.76,566000],["2011-09-27",30.78,31.03,30.76,31.03,205404],["2011-09-28",30.99,31.3,30.82,31.23,401180],["2011-09-29",31.26,31.52,30.74,30.78,245965],["2011-09-30",30.79,30.83,30.67,30.7,1070000],["2011-10-03",30.93,31.16,30.7,30.92,177700],["2011-10-04",30.93,31.01,30.9,30.94,193300],["2011-10-05",30.96,31.0,30.58,30.62,209736],["2011-10-06",30.65,30.65,30.57,30.63,187829],["2011-10-07",30.65,30.69,30.6,30.6,91600],["2011-10-10",30.62,30.65,30.48,30.58,190310],["2011-10-11",30.6,30.61,30.42,30.53,154538],["2011-10-12",30.53,30.79,30.23,30.24,219475],["2011-10-13",30.27,30.28,30.15,30.17,169487],["2011-10-14",30.18,30.39,30.16,30.35,79905],["2011-10-17",30.35,30.35,30.09,30.09,130118],["2011-10-18",30.09,30.1,29.59,29.98,148300],["2011-10-19",29.95,30.01,29.63,29.8,110875],["2011-10-20",29.8,30.26,29.79,30.26,122462],["2011-10-21",30.23,30.39,30.17,30.39,190715],["2011-10-24",30.42,30.44,30.25,30.29,189230],["2011-10-25",30.3,30.49,30.29,30.43,184700],["2011-10-26",30.43,30.48,30.36,30.38,68000],["2011-10-27",30.38,30.58,30.38,30.53,194558],["2011-10-28",30.53,30.71,30.51,30.68,154200],["2011-10-31",30.69,30.82,30.66,30.67,250600],["2011-11-01",30.66,30.73,30.49,30.51,211968],["2011-11-02",30.53,30.68,30.38,30.4,305960],["2011-11-03",30.41,30.51,30.38,30.45,164600],["2011-11-04",30.47,30.72,30.07,30.09,151543],["2011-11-07",30.12,30.19,29.95,29.97,143700],["2011-11-08",29.98,30.2,29.81,29.81,197540],["2011-11-09",29.92,30.2,29.81,29.95,194450],["2011-11-10",29.96,29.96,29.57,29.57,141800],["2011-11-11",29.57,29.66,29.2,29.27,349230],["2011-11-14",29.3,29.32,29.11,29.11,76240],["2011-11-15",29.12,29.17,28.9,28.98,191900],["2011-11-16",28.98,29.01,28.9,28.99,113358],["2011-11-17",28.99,29.25,28.92,29.24,163979],["2011-11-18",29.26,29.28,28.75,28.76,203600],["2011-11-21",28.8,29.09,28.76,29.09,132380],["2011-11-22",29.09,29.56,28.92,29.56,995530],["2011-11-23",29.56,29.75,29.56,29.7,155450],["2011-11-24",29.71,30.37,29.7,30.33,168068],["2011-11-25",30.33,30.33,30.25,30.33,131970],["2011-11-28",30.34,31.15,30.26,31.12,233950],["2011-11-29",31.13,31.28,31.12,31.16,289344],["2011-11-30",31.17,31.86,30.81,31.86,320800],["2011-12-01",31.87,32.84,31.85,32.83,302117],["2011-12-02",32.84,32.85,32.66,32.76,285200],["2011-12-05",32.73,33.87,32.73,33.87,225800],["2011-12-06",33.81,33.94,33.8,33.91,74345],["2011-12-07",33.91,33.91,33.75,33.78,389245],["2011-12-08",33.78,34.37,33.67,34.36,223050],["2011-12-09",34.36,34.44,34.33,34.37,1023800],["2011-12-12",34.37,34.42,34.14,34.15,114333],["2011-12-13",34.16,34.21,34.07,34.15,161884],["2011-12-14",34.17,34.22,34.06,34.08,325639],["2011-12-15",34.16,34.25,33.97,33.97,200276],["2011-12-16",34.01,34.08,33.97,34.05,561780],["2011-12-19",34.05,34.22,34.05,34.22,6791519],["2011-12-20",34.2,34.24,34.1,34.1,5237520],["2011-12-21",34.1,34.26,33.86,34.15,134800],["2011-12-22",34.15,34.38,34.15,34.19,704700],["2011-12-23",34.19,34.34,34.12,34.15,274224],["2011-12-26",34.24,34.24,34.07,34.14,385210],["2011-12-27",34.3,34.3,33.96,33.96,327736],["2011-12-28",34.1,34.1,33.84,33.93,9094874],["2011-12-29",34.1,34.11,33.67,33.67,6836900],["2011-12-30",33.9,33.93,33.67,33.76,394950],["2012-01-03",33.78,33.84,33.64,33.65,2160801],["2012-01-04",33.69,33.69,33.41,33.64,48845],["2012-01-05",33.64,33.72,33.59,33.69,4099010],["2012-01-06",33.69,33.69,33.48,33.61,117412],["2012-01-09",33.61,33.67,33.48,33.49,2395178],["2012-01-10",33.49,33.52,33.37,33.42,6363200],["2012-01-11",33.43,33.5,33.37,33.37,57400],["2012-01-12",33.41,33.44,33.37,33.44,54200],["2012-01-13",33.44,33.47,33.31,33.31,201750],["2012-01-16",33.32,33.46,33.27,33.46,412330],["2012-01-17",33.45,33.64,33.43,33.62,59100],["2012-01-18",33.62,33.74,33.62,33.66,89500],["2012-01-19",33.66,33.92,33.66,33.92,6039500],["2012-01-20",33.92,33.96,33.89,33.89,39800],["2012-01-30",33.9,33.99,33.82,33.98,45500],["2012-01-31",33.99,34.04,33.98,33.99,107780],["2012-02-01",33.99,34.17,33.92,34.15,569378],["2012-02-03",34.51,34.81,34.47,34.47,162580],["2012-02-06",34.49,34.63,34.47,34.56,97900],["2012-02-07",34.56,34.67,34.45,34.53,152700],["2012-02-08",34.54,34.75,34.45,34.75,389480],["2012-02-09",34.75,34.97,34.71,34.97,199490],["2012-02-10",35.16,35.18,34.95,34.96,120550],["2012-02-13",34.97,34.97,34.61,34.61,179830],["2012-02-14",34.62,34.62,34.31,34.34,2511500],["2012-02-15",34.35,34.56,34.27,34.56,2773300],["2012-02-16",34.57,34.76,34.33,34.35,195408],["2012-02-17",34.51,34.51,34.35,34.43,95200],["2012-02-20",34.63,34.63,34.22,34.56,2150440],["2012-02-21",34.57,34.73,34.34,34.39,5046333],["2012-02-22",34.62,34.75,34.39,34.75,5406800],["2012-02-23",34.71,34.82,34.69,34.71,5183979],["2012-02-24",34.71,34.76,34.49,34.7,4142380],["2012-02-27",34.68,34.7,34.43,34.47,4168110],["2012-02-28",34.47,34.59,34.46,34.56,3532742],["2012-02-29",34.55,34.56,34.41,34.41,216807],["2012-03-01",34.41,34.63,34.41,34.62,260560],["2012-03-02",34.56,34.91,34.56,34.88,438600],["2012-03-05",34.89,35.43,34.88,35.4,378277],["2012-03-06",35.42,35.61,35.03,35.08,645400],["2012-03-07",35.08,35.11,34.81,34.88,247640],["2012-03-08",34.91,34.91,34.65,34.74,200602],["2012-03-09",34.74,34.74,34.43,34.58,162030],["2012-03-12",34.58,34.61,34.3,34.3,227415],["2012-03-13",34.31,34.4,34.19,34.39,163078],["2012-03-14",34.39,34.58,34.39,34.5,153700],["2012-03-15",34.5,34.62,34.5,34.61,1372458],["2012-03-16",34.61,34.78,34.61,34.76,3009395],["2012-03-19",34.75,34.9,33.5,33.55,4441574],["2012-03-20",34.9,34.93,34.77,34.87,703700],["2012-03-21",34.93,35.12,34.83,35.11,933704],["2012-03-22",35.13,35.17,34.9,34.93,1284220],["2012-03-23",34.96,35.26,34.93,35.11,1838150],["2012-03-26",35.11,35.19,35.06,35.1,989698],["2012-03-27",35.11,35.13,34.98,35.12,369200],["2012-03-28",35.13,35.24,35.06,35.08,420480],["2012-03-29",35.08,35.23,35.08,35.15,281200],["2012-03-30",35.15,35.15,34.93,35.03,182324],["2012-04-03",35.03,35.1,35.0,35.09,279856],["2012-04-04",35.09,35.11,34.84,35.1,640890],["2012-04-05",35.1,35.1,34.81,34.85,2215015],["2012-04-06",34.85,34.92,34.79,34.85,183495],["2012-04-09",34.85,34.9,34.79,34.89,298630],["2012-04-10",35.03,35.06,34.89,35.02,3179025],["2012-04-11",35.03,35.15,35.0,35.07,5902764],["2012-04-12",35.07,35.11,34.84,34.89,374550],["2012-04-13",34.89,34.95,34.76,34.77,1924500],["2012-04-16",34.76,34.96,34.75,34.92,249000],["2012-04-17",34.91,35.23,34.91,35.22,243100],["2012-04-18",35.22,35.31,35.21,35.28,295560],["2012-04-19",35.29,35.36,35.06,35.07,323055],["2012-04-20",35.07,35.07,34.96,35.06,133780],["2012-04-23",35.06,35.19,34.88,34.88,652173],["2012-04-24",35.01,35.19,34.88,35.18,294290],["2012-04-25",35.33,35.46,35.18,35.19,187680],["2012-04-26",35.17,35.31,35.1,35.31,232026],["2012-04-27",35.31,35.34,35.01,35.07,363273],["2012-05-02",35.06,35.13,35.02,35.13,544294],["2012-05-03",35.14,35.23,34.97,35.01,372600],["2012-05-04",35.0,35.15,34.91,35.15,430080],["2012-05-07",35.18,35.18,34.87,35.16,648399],["2012-05-08",35.21,35.51,35.15,35.49,1273580],["2012-05-09",35.55,35.65,35.33,35.34,397692],["2012-05-10",35.35,35.67,35.34,35.57,514320],["2012-05-11",35.58,35.67,35.52,35.67,289030],["2012-05-14",35.68,35.8,35.44,35.44,335052],["2012-05-15",35.41,35.51,35.26,35.26,271850],["2012-05-16",35.24,35.56,35.19,35.56,412790],["2012-05-17",35.55,35.69,35.54,35.61,182720],["2012-05-18",35.63,35.96,35.56,35.95,193150],["2012-05-21",36.0,36.29,35.95,36.27,265566],["2012-05-22",36.28,36.54,36.27,36.4,1019869],["2012-05-23",36.4,36.41,36.23,36.24,727426],["2012-05-24",36.27,36.39,36.22,36.22,175200],["2012-05-25",36.22,36.53,36.22,36.49,431500],["2012-05-28",36.49,36.75,36.49,36.49,435063],["2012-05-29",36.49,36.49,36.3,36.38,437826],["2012-05-30",36.38,36.47,36.38,36.44,297810],["2012-05-31",36.43,36.44,36.24,36.3,304220],["2012-06-01",36.34,36.41,36.0,36.02,232250],["2012-06-04",36.02,36.04,35.82,35.85,811780],["2012-06-05",35.85,35.98,35.84,35.86,452369],["2012-06-06",35.85,35.92,35.69,35.77,257325],["2012-06-07",35.78,35.88,35.76,35.81,244400],["2012-06-08",35.81,35.94,35.81,35.92,390200],["2012-06-11",35.93,36.24,35.9,36.08,696113],["2012-06-12",36.12,36.43,36.05,36.33,231405],["2012-06-13",36.3,36.33,36.27,36.33,254075],["2012-06-14",36.35,36.38,36.19,36.21,169910],["2012-06-15",36.23,36.48,36.21,36.48,592971],["2012-06-18",36.51,36.59,36.4,36.42,480449],["2012-06-19",36.42,36.42,36.29,36.31,257683],["2012-06-20",36.33,36.36,36.3,36.31,345550],["2012-06-21",36.33,36.48,36.25,36.43,317400],["2012-06-22",36.43,36.44,36.23,36.24,373440],["2012-06-25",36.15,36.45,36.15,36.45,375022],["2012-06-26",36.46,36.47,36.39,36.41,283500],["2012-06-27",36.43,36.44,36.36,36.4,671300],["2012-06-28",36.41,36.44,36.32,36.41,418526],["2012-06-29",36.43,36.49,36.3,36.49,471598],["2012-07-02",36.45,36.48,36.43,36.44,231318],["2012-07-03",36.44,36.45,36.32,36.34,334900],["2012-07-04",36.34,36.46,36.34,36.44,302885],["2012-07-05",36.44,36.66,36.41,36.66,340762],["2012-07-06",36.66,36.66,36.41,36.47,504075],["2012-07-09",36.47,36.66,36.37,36.65,300199],["2012-07-10",36.65,36.72,36.53,36.55,586199],["2012-07-11",36.55,36.57,36.49,36.5,290400],["2012-07-12",36.51,36.71,36.29,36.29,345157],["2012-07-13",36.29,36.72,36.29,36.7,338375],["2012-07-16",36.69,36.73,36.65,36.72,329200],["2012-07-17",36.72,36.92,36.68,36.69,661230],["2012-07-18",36.67,37.09,36.67,37.05,399000],["2012-07-19",37.06,37.41,36.88,37.41,721215],["2012-07-20",37.36,37.41,37.25,37.26,1695260],["2012-07-23",37.27,37.29,37.13,37.14,846500],["2012-07-24",37.14,37.16,37.08,37.12,411850],["2012-07-25",37.12,37.19,37.08,37.08,509706],["2012-07-26",37.07,37.4,37.07,37.36,588630],["2012-07-27",37.36,37.39,37.01,37.01,349129],["2012-07-30",37.03,37.08,36.96,36.98,215000],["2012-07-31",36.98,37.23,36.98,37.2,284800],["2012-08-01",37.2,37.2,37.14,37.17,210510],["2012-08-02",37.18,37.21,37.03,37.08,457086],["2012-08-03",37.08,37.17,37.01,37.17,382320],["2012-08-06",37.17,37.33,37.14,37.33,271735],["2012-08-07",37.33,37.42,37.16,37.42,433626],["2012-08-08",37.44,37.52,37.42,37.45,342190],["2012-08-09",37.46,37.48,37.22,37.36,360810],["2012-08-10",37.36,37.49,37.35,37.47,980983],["2012-08-13",37.47,37.52,37.42,37.49,547961],["2012-08-14",37.51,37.52,37.33,37.34,574773],["2012-08-15",37.32,37.45,37.32,37.41,177700],["2012-08-16",37.43,37.9,37.41,37.87,225500],["2012-08-17",37.96,38.06,37.87,38.01,214570],["2012-08-20",37.98,38.01,37.8,37.85,243529],["2012-08-21",37.84,37.88,37.68,37.72,262832],["2012-08-22",37.68,38.16,37.67,38.16,361905],["2012-08-23",38.16,38.16,37.96,37.99,332780],["2012-08-24",37.99,38.07,37.94,38.06,266690],["2012-08-27",38.06,38.08,37.91,37.94,245440],["2012-08-28",37.95,38.12,37.95,38.12,245600],["2012-08-29",38.12,38.2,38.08,38.18,112390],["2012-08-30",38.22,38.22,38.06,38.12,254249],["2012-08-31",38.14,38.17,38.12,38.17,460923],["2012-09-04",38.16,38.23,38.16,38.19,163920],["2012-09-05",38.19,38.21,38.12,38.14,186507],["2012-09-06",38.14,38.23,38.13,38.23,175134],["2012-09-07",38.23,38.94,38.23,38.94,156352],["2012-09-10",38.93,38.95,38.73,38.73,194150],["2012-09-11",38.73,39.2,38.73,39.19,139166],["2012-09-12",39.19,39.5,39.19,39.49,121390],["2012-09-13",39.49,39.54,39.49,39.51,185390],["2012-09-14",39.51,39.59,39.49,39.59,76165],["2012-09-17",39.59,39.59,39.52,39.57,259490],["2012-09-18",39.57,39.59,39.39,39.54,208850],["2012-09-19",39.55,39.57,39.42,39.44,198030],["2012-09-20",39.44,39.45,39.43,39.43,194928],["2012-09-21",39.42,39.53,39.38,39.44,446920],["2012-09-24",39.4,39.44,39.39,39.4,123512],["2012-09-25",39.4,39.41,39.19,39.19,329950],["2012-09-26",39.2,39.2,39.06,39.11,88528],["2012-09-27",39.11,39.11,39.03,39.03,192649],["2012-09-28",38.99,39.04,38.99,39.01,661900],["2012-10-01",39.0,39.07,39.0,39.04,285237],["2012-10-02",39.04,39.06,39.01,39.04,104728],["2012-10-03",39.04,39.37,39.0,39.36,110540],["2012-10-04",39.36,39.44,39.35,39.35,212640],["2012-10-05",39.36,39.53,39.35,39.45,5115163],["2012-10-08",39.43,39.46,39.41,39.46,7925300],["2012-10-09",39.46,39.49,39.43,39.44,202100],["2012-10-10",39.44,39.51,39.33,39.33,6484781],["2012-10-11",39.32,39.37,39.29,39.37,127126],["2012-10-12",39.37,39.43,39.37,39.4,97200],["2012-10-15",39.42,39.42,39.22,39.31,2630845],["2012-10-16",39.33,39.61,39.31,39.59,304008],["2012-10-17",39.6,39.63,39.46,39.48,116780],["2012-10-18",39.48,39.5,39.44,39.5,87638],["2012-10-19",39.5,39.65,39.46,39.64,451497],["2012-10-22",39.65,39.66,39.49,39.57,276113],["2012-10-23",39.59,39.67,39.57,39.64,181276],["2012-10-24",39.64,39.72,39.64,39.72,189900],["2012-10-25",39.73,39.81,39.72,39.72,190800],["2012-10-26",39.72,39.75,39.71,39.72,128966],["2012-10-29",39.72,39.79,39.71,39.78,174519],["2012-10-30",39.78,40.46,39.74,40.43,160307],["2012-10-31",40.46,40.58,40.43,40.58,65150],["2012-11-01",40.55,40.65,40.5,40.65,65700],["2012-11-02",40.65,40.66,40.56,40.56,350189],["2012-11-05",40.56,40.8,40.56,40.64,131400],["2012-11-06",40.64,40.7,40.63,40.69,1082535],["2012-11-07",40.7,40.84,40.69,40.81,73522],["2012-11-08",40.81,40.82,40.79,40.8,219093],["2012-11-09",40.8,40.81,40.78,40.78,37554],["2012-11-12",40.77,40.87,40.77,40.78,84528],["2012-11-13",40.79,40.85,40.78,40.83,162497],["2012-11-14",40.83,40.87,40.77,40.87,450192],["2012-11-15",40.87,40.9,40.86,40.86,57764],["2012-11-16",40.86,40.87,40.8,40.8,157875],["2012-11-19",40.81,40.85,40.8,40.83,72923],["2012-11-20",40.83,40.86,40.75,40.75,1068140],["2012-11-21",40.76,40.76,40.73,40.73,79436],["2012-11-22",40.73,40.76,40.72,40.73,5358902],["2012-11-23",40.74,40.76,40.72,40.72,77180],["2012-11-26",40.74,40.75,40.67,40.71,97200],["2012-11-27",40.71,40.74,40.69,40.72,81465],["2012-11-28",40.72,40.76,40.7,40.74,45800],["2012-11-29",40.75,40.78,40.71,40.75,459866],["2012-11-30",40.75,40.79,40.68,40.74,62746],["2012-12-03",40.75,40.89,40.74,40.86,203430],["2012-12-04",40.86,40.92,40.82,40.9,122940],["2012-12-05",40.92,41.0,40.9,40.94,49980],["2012-12-06",40.9,40.94,40.83,40.83,7533480],["2012-12-07",40.85,40.95,40.81,40.81,98208],["2012-12-10",40.82,40.92,40.81,40.92,197110],["2012-12-11",40.91,41.13,40.91,41.1,83642],["2012-12-12",41.12,41.23,40.91,41.23,127100],["2012-12-13",41.22,41.35,41.17,41.2,119801],["2012-12-14",41.22,41.24,41.18,41.19,108694],["2012-12-17",41.19,41.24,41.18,41.21,303958],["2012-12-18",41.22,41.26,41.2,41.24,4320566],["2012-12-19",41.25,41.35,41.23,41.33,71964],["2012-12-20",41.31,41.51,41.31,41.44,219525],["2012-12-21",41.44,41.65,41.43,41.65,85178],["2012-12-24",41.65,41.7,41.46,41.69,73700],["2012-12-25",41.69,41.71,41.63,41.66,85669],["2012-12-26",41.66,41.69,41.57,41.68,140380],["2012-12-27",41.68,41.75,41.61,41.74,98216],["2012-12-28",41.73,41.87,41.73,41.81,456904],["2013-01-02",41.81,42.05,41.81,42.03,173400],["2013-01-03",41.93,42.16,41.93,42.15,133207],["2013-01-04",42.16,42.23,42.14,42.14,143340],["2013-01-07",42.14,42.15,42.07,42.13,201814],["2013-01-08",42.09,42.13,41.95,42.09,131700],["2013-01-09",42.08,42.11,42.06,42.06,150100],["2013-01-10",42.06,42.07,42.0,42.01,153100],["2013-01-11",42.0,42.01,41.94,41.95,286600],["2013-01-14",41.91,41.95,41.85,41.92,121730],["2013-01-15",41.95,41.95,41.79,41.86,159940],["2013-01-16",41.9,42.09,41.86,42.01,185200],["2013-01-17",42.01,42.05,41.99,42.03,108800],["2013-01-18",42.06,42.07,41.95,42.02,191023],["2013-01-21",42.02,42.06,41.91,42.05,127500],["2013-01-22",42.05,42.05,41.94,41.98,378434],["2013-01-23",41.98,42.07,41.98,42.02,120800],["2013-01-24",42.21,42.21,42.01,42.03,71363],["2013-01-25",42.03,42.06,41.91,41.96,303474],["2013-01-28",41.98,42.04,41.79,42.03,181400],["2013-01-29",42.03,42.1,41.94,41.97,203900],["2013-01-30",41.96,42.01,41.92,41.98,266553],["2013-01-31",41.99,42.06,41.97,42.02,142693],["2013-02-01",42.01,42.14,42.01,42.05,165873],["2013-02-04",42.05,42.11,42.04,42.09,153700],["2013-02-05",42.09,42.1,42.02,42.05,176800],["2013-02-06",42.06,42.13,42.02,42.03,192800],["2013-02-07",42.03,42.34,41.92,42.34,1234210],["2013-02-08",42.34,42.51,42.27,42.5,183400],["2013-02-18",42.5,42.61,42.44,42.59,133000],["2013-02-19",42.59,42.59,42.42,42.43,114450],["2013-02-20",42.43,42.43,42.23,42.34,240300],["2013-02-21",42.34,42.34,42.26,42.29,345450],["2013-02-22",42.29,42.3,42.18,42.19,244800],["2013-02-25",42.19,42.21,42.15,42.19,159539],["2013-02-26",42.18,42.19,42.04,42.12,181775],["2013-02-27",42.09,42.17,42.02,42.08,500600],["2013-02-28",42.07,42.16,42.07,42.14,451150],["2013-03-01",42.14,42.14,42.05,42.07,402400],["2013-03-04",42.06,42.13,41.95,41.96,414610],["2013-03-05",41.96,42.01,41.89,41.91,277800],["2013-03-06",41.91,41.92,41.8,41.88,198700],["2013-03-07",41.88,41.9,41.75,41.75,732500],["2013-03-08",41.76,41.83,41.75,41.79,267200],["2013-03-11",41.79,41.82,41.75,41.8,169620],["2013-03-12",41.8,41.8,41.72,41.76,79500],["2013-03-13",41.77,41.8,41.71,41.77,311760],["2013-03-14",41.78,41.87,41.7,41.87,218400],["2013-03-15",41.88,41.96,41.87,41.96,575500],["2013-03-18",41.96,42.08,41.9,42.06,172400],["2013-03-19",42.08,42.21,42.04,42.14,170016],["2013-03-20",42.14,42.15,42.07,42.15,208150],["2013-03-21",42.15,42.19,42.08,42.08,118215],["2013-03-22",42.07,42.13,42.05,42.06,187778],["2013-03-25",42.05,42.07,41.95,41.98,194134],["2013-03-26",41.98,42.07,41.96,41.97,609630],["2013-03-27",41.97,41.99,41.92,41.95,196200],["2013-03-28",41.94,42.02,41.94,42.0,177899],["2013-03-29",42.0,42.04,41.93,41.95,146900],["2013-04-01",41.95,42.02,41.94,42.02,247000],["2013-04-02",42.02,42.09,41.91,41.99,212067],["2013-04-03",41.99,42.0,41.93,41.98,147330],["2013-04-04",41.98,42.03,41.87,41.88,145186],["2013-04-05",41.88,42.04,41.85,42.04,125400],["2013-04-08",42.04,42.04,41.9,42.01,149383],["2013-04-09",42.01,42.14,42.01,42.13,116600],["2013-04-10",42.11,42.13,42.04,42.05,232366],["2013-04-11",42.06,42.21,42.04,42.2,125880],["2013-04-12",42.2,42.2,41.94,41.94,121545],["2013-04-15",41.94,41.94,41.82,41.82,166100],["2013-04-16",41.82,41.84,41.78,41.78,324981],["2013-04-17",41.78,41.81,41.76,41.78,160941],["2013-04-18",41.78,41.86,41.75,41.81,199283],["2013-04-22",41.81,41.83,41.67,41.69,199800],["2013-04-23",41.69,41.75,41.65,41.73,210850],["2013-04-24",41.73,41.78,41.73,41.74,51758],["2013-04-25",41.74,41.85,41.74,41.81,167821],["2013-04-26",41.86,42.05,41.85,42.02,97852],["2013-05-02",42.02,42.13,42.02,42.05,131424],["2013-05-03",42.05,42.06,41.98,42.04,91980],["2013-05-06",42.04,42.04,41.84,41.88,103700],["2013-05-07",41.88,41.88,41.83,41.85,206433],["2013-05-08",41.85,41.86,41.75,41.75,482047],["2013-05-09",41.75,41.79,41.72,41.72,162551],["2013-05-10",41.72,41.74,41.68,41.71,172951],["2013-05-13",41.72,41.73,41.68,41.69,197791],["2013-05-14",41.69,41.7,41.66,41.66,131872],["2013-05-15",41.66,41.83,41.59,41.83,564140],["2013-05-16",41.85,41.96,41.83,41.92,717468],["2013-05-17",41.92,41.97,41.8,41.85,363557],["2013-05-20",41.85,41.92,41.85,41.89,514321],["2013-05-21",41.9,42.06,41.88,42.06,716382],["2013-05-22",42.06,42.19,42.06,42.19,162424],["2013-05-23",42.19,42.33,42.14,42.29,659307],["2013-05-24",42.29,42.38,42.25,42.38,230706],["2013-05-27",42.37,42.52,42.36,42.52,287232],["2013-05-28",42.52,42.56,42.26,42.27,401613],["2013-05-29",42.22,42.27,42.15,42.15,302049],["2013-05-30",42.15,42.21,42.0,42.0,346825],["2013-05-31",42.05,42.25,42.0,42.17,218193],["2013-06-03",42.23,42.23,42.02,42.03,203620],["2013-06-04",42.02,42.05,41.96,41.96,1651738],["2013-06-05",41.96,41.98,41.93,41.97,206409],["2013-06-06",41.96,42.1,41.93,42.1,574976],["2013-06-07",42.1,42.18,42.04,42.04,200499],["2013-06-10",42.04,42.28,41.97,42.21,251668],["2013-06-11",42.22,42.23,42.05,42.05,262783],["2013-06-12",42.04,42.11,42.04,42.11,316066],["2013-06-13",42.11,42.26,42.1,42.14,275940],["2013-06-14",42.15,42.37,42.14,42.29,230533],["2013-06-17",42.26,42.37,42.09,42.1,279000],["2013-06-18",42.11,42.16,42.1,42.15,122981],["2013-06-19",42.15,42.23,42.14,42.18,192253],["2013-06-20",42.19,42.25,42.16,42.23,76700],["2013-06-21",42.21,42.34,42.18,42.34,122772],["2013-06-24",42.34,42.42,42.29,42.37,99200],["2013-06-25",42.37,42.37,42.14,42.14,621070],["2013-06-26",42.14,42.25,42.13,42.25,105320],["2013-06-27",42.25,42.25,42.23,42.25,103700],["2013-06-28",42.25,42.3,42.14,42.25,127200],["2013-07-01",42.24,42.25,42.05,42.05,140695],["2013-07-02",42.06,42.09,42.05,42.09,485343],["2013-07-03",42.1,42.11,42.0,42.0,299750],["2013-07-04",42.03,42.13,42.0,42.08,172875],["2013-07-05",42.08,42.11,42.07,42.11,445623],["2013-07-08",42.12,42.15,42.1,42.15,503000],["2013-07-09",42.15,42.29,42.13,42.28,209239],["2013-07-10",42.28,42.36,42.28,42.36,224110],["2013-07-11",42.35,42.36,42.28,42.31,293000],["2013-07-12",42.31,42.31,41.68,41.71,261385],["2013-07-15",41.71,41.75,41.68,41.74,185640],["2013-07-16",41.74,41.74,41.54,41.68,257047],["2013-07-17",41.68,41.74,41.68,41.74,242300],["2013-07-18",41.74,41.91,41.73,41.78,310295],["2013-07-19",41.88,41.88,41.71,41.84,182340],["2013-07-22",41.81,41.97,41.8,41.96,359151],["2013-07-23",41.96,41.97,41.78,41.83,2308864],["2013-07-24",41.81,41.86,41.8,41.83,193910],["2013-07-25",41.83,41.97,41.8,41.92,215730],["2013-07-26",41.92,41.97,41.91,41.97,74867],["2013-07-29",41.97,42.03,41.97,42.01,69395],["2013-07-30",42.01,42.15,42.0,42.15,94285],["2013-07-31",42.14,42.23,42.14,42.23,104935],["2013-08-01",42.23,42.24,42.16,42.22,122398],["2013-08-02",42.22,42.39,42.22,42.39,187085],["2013-08-05",42.39,42.42,42.25,42.26,184753],["2013-08-06",42.26,42.27,42.22,42.24,110560],["2013-08-07",42.24,42.34,42.24,42.33,106721],["2013-08-08",42.33,42.33,42.15,42.18,144964],["2013-08-09",42.18,42.19,42.12,42.12,311662],["2013-08-12",42.12,42.12,41.95,41.95,44372],["2013-08-13",41.94,42.05,41.92,41.92,115501],["2013-08-14",41.92,42.01,41.89,42.01,98150],["2013-08-15",42.01,42.14,41.99,42.14,83031],["2013-08-16",42.14,42.24,42.13,42.24,77887],["2013-08-19",42.24,42.26,42.01,42.05,57102],["2013-08-20",42.05,42.15,42.03,42.13,140654],["2013-08-21",42.13,42.38,42.11,42.34,282573],["2013-08-22",42.33,42.37,42.17,42.17,76280],["2013-08-23",42.17,42.25,42.07,42.19,70391],["2013-08-26",42.19,42.23,42.18,42.21,92650],["2013-08-27",42.21,42.26,42.11,42.12,469328],["2013-08-28",42.12,42.12,42.04,42.09,266330],["2013-08-29",42.09,42.09,41.98,42.02,189500],["2013-08-30",42.02,42.21,42.02,42.2,24300],["2013-09-03",42.2,42.2,42.09,42.11,1258050],["2013-09-04",42.11,42.13,42.06,42.12,153523],["2013-09-05",42.12,42.13,42.08,42.13,107832],["2013-09-06",42.13,42.13,42.07,42.12,63899],["2013-09-09",42.12,42.12,42.05,42.05,643226],["2013-09-10",42.05,42.06,42.01,42.01,130690],["2013-09-11",42.01,42.01,41.84,41.88,13700],["2013-09-12",41.88,42.0,41.76,41.79,128100],["2013-09-13",41.79,41.95,41.77,41.95,150560],["2013-09-16",41.95,41.96,41.86,41.86,100261],["2013-09-17",41.86,41.91,41.86,41.89,1690796],["2013-09-18",41.89,41.89,41.5,41.7,1970444],["2013-09-19",41.7,41.72,41.68,41.68,1953310],["2013-09-20",41.68,41.76,41.64,41.75,142616],["2013-09-23",41.75,41.81,41.62,41.81,701088],["2013-09-24",41.81,41.94,41.79,41.92,210624],["2013-09-25",41.92,41.94,41.86,41.86,132886],["2013-09-26",41.86,42.07,41.73,42.0,213370],["2013-09-27",42.0,42.01,41.82,41.87,242029],["2013-09-30",41.87,42.04,41.83,41.9,274050],["2013-10-01",41.9,42.1,41.67,41.67,186680],["2013-10-02",41.67,41.72,41.27,41.29,123120],["2013-10-03",41.29,41.3,41.11,41.16,55243],["2013-10-04",41.16,41.18,40.89,41.04,63532],["2013-10-07",41.04,41.21,41.02,41.04,118518],["2013-10-08",41.04,41.07,40.67,40.77,338962],["2013-10-09",40.77,40.82,40.69,40.74,358835],["2013-10-10",40.74,40.76,40.67,40.67,123723],["2013-10-11",40.67,40.7,40.39,40.4,296581],["2013-10-14",40.4,40.45,40.2,40.26,217330],["2013-10-15",40.26,40.58,40.25,40.56,50022],["2013-10-16",40.56,40.6,40.53,40.54,309626],["2013-10-17",40.54,40.72,40.39,40.52,234431],["2013-10-18",40.52,40.53,40.32,40.35,590331],["2013-10-21",40.35,40.36,40.17,40.25,111561],["2013-10-22",40.25,40.45,40.21,40.27,286074],["2013-10-23",40.27,40.47,40.21,40.45,254984],["2013-10-24",40.45,40.48,40.4,40.43,147051],["2013-10-25",40.43,40.45,40.37,40.37,84642],["2013-10-28",40.37,40.47,40.37,40.43,124951],["2013-10-29",40.43,40.5,40.4,40.49,269450],["2013-10-30",40.49,40.55,40.48,40.54,110225],["2013-10-31",40.54,40.59,40.53,40.59,342429],["2013-11-01",40.59,40.65,40.57,40.59,126433],["2013-11-04",40.59,40.71,40.57,40.62,170609],["2013-11-05",40.62,40.68,40.62,40.67,160620],["2013-11-06",40.67,40.9,40.67,40.86,116891],["2013-11-07",40.86,41.03,40.84,41.03,250337],["2013-11-08",41.03,41.08,40.96,41.06,246125],["2013-11-11",41.06,41.08,40.98,41.0,139414],["2013-11-12",41.0,41.15,40.93,41.13,206453],["2013-11-13",41.13,41.18,41.02,41.02,239899],["2013-11-14",41.02,41.03,40.92,40.93,154250],["2013-11-15",40.93,41.05,40.88,41.05,375558],["2013-11-18",41.05,41.17,41.05,41.14,324939],["2013-11-19",41.14,41.34,41.12,41.23,146349],["2013-11-20",41.23,41.45,41.13,41.45,165075],["2013-11-21",41.45,41.49,41.3,41.36,349770],["2013-11-22",41.36,41.57,41.23,41.56,437476],["2013-11-25",41.56,41.65,41.56,41.62,529984],["2013-11-26",41.62,41.64,41.44,41.58,625816],["2013-11-27",41.58,41.61,41.43,41.44,372800],["2013-11-28",41.44,41.58,41.44,41.57,542677],["2013-11-29",41.57,41.65,41.52,41.62,461258],["2013-12-02",41.62,41.8,41.62,41.64,387090],["2013-12-03",41.64,41.83,41.6,41.83,355414],["2013-12-04",41.83,41.83,41.69,41.76,499033],["2013-12-05",41.76,41.83,41.74,41.74,331989],["2013-12-06",41.74,42.0,41.61,41.94,570160],["2013-12-09",41.94,42.16,41.92,42.16,8952573],["2013-12-10",42.16,42.3,42.11,42.29,576119],["2013-12-11",42.29,42.32,42.17,42.22,188924],["2013-12-12",42.22,42.34,42.14,42.15,209002],["2013-12-13",42.15,42.28,42.1,42.28,577453],["2013-12-16",42.28,42.34,42.25,42.29,247477],["2013-12-17",42.29,42.4,42.29,42.34,180482],["2013-12-18",42.34,42.37,42.27,42.27,473090],["2013-12-19",42.27,42.42,42.26,42.37,428214],["2013-12-20",42.37,42.48,42.36,42.44,214831],["2013-12-23",42.44,42.57,42.38,42.44,382031],["2013-12-24",42.44,42.6,42.37,42.51,352562],["2013-12-25",42.51,42.64,42.25,42.28,1160664],["2013-12-26",42.28,42.37,42.28,42.37,369684],["2013-12-27",42.37,42.59,41.89,41.92,307412],["2013-12-30",41.96,42.35,41.92,42.32,282804],["2013-12-31",42.32,42.55,42.32,42.46,326700],["2014-01-02",42.46,42.64,42.46,42.59,357594],["2014-01-03",42.59,42.67,42.42,42.49,421765],["2014-01-06",42.49,42.71,42.37,42.41,502207],["2014-01-07",42.41,42.55,42.37,42.48,839194],["2014-01-08",42.48,42.61,42.41,42.44,857335],["2014-01-09",42.44,42.53,42.39,42.52,692500],["2014-01-10",42.52,42.55,42.35,42.46,504411],["2014-01-13",42.6,42.64,42.6,42.62,497012],["2014-01-14",42.62,42.66,42.57,42.64,567421],["2014-01-15",42.64,42.93,42.64,42.89,615348],["2014-01-16",42.89,43.05,42.84,42.85,2346823],["2014-01-17",42.85,43.08,42.85,43.06,2479088],["2014-01-20",43.06,43.08,42.93,42.97,625900],["2014-01-21",42.97,43.03,42.57,42.65,530630],["2014-01-22",42.65,42.65,42.44,42.44,724096],["2014-01-23",42.44,42.71,42.42,42.6,877594],["2014-01-24",42.6,42.79,42.59,42.7,445013],["2014-01-27",42.7,42.73,42.28,42.33,436206],["2014-02-06",42.33,42.5,42.21,42.28,300290],["2014-02-07",42.28,42.33,41.99,42.05,630747],["2014-02-10",42.05,42.16,41.95,41.97,419112],["2014-02-11",41.97,42.27,41.97,42.16,530845],["2014-02-12",42.16,42.3,42.1,42.23,507050],["2014-02-13",42.23,42.69,42.21,42.68,640697],["2014-02-14",42.68,43.11,42.68,43.1,585394],["2014-02-17",43.1,43.63,43.07,43.56,1328419],["2014-02-18",43.56,44.12,43.52,44.04,785249],["2014-02-19",44.04,44.23,44.02,44.19,1016286],["2014-02-20",44.19,44.19,43.67,43.72,971221],["2014-02-21",43.72,44.54,43.67,44.49,880556],["2014-02-24",44.49,44.69,44.26,44.68,759208],["2014-02-25",44.68,45.24,44.63,45.22,939231],["2014-02-26",45.22,45.4,45.22,45.33,757817],["2014-02-27",45.33,46.01,45.33,45.96,1193001],["2014-02-28",45.96,46.19,45.93,46.09,1962344],["2014-03-03",46.09,46.2,46.09,46.19,2483868],["2014-03-04",46.19,46.4,46.15,46.39,1578207],["2014-03-05",46.39,46.51,46.23,46.42,1477875],["2014-03-06",46.42,47.22,46.42,47.22,2071576],["2014-03-07",47.22,47.41,47.15,47.41,1583466],["2014-03-10",47.41,48.24,47.14,47.24,1324834],["2014-03-11",47.24,47.29,46.99,47.1,3217309],["2014-03-12",47.1,47.12,46.89,46.92,1434959],["2014-03-13",46.92,48.43,46.81,47.3,2723405],["2014-03-14",47.3,48.29,47.04,47.04,3273831],["2014-03-17",47.04,48.29,46.94,48.29,2203351],["2014-03-18",48.29,48.95,48.25,48.9,2042388],["2014-03-19",48.9,48.9,48.48,48.69,1780069],["2014-03-20",48.69,49.02,48.1,48.1,1548133],["2014-03-21",48.1,48.59,47.99,48.28,3117719],["2014-03-24",48.28,49.1,48.26,48.53,1649261],["2014-03-25",48.53,49.22,48.53,49.08,5898941],["2014-03-26",49.08,49.24,48.81,48.81,3027904],["2014-03-27",48.81,49.08,48.73,49.02,2739086],["2014-03-28",49.02,50.03,48.76,50.03,1954339],["2014-03-31",50.03,50.79,50.03,50.78,1639548],["2014-04-01",50.78,51.54,50.39,51.11,2245740],["2014-04-02",51.11,51.9,51.06,51.77,2324833],["2014-04-03",51.77,51.82,51.16,51.16,1549148],["2014-04-04",51.16,51.2,50.42,50.55,888512],["2014-04-07",49.73,50.31,49.53,49.6,1562530],["2014-04-08",49.6,49.87,48.87,49.07,2432946],["2014-04-10",49.07,50.14,48.67,48.71,1935313],["2014-04-11",48.71,49.18,48.41,49.17,811161],["2014-04-14",49.17,49.61,49.09,49.09,1438707],["2014-04-15",49.09,49.3,48.57,48.73,1823589],["2014-04-16",48.73,48.73,47.98,48.47,5086508],["2014-04-17",48.47,48.94,48.47,48.73,972804],["2014-04-18",48.73,48.75,48.15,48.15,1681003],["2014-04-21",48.15,48.3,47.85,47.93,2152116],["2014-04-22",47.93,48.14,47.48,47.75,921442],["2014-04-23",47.75,47.98,47.75,47.95,784702],["2014-04-24",47.95,48.41,47.93,48.27,569402],["2014-04-25",48.27,49.2,48.27,49.2,736342],["2014-04-28",49.2,49.93,49.2,49.62,784791],["2014-04-29",49.62,49.77,49.0,49.38,4741282],["2014-05-05",49.49,49.52,49.1,49.14,1082261],["2014-05-06",49.14,49.16,48.38,48.72,888721],["2014-05-07",48.72,48.93,48.33,48.93,467811],["2014-05-08",48.93,48.93,47.36,47.55,1120296],["2014-05-09",47.55,47.94,47.53,47.92,539940],["2014-05-12",47.97,47.97,47.17,47.19,600624],["2014-05-13",47.19,47.73,47.14,47.6,1737854],["2014-05-14",47.6,48.4,47.6,48.39,1014736],["2014-05-15",48.39,48.81,47.73,48.09,880130],["2014-05-16",48.09,48.34,48.0,48.24,639593],["2014-05-19",48.24,48.92,48.24,48.79,491399],["2014-05-20",48.79,49.32,48.79,49.18,800046],["2014-05-21",49.18,49.66,49.18,49.66,1094693],["2014-05-22",49.66,49.76,49.31,49.53,1804944],["2014-05-23",49.53,50.03,49.53,50.03,660677],["2014-05-26",50.03,50.83,50.03,50.54,2687443],["2014-05-27",50.54,50.8,50.05,50.25,3693057],["2014-05-28",50.25,50.68,49.98,50.59,2508705],["2014-05-29",50.59,50.71,50.07,50.16,1674070],["2014-05-30",50.16,50.23,49.85,49.95,2787341],["2014-06-02",49.95,50.64,49.95,50.62,5829335],["2014-06-03",50.62,51.06,50.35,50.36,8697894],["2014-06-04",50.36,50.48,49.82,49.88,2105963],["2014-06-05",49.88,50.38,49.74,50.37,962180],["2014-06-06",50.37,50.48,50.23,50.26,931120],["2014-06-09",50.26,50.4,49.81,50.18,1343757],["2014-06-10",50.18,50.18,47.74,47.89,5147747],["2014-06-11",47.89,48.15,47.87,48.13,897608],["2014-06-12",48.13,48.3,47.96,48.17,809406],["2014-06-13",48.17,48.18,47.83,47.99,784169],["2014-06-16",47.99,48.13,47.82,47.82,640393],["2014-06-17",47.82,47.82,47.44,47.44,877793],["2014-06-18",47.44,47.71,47.1,47.16,651681],["2014-06-19",47.16,47.21,46.75,47.21,1101670],["2014-06-20",47.21,47.27,47.03,47.27,618960],["2014-06-23",47.27,47.28,46.91,47.12,482845],["2014-06-24",47.12,47.53,47.05,47.22,628066],["2014-06-25",47.22,47.5,47.06,47.15,1376808],["2014-06-26",47.15,47.26,46.72,46.82,1325915],["2014-06-27",46.82,47.1,46.82,46.94,714428],["2014-06-30",46.94,47.23,46.7,47.18,1290363],["2014-07-01",47.18,47.32,46.95,46.97,1294828],["2014-07-02",46.97,47.24,46.83,47.07,1059222],["2014-07-03",47.07,47.34,46.99,47.08,1494463],["2014-07-04",47.08,47.08,46.83,47.02,1168782],["2014-07-07",47.02,47.17,46.93,47.17,832681],["2014-07-08",47.17,47.19,46.92,46.97,1652720],["2014-07-09",46.97,47.44,46.97,47.36,2408300],["2014-07-10",47.36,47.49,47.27,47.38,2357603],["2014-07-11",47.38,47.5,47.3,47.39,1144035],["2014-07-14",47.39,47.56,47.35,47.51,1023118],["2014-07-15",47.51,47.93,47.19,47.19,7973033],["2014-07-16",47.19,47.25,46.81,47.05,2897149],["2014-07-17",47.05,47.43,47.04,47.33,870777],["2014-07-18",47.33,47.38,47.25,47.33,739360],["2014-07-21",47.33,47.33,47.08,47.2,1403973],["2014-07-22",47.2,47.22,47.02,47.15,985284],["2014-07-23",47.15,47.43,47.06,47.33,839911],["2014-07-24",47.33,47.95,47.27,47.95,1134985],["2014-07-25",47.95,48.04,47.71,47.79,2325258],["2014-07-28",47.79,47.86,47.26,47.27,917479],["2014-07-29",47.27,47.5,47.23,47.5,618963],["2014-07-30",47.5,47.54,47.34,47.34,560418],["2014-07-31",47.34,47.5,47.24,47.39,383759],["2014-08-01",47.39,47.46,46.96,47.02,778277],["2014-08-04",47.02,47.14,46.87,47.07,539251],["2014-08-05",47.07,47.27,46.99,47.2,1557841],["2014-08-06",47.2,47.45,47.12,47.32,3026436],["2014-08-07",47.32,47.62,47.26,47.59,762060],["2014-08-08",47.59,48.08,47.59,47.96,1037075],["2014-08-11",47.96,48.08,47.79,48.06,9428488],["2014-08-12",48.06,48.07,47.45,47.46,15470219],["2014-08-13",47.46,47.73,47.34,47.56,909371],["2014-08-14",47.56,48.14,47.43,48.05,12195653],["2014-08-15",48.05,48.05,47.77,48.0,1198211],["2014-08-18",48.0,48.63,48.0,48.61,1447742],["2014-08-19",48.61,49.15,48.61,48.8,988522],["2014-08-20",48.8,49.6,48.8,49.6,854990],["2014-08-21",49.6,50.22,49.6,50.2,2558706],["2014-08-22",50.2,50.96,50.1,50.31,3103676],["2014-08-25",50.31,50.97,50.3,50.58,1715768],["2014-08-26",50.58,51.53,50.39,51.34,1114631],["2014-08-27",51.34,52.35,51.33,52.21,2530393],["2014-08-28",52.21,53.08,52.21,52.97,1792400],["2014-08-29",52.97,53.93,52.95,53.92,1582729],["2014-09-03",53.92,54.93,53.92,54.75,3863447],["2014-09-04",54.75,54.95,53.82,54.23,2775618],["2014-09-05",54.23,55.77,54.23,55.77,3728580],["2014-09-08",55.77,56.99,55.77,56.98,7061750],["2014-09-09",56.98,58.49,56.8,57.69,5943597],["2014-09-10",57.69,58.85,57.11,58.83,3705386],["2014-09-11",58.83,60.35,58.83,59.6,5376274],["2014-09-12",59.6,60.3,59.11,60.3,3722995],["2014-09-15",60.3,60.87,59.98,60.17,3906078],["2014-09-16",60.17,60.89,59.74,60.35,4420617],["2014-09-17",60.35,61.81,60.35,61.72,5883241],["2014-09-18",61.72,63.72,61.71,63.16,3500622],["2014-09-19",63.16,65.23,63.16,65.23,1912083],["2014-09-22",65.23,67.02,65.23,65.55,2745606],["2014-09-23",65.55,66.39,64.07,64.09,2051093],["2014-09-24",64.09,64.09,62.26,62.29,1096412],["2014-09-25",62.29,63.4,60.49,63.27,2098664],["2014-09-26",63.27,63.44,61.66,62.59,2332836],["2014-09-29",62.59,65.83,62.59,65.63,1225880],["2014-09-30",65.63,69.19,65.63,67.44,1649026],["2014-10-01",67.44,70.83,66.83,70.8,1962524],["2014-10-02",70.8,73.19,70.35,72.51,1509736],["2014-10-03",72.51,75.25,72.36,74.25,2025065],["2014-10-06",74.25,77.53,73.35,77.22,3702379],["2014-10-07",77.22,81.39,77.16,80.97,1771209],["2014-10-08",80.97,85.43,80.97,84.68,2272974],["2014-10-09",84.68,88.53,84.12,87.5,9399012],["2014-10-10",87.5,92.5,86.46,91.32,5781352],["2014-10-13",91.32,91.58,90.58,90.79,5871574],["2014-10-14",90.79,95.5,89.96,95.23,5497818],["2014-10-15",95.23,100.45,94.32,100.43,7499856],["2014-10-16",100.43,107.28,99.7,106.67,3937558],["2014-10-17",106.67,114.2,106.67,114.07,2695596],["2014-10-20",114.07,123.07,114.07,122.9,2186994],["2014-10-21",122.9,124.78,122.9,124.51,3573107],["2014-10-22",124.51,125.9,124.51,125.6,3814712],["2014-10-23",125.6,126.95,124.15,124.4,4357832],["2014-10-24",124.4,125.78,124.4,125.12,3349630],["2014-10-27",125.12,125.33,123.83,123.88,2837004],["2014-10-28",123.88,124.26,123.13,123.28,2829397],["2014-10-29",123.28,125.15,123.08,125.07,2520756],["2014-10-30",125.07,125.25,124.09,124.48,2403094],["2014-10-31",124.48,124.48,123.65,124.36,2445783],["2014-11-03",124.36,125.1,116.63,124.44,2904982],["2014-11-04",124.44,124.55,118.03,118.5,1820844],["2014-11-05",118.5,118.87,111.1,111.11,2893524],["2014-11-06",111.11,111.79,104.53,105.02,2476658],["2014-11-07",105.02,105.58,104.89,105.49,2187589],["2014-11-10",105.49,105.59,104.71,105.06,1973518],["2014-11-11",105.06,105.41,104.71,105.11,3205676],["2014-11-12",105.11,105.57,98.93,99.01,2609856],["2014-11-13",99.01,100.23,94.47,94.47,2061077],["2014-11-14",94.47,95.52,89.85,89.85,2603048],["2014-11-17",89.85,90.38,85.3,85.3,2041018],["2014-11-18",85.3,85.3,80.12,80.2,2916474],["2014-11-19",80.2,80.33,75.9,75.93,3873869],["2014-11-20",75.93,76.74,75.71,76.5,2054901],["2014-11-21",76.5,76.73,75.93,76.02,4137243],["2014-11-24",76.02,76.23,75.73,75.78,3306315],["2014-11-25",75.78,76.26,72.77,72.77,2552185],["2014-11-26",72.77,73.15,69.59,69.8,3052345],["2014-11-27",69.8,70.05,69.2,69.68,2839684],["2014-11-28",69.68,69.85,69.37,69.57,3121280],["2014-12-01",69.57,70.26,69.42,69.45,2866089],["2014-12-02",69.45,69.49,68.99,69.12,6172786],["2014-12-03",69.12,69.76,69.05,69.44,2842004],["2014-12-04",69.44,70.7,67.82,67.96,4965942],["2014-12-05",67.96,68.47,65.64,65.64,4220916],["2014-12-08",65.64,65.79,63.13,63.18,3084272],["2014-12-09",63.18,63.28,59.48,59.92,4073075],["2014-12-10",59.92,60.3,59.3,60.25,2307340],["2014-12-11",60.25,60.25,59.5,59.9,1436415],["2014-12-12",59.9,60.16,59.77,59.91,1478663],["2014-12-15",59.91,60.32,59.77,60.21,3353225],["2014-12-16",60.21,60.93,60.02,60.37,1588455],["2014-12-17",60.37,60.46,58.57,59.1,3689812],["2014-12-18",59.1,59.51,59.1,59.35,2264444],["2014-12-19",59.35,59.51,58.56,58.59,1485470],["2014-12-22",58.59,59.41,58.59,59.25,1349639],["2014-12-23",59.25,59.56,59.15,59.49,1803662],["2014-12-24",59.49,60.63,59.26,60.06,2428240],["2014-12-25",60.06,60.16,59.3,59.48,1181077],["2014-12-26",59.48,59.77,59.07,59.36,1725810],["2014-12-29",59.36,59.65,59.06,59.35,2531084],["2014-12-30",59.35,59.87,59.09,59.68,1235416],["2014-12-31",59.68,60.7,59.68,60.3,2720895],["2015-01-05",60.3,61.06,59.95,60.0,1785273],["2015-01-06",60.0,60.24,59.53,60.24,2503380],["2015-01-07",60.24,60.92,60.2,60.38,3726965],["2015-01-08",60.38,60.9,60.15,60.85,1610784],["2015-01-09",60.85,61.48,60.68,61.09,4065673],["2015-01-12",61.13,62.08,60.93,61.68,3600214],["2015-01-13",61.68,62.42,60.95,62.26,2958756],["2015-01-14",62.26,63.19,62.17,63.05,2903577],["2015-01-15",63.05,63.87,62.67,63.77,3656844],["2015-01-16",63.77,64.16,62.77,62.93,2823995],["2015-01-19",62.93,63.26,62.02,62.19,1761126],["2015-01-20",62.19,62.84,62.1,62.35,2053062],["2015-01-21",62.35,62.82,62.28,62.5,3614270],["2015-01-22",62.5,64.13,62.5,63.43,2374129],["2015-01-23",63.43,64.03,63.29,63.55,3444184],["2015-01-26",63.55,63.93,63.32,63.44,3092209],["2015-01-27",63.44,63.8,63.1,63.32,3257973],["2015-01-28",63.32,63.59,62.99,63.24,2452459],["2015-01-29",63.24,63.34,62.86,62.97,1820074],["2015-01-30",62.97,63.21,62.21,62.3,2556680],["2015-02-02",62.3,62.31,61.09,61.24,1692282],["2015-02-03",61.24,61.88,60.97,61.02,2123770],["2015-02-04",61.02,61.73,60.78,61.73,1459075],["2015-02-05",61.69,62.33,61.61,62.22,3512285],["2015-02-06",62.22,62.25,61.59,61.59,1384021],["2015-02-09",61.59,62.09,61.59,61.77,1198979],["2015-02-10",61.77,62.21,61.75,62.09,2272526],["2015-02-11",62.09,62.89,62.09,62.78,2090887],["2015-02-12",62.78,63.59,62.78,63.53,1917426],["2015-02-13",63.53,63.83,63.44,63.83,6106128],["2015-02-24",63.83,64.24,63.37,64.19,1116514],["2015-02-25",64.19,64.64,63.75,63.94,1213589],["2015-02-26",63.94,64.16,63.33,63.74,1525672],["2015-02-27",63.74,63.74,63.21,63.25,1429249],["2015-03-02",63.25,63.68,62.83,62.89,1494455],["2015-03-03",62.89,64.16,62.89,64.16,3324297],["2015-03-04",64.16,64.79,64.07,64.61,3470604],["2015-03-05",64.61,65.0,64.42,64.74,4870016],["2015-03-06",64.74,65.04,63.77,64.46,3673867],["2015-03-09",64.46,65.88,64.43,65.63,4677489],["2015-03-10",65.63,66.47,65.25,65.38,3118989],["2015-03-11",65.38,65.53,64.67,64.85,2386548],["2015-03-12",64.85,65.39,64.76,65.02,2061857],["2015-03-13",65.02,65.55,64.78,65.42,2570098],["2015-03-16",65.42,65.99,65.22,65.79,2722202],["2015-03-17",65.79,66.19,65.28,65.77,2092854],["2015-03-18",65.77,66.24,65.53,65.94,2828750],["2015-03-19",65.94,66.36,65.87,66.35,2446301],["2015-03-20",66.35,66.45,65.65,66.02,2035737],["2015-03-23",66.02,66.83,65.39,66.68,2978046],["2015-03-24",66.68,67.16,66.01,66.62,1995216],["2015-03-25",66.62,67.03,65.32,65.67,2404674],["2015-03-26",65.67,65.67,65.15,65.27,3047177],["2015-03-27",65.27,65.49,65.07,65.16,2800648],["2015-03-30",65.16,65.31,64.6,64.71,2001991],["2015-03-31",64.71,65.92,64.67,64.93,1701844],["2015-04-01",64.93,65.61,63.62,63.65,4002029],["2015-04-02",63.65,63.77,62.37,63.43,1988070],["2015-04-03",63.43,63.99,63.06,63.45,1817792],["2015-04-06",63.45,63.68,62.9,62.96,1306976],["2015-04-07",62.96,63.81,62.82,63.81,2936477],["2015-04-08",63.81,64.02,63.41,63.79,1353284],["2015-04-09",63.79,64.05,63.48,63.94,2028416],["2015-04-10",63.94,64.33,63.67,63.97,1893670],["2015-04-13",63.97,64.16,63.33,63.55,3604620],["2015-04-14",63.55,63.72,63.26,63.35,1279357],["2015-04-15",63.35,64.17,63.24,63.84,2190502],["2015-04-16",63.84,64.18,63.49,63.62,2451836],["2015-04-17",63.62,64.35,63.62,63.65,2794046],["2015-04-20",63.65,64.49,63.41,64.15,2335267],["2015-04-21",64.15,64.15,63.56,63.65,2346898],["2015-04-22",63.65,63.89,62.97,63.76,1800166],["2015-04-23",63.76,64.03,63.02,63.26,1617373],["2015-04-24",63.26,63.74,63.0,63.09,819274],["2015-04-27",63.09,63.57,63.09,63.41,20937952],["2015-05-04",63.41,63.63,61.89,61.9,1618072],["2015-05-05",61.9,62.52,61.59,62.44,1533703],["2015-05-06",62.44,62.54,61.67,61.97,929411],["2015-05-07",61.97,62.19,60.8,61.79,1180961],["2015-05-08",61.79,62.27,61.64,62.1,1245791],["2015-05-11",62.1,62.36,61.12,61.15,1340290],["2015-05-12",61.15,61.73,60.35,61.26,1005610],["2015-05-13",61.26,61.86,60.93,61.14,1523073],["2015-05-14",61.14,61.24,60.7,60.87,1143328],["2015-05-15",60.87,61.2,59.05,60.04,3669539],["2015-05-18",60.04,60.49,59.15,59.25,9783450],["2015-05-19",59.25,59.84,59.16,59.55,2263422],["2015-05-20",59.55,59.95,59.0,59.43,2238219],["2015-05-21",59.43,60.34,59.09,60.28,4301234],["2015-05-22",60.28,60.78,60.01,60.66,3083022],["2015-05-25",60.66,61.5,60.37,60.5,1806859],["2015-05-26",60.5,61.21,59.97,60.02,2145456],["2015-05-27",60.02,60.84,59.81,60.41,1926166],["2015-05-28",60.41,61.25,60.37,61.09,1753169],["2015-05-29",61.09,61.65,61.04,61.25,2824484],["2015-06-01",61.25,61.34,60.8,60.98,3715032],["2015-06-02",60.98,61.35,60.86,61.1,4025961],["2015-06-03",61.1,61.77,61.04,61.38,1381016],["2015-06-04",61.38,62.58,61.38,62.53,1604086],["2015-06-05",62.53,63.19,62.33,62.97,1699459],["2015-06-08",62.97,63.14,62.29,62.29,2510801],["2015-06-09",62.29,62.66,61.82,61.83,1735960],["2015-06-10",61.83,62.49,61.64,61.83,1738986],["2015-06-11",61.83,62.2,59.77,59.94,7967464],["2015-06-12",59.94,60.14,59.47,59.62,4889000],["2015-06-15",59.62,59.66,59.04,59.07,2670536],["2015-06-16",59.07,59.35,58.57,58.59,2887146],["2015-06-17",58.59,58.61,58.16,58.26,2628067],["2015-06-18",58.26,58.6,57.54,57.92,3818461],["2015-06-19",57.92,58.09,56.88,57.32,3771121],["2015-06-22",57.32,57.92,57.29,57.86,5432946],["2015-06-23",57.86,57.94,57.31,57.52,2573760],["2015-06-24",57.52,57.7,57.09,57.22,3631192],["2015-06-25",57.22,57.32,57.01,57.2,6400757],["2015-06-26",57.2,57.36,55.71,56.04,5896739],["2015-06-29",56.04,56.58,56.0,56.21,4400767],["2015-06-30",56.21,56.33,55.5,56.26,6699467],["2015-07-01",56.26,56.41,55.76,56.31,8407043],["2015-07-02",56.31,56.61,56.08,56.44,4028556],["2015-07-03",56.44,56.81,56.28,56.56,4220852],["2015-07-06",56.56,56.6,55.62,55.7,3655054],["2015-07-07",55.7,55.97,55.57,55.72,4774406],["2015-07-08",55.72,55.8,55.27,55.78,4419957],["2015-07-09",55.78,56.11,55.74,55.85,4775735],["2015-07-10",55.85,56.01,55.26,55.58,4730160],["2015-07-13",55.58,55.99,55.57,55.75,4319709],["2015-07-14",55.75,55.97,55.44,55.57,3012786],["2015-07-15",55.57,55.72,55.22,55.39,2686216],["2015-07-16",55.39,55.68,55.25,55.58,3723177],["2015-07-17",55.58,56.36,55.52,55.83,2654881],["2015-07-20",55.83,56.23,55.31,55.62,5459912],["2015-07-21",55.62,56.0,55.01,55.07,1610080],["2015-07-22",55.07,55.31,55.02,55.04,12375611],["2015-07-23",55.04,55.14,54.0,54.65,4474359],["2015-07-24",54.65,55.87,54.62,54.77,9848105],["2015-07-27",54.77,55.71,54.76,55.46,1676972],["2015-07-28",55.46,55.62,55.02,55.34,2213800],["2015-07-29",55.34,55.45,55.02,55.1,2209632],["2015-07-30",55.75,55.82,55.28,55.43,2891184],["2015-07-31",55.43,55.93,55.22,55.93,5704885],["2015-08-03",55.93,56.04,54.88,55.39,1443782],["2015-08-04",55.39,55.64,54.77,55.25,1574147],["2015-08-05",55.25,55.63,54.67,55.44,2517383],["2015-08-06",55.44,55.51,55.09,55.24,2488950],["2015-08-07",55.24,55.79,54.75,54.89,2277894],["2015-08-10",54.89,54.92,54.27,54.43,3536881],["2015-08-11",54.43,54.86,54.4,54.76,1863259],["2015-08-12",54.34,54.34,53.55,54.25,1685180],["2015-08-13",54.25,54.25,53.58,53.58,3440359],["2015-08-14",53.58,53.79,53.35,53.64,1673985],["2015-08-17",53.64,53.64,53.05,53.16,1231404],["2015-08-18",53.16,53.58,53.16,53.29,1725266],["2015-08-19",53.29,53.56,52.96,53.29,1762745],["2015-08-20",53.29,53.31,52.08,52.42,1637104],["2015-08-21",52.42,52.42,51.49,51.85,1962987],["2015-08-24",51.85,52.38,51.49,51.71,2663067],["2015-08-25",51.71,51.93,51.42,51.51,4737129],["2015-08-26",51.51,52.19,51.51,52.19,2400011],["2015-08-27",52.19,52.39,52.02,52.2,1627769],["2015-08-28",52.2,53.03,52.17,53.03,2231458],["2015-08-31",53.03,53.65,52.86,53.65,3546664],["2015-09-01",53.65,53.89,53.21,53.67,2189922],["2015-09-03",53.67,54.54,53.67,54.14,1932406],["2015-09-04",54.14,54.22,53.35,53.81,1501250],["2015-09-07",53.81,53.82,53.23,53.38,1139723],["2015-09-08",53.38,53.49,52.77,53.49,1985509],["2015-09-09",53.49,53.93,53.07,53.92,1135621],["2015-09-10",53.92,53.95,53.42,53.87,1065428],["2015-09-11",53.87,54.25,53.46,54.01,1378780],["2015-09-14",54.01,54.02,52.02,52.11,1226490],["2015-09-15",52.11,52.15,51.28,51.53,873018],["2015-09-16",51.53,51.53,50.98,51.28,3958391],["2015-09-17",51.28,51.39,50.74,51.38,1816859],["2015-09-18",51.38,51.75,51.05,51.7,2993005],["2015-09-21",51.7,51.7,50.62,51.12,6607423],["2015-09-22",51.12,51.15,50.16,50.85,7239546],["2015-09-23",50.85,52.55,50.61,52.15,1918008],["2015-09-24",52.15,52.75,51.95,52.41,3202056],["2015-09-25",52.41,52.58,51.56,51.91,1453769],["2015-09-28",51.91,52.71,51.67,51.87,1011715],["2015-09-29",51.87,52.39,51.13,51.3,1536975],["2015-09-30",51.3,52.24,51.3,51.64,4772597],["2015-10-01",51.64,52.15,51.64,52.06,2002910],["2015-10-02",52.06,52.08,51.05,51.14,1161043],["2015-10-05",51.14,51.32,51.0,51.16,1765021],["2015-10-06",51.16,51.42,50.77,51.13,2867536],["2015-10-07",51.13,51.4,50.94,50.95,2168230],["2015-10-08",50.95,51.56,50.95,51.33,1857564],["2015-10-09",51.33,51.59,50.88,51.15,2218877],["2015-10-12",51.15,51.28,50.81,51.05,6598812],["2015-10-13",51.05,51.05,50.66,51.02,1970017],["2015-10-14",51.02,51.45,50.82,51.25,1743456],["2015-10-15",51.25,53.21,51.23,52.67,1724671],["2015-10-16",52.67,52.71,52.15,52.47,2060057],["2015-10-19",52.47,53.08,52.47,53.07,69451066],["2015-10-20",53.07,53.76,53.06,53.73,1993484],["2015-10-21",53.73,54.74,53.73,54.57,1713291],["2015-10-22",54.57,55.21,54.37,54.74,13835978],["2015-10-23",54.74,54.98,53.85,53.99,1854708],["2015-10-26",53.99,54.52,53.96,54.0,2217964],["2015-10-27",54.0,54.2,53.44,53.5,2598633],["2015-10-28",53.5,53.65,52.66,52.99,2122622],["2015-10-29",52.99,53.24,52.49,52.73,2020775],["2015-10-30",52.73,52.82,52.2,52.41,2027087],["2015-11-02",52.41,52.64,51.96,52.06,1577962],["2015-11-03",52.06,52.12,51.85,52.01,1703109],["2015-11-04",52.01,52.61,51.82,52.6,1324580],["2015-11-05",52.6,53.18,52.59,52.79,1288507],["2015-11-06",52.79,53.58,52.63,52.71,1651462],["2015-11-09",52.71,53.01,52.38,52.8,2172193],["2015-11-10",52.8,53.01,52.18,52.34,1627017],["2015-11-11",52.34,52.59,51.96,52.29,2658282],["2015-11-12",52.29,52.49,51.54,52.14,1327423],["2015-11-13",52.14,52.29,51.62,52.26,4210207],["2015-11-16",52.26,52.62,51.81,51.99,2130315],["2015-11-17",51.99,52.27,51.71,51.83,1510725],["2015-11-18",51.83,52.06,50.85,51.47,1528158],["2015-11-19",51.47,51.99,51.4,51.68,2008387],["2015-11-20",51.68,52.0,51.4,51.69,4353106],["2015-11-23",51.64,52.01,51.64,51.82,1667559],["2015-11-24",51.82,52.22,51.28,51.28,3488712],["2015-11-25",51.28,51.43,51.04,51.41,2672261],["2015-11-26",51.41,51.7,51.22,51.3,3721211],["2015-11-27",51.3,51.9,50.59,50.66,2388732],["2015-11-30",50.66,50.74,49.15,49.15,2685942],["2015-12-01",49.15,49.65,48.93,48.93,2193280],["2015-12-02",48.93,49.05,48.68,48.88,1906030],["2015-12-03",48.88,49.66,48.78,49.56,1518941],["2015-12-04",49.56,49.8,48.78,49.33,3545150],["2015-12-07",49.33,49.49,48.49,48.53,2470250],["2015-12-08",48.53,48.53,47.51,48.15,4529216],["2015-12-09",48.15,48.35,47.9,48.33,8659037],["2015-12-10",48.33,48.33,47.54,48.28,1775060],["2015-12-11",48.28,48.28,47.88,48.0,2887383],["2015-12-14",48.0,48.08,47.66,47.79,4755418],["2015-12-15",47.79,48.17,47.57,47.85,1171768],["2015-12-16",47.85,48.17,47.73,47.9,1302762],["2015-12-17",47.9,48.37,47.89,48.15,1435813],["2015-12-18",48.15,48.48,48.05,48.14,1623041],["2015-12-21",48.14,48.33,47.9,48.11,1437495],["2015-12-22",48.11,48.18,47.42,47.91,9990078],["2015-12-23",47.91,48.5,47.57,48.03,5142111],["2015-12-24",48.03,48.75,48.01,48.49,4443941],["2015-12-25",48.49,49.31,48.42,49.21,126268081],["2015-12-28",49.21,49.77,49.21,49.6,6349978],["2015-12-29",49.6,50.21,49.6,50.02,7116300],["2015-12-30",50.02,50.79,50.02,50.59,9081675],["2015-12-31",50.59,51.27,50.59,51.27,11851492],["2016-01-04",51.27,51.81,50.68,50.86,6918398],["2016-01-05",50.86,51.12,50.19,50.47,3726911],["2016-01-06",50.47,50.79,50.23,50.42,6200838],["2016-01-07",50.42,50.42,49.41,49.52,4582637],["2016-01-08",49.52,49.55,49.26,49.27,3312425],["2016-01-11",49.27,49.52,48.92,49.52,4146525],["2016-01-12",49.52,49.67,49.17,49.58,5590736],["2016-01-13",49.58,49.88,48.88,49.38,3094039],["2016-01-14",49.38,49.39,48.7,49.05,6584610],["2016-01-15",49.06,49.24,48.69,48.76,12437500],["2016-01-18",48.76,48.77,47.44,47.68,3991067],["2016-01-19",47.68,47.77,47.31,47.31,49502899],["2016-01-20",47.31,47.34,46.94,47.0,4258750],["2016-01-21",47.0,47.2,46.89,46.97,5452725],["2016-01-22",46.97,47.37,46.65,47.02,7306340],["2016-01-25",47.02,47.68,47.0,47.66,18284163],["2016-01-26",47.66,47.66,46.74,47.43,5505656],["2016-01-27",47.43,47.54,46.96,47.23,5029141],["2016-01-28",47.23,47.5,46.76,46.79,3154838],["2016-01-29",46.79,47.4,46.76,47.37,4545534],["2016-02-01",47.37,47.7,47.26,47.28,7027987],["2016-02-02",47.28,47.61,47.06,47.38,7195866],["2016-02-03",47.38,47.46,46.95,47.41,2982957],["2016-02-04",47.41,47.79,47.39,47.54,3452820],["2016-02-05",47.54,48.31,47.54,48.29,2182894],["2016-02-15",48.29,48.4,48.06,48.1,1879252],["2016-02-16",48.1,48.15,47.78,47.89,3972366],["2016-02-17",47.89,48.28,47.64,48.21,3426127],["2016-02-18",48.21,49.41,48.21,49.15,8126170],["2016-02-19",49.15,49.22,48.68,48.83,5502659],["2016-02-22",48.83,49.19,48.64,49.09,7029831],["2016-02-23",49.09,49.33,48.66,48.81,4761848],["2016-02-24",48.81,49.15,48.62,48.75,4772381],["2016-02-25",48.75,48.87,47.97,48.0,5820194],["2016-02-26",48.0,48.67,47.87,48.61,3701995],["2016-02-29",48.61,48.84,48.51,48.84,7593707],["2016-03-01",48.84,49.33,48.78,49.05,11476766],["2016-03-02",49.05,49.84,49.05,49.73,8485063],["2016-03-03",49.73,50.03,49.55,49.78,11743569],["2016-03-04",49.78,49.96,49.39,49.59,8720990],["2016-03-07",49.59,49.77,48.72,49.32,5432426],["2016-03-08",49.32,50.11,49.32,50.11,14189481],["2016-03-09",50.11,50.55,50.11,50.44,3183004],["2016-03-10",50.44,50.91,50.28,50.9,3948778],["2016-03-11",50.9,51.39,50.81,51.26,3245093],["2016-03-14",51.26,52.3,51.25,52.17,6601249],["2016-03-15",52.17,52.82,52.17,52.43,7551282],["2016-03-16",52.43,52.76,52.35,52.59,5434885],["2016-03-17",52.59,52.75,52.4,52.55,5487461],["2016-03-18",52.55,52.82,52.23,52.49,29650626],["2016-03-21",52.49,53.12,52.47,52.97,38211083],["2016-03-22",52.97,54.63,52.97,54.63,9611609],["2016-03-23",54.63,56.75,54.63,56.69,13467102],["2016-03-24",56.69,59.02,56.69,59.0,34939307],["2016-03-25",59.0,60.26,58.27,59.73,21872524],["2016-03-28",59.73,61.45,59.72,61.33,15199274],["2016-03-29",61.33,63.13,61.33,62.77,13118091],["2016-03-30",62.77,64.77,62.69,62.69,18447423],["2016-03-31",62.69,63.4,61.24,61.39,24062899],["2016-04-01",61.39,61.39,59.13,59.68,11305414],["2016-04-04",59.68,59.68,57.91,58.19,15297897],["2016-04-05",58.19,58.71,57.49,58.62,13605072],["2016-04-06",58.62,59.64,58.37,59.52,8138629],["2016-04-07",59.52,60.7,59.52,59.9,11890838],["2016-04-08",59.9,60.01,58.7,59.05,29549692],["2016-04-11",59.05,60.01,59.05,59.85,7272127],["2016-04-12",59.85,60.22,59.0,59.31,10671627],["2016-04-13",59.31,59.48,58.77,58.88,8124165],["2016-04-14",58.88,59.12,58.5,58.86,6655761],["2016-04-15",58.86,59.2,58.31,58.54,8840291],["2016-04-19",58.54,59.26,57.61,57.86,7857835],["2016-04-20",57.86,58.46,57.67,58.42,13684455],["2016-04-21",58.42,58.55,58.01,58.22,10234169],["2016-04-22",58.22,58.85,58.09,58.49,7830773],["2016-04-25",58.49,58.86,58.2,58.39,8253899],["2016-04-26",58.39,58.98,58.04,58.68,16890177],["2016-04-27",58.68,59.01,58.32,58.47,7153744],["2016-04-28",58.47,58.67,57.62,57.91,6561189],["2016-04-29",57.91,58.12,57.31,57.77,5606210],["2016-05-04",57.77,57.96,56.82,56.89,9590631],["2016-05-05",56.81,57.02,56.22,56.35,7945126],["2016-05-06",56.35,56.35,55.68,55.75,8773737],["2016-05-09",55.75,56.57,55.67,55.73,9227584],["2016-05-10",55.73,55.82,55.2,55.53,5739795],["2016-05-11",55.53,56.47,55.38,56.47,6505440],["2016-05-12",56.47,57.05,56.4,56.76,11700512],["2016-05-13",56.76,57.22,56.61,57.14,6954280],["2016-05-16",57.14,57.19,56.38,56.67,8404401],["2016-05-17",56.67,56.96,56.44,56.89,5242281],["2016-05-18",56.89,57.04,56.52,56.62,7565150],["2016-05-19",56.62,57.18,56.53,56.68,3159034],["2016-05-20",56.68,56.77,56.47,56.66,6605374],["2016-05-23",56.66,56.83,56.2,56.28,8660322],["2016-05-24",56.28,56.38,55.79,56.18,6287505],["2016-05-25",56.18,56.8,56.18,56.4,11180129],["2016-05-26",56.4,56.57,55.97,56.09,3959645],["2016-05-27",56.09,56.16,55.6,55.93,5370424],["2016-05-30",55.93,56.17,55.71,56.07,6142266],["2016-05-31",56.07,56.51,56.07,56.41,5680443],["2016-06-01",56.41,56.7,56.13,56.6,5142017],["2016-06-02",56.6,57.65,56.55,57.63,11409141],["2016-06-03",57.63,58.04,57.57,57.68,11741981],["2016-06-06",57.68,58.02,57.07,57.09,8440428],["2016-06-07",57.09,57.26,56.82,57.25,12363746],["2016-06-08",57.25,58.02,57.19,57.89,13055922],["2016-06-09",57.89,58.08,57.48,57.86,17960162],["2016-06-10",57.86,58.18,57.77,58.11,10927870],["2016-06-13",58.11,58.15,57.3,57.41,9285401],["2016-06-14",57.41,58.0,57.19,57.91,9061357],["2016-06-15",57.91,59.09,57.9,59.06,17863319],["2016-06-16",59.06,59.66,59.02,59.27,16432208],["2016-06-17",59.27,59.35,58.65,58.79,11005940],["2016-06-20",58.79,58.93,58.26,58.59,8448764],["2016-06-21",58.59,58.75,58.07,58.37,12206267],["2016-06-22",58.37,58.56,58.05,58.17,18474626],["2016-06-23",58.17,58.68,58.17,58.67,6878386],["2016-06-24",58.67,58.68,55.2,56.83,18679397],["2016-06-27",56.83,56.86,55.79,56.57,3778035],["2016-06-28",56.57,56.98,56.43,56.98,8303376],["2016-06-29",56.98,57.89,56.98,57.62,4892015],["2016-06-30",57.62,58.37,57.62,58.22,8249461],["2016-07-01",58.22,58.24,57.97,58.01,6088584],["2016-07-04",58.01,58.3,57.84,58.27,6350636],["2016-07-05",58.27,58.4,57.85,57.9,8817222],["2016-07-06",57.9,57.9,57.66,57.77,5424791],["2016-07-07",57.77,58.2,57.67,58.12,7715732],["2016-07-08",58.12,58.66,58.05,58.09,6615583],["2016-07-11",58.09,58.11,57.39,57.5,7648363],["2016-07-12",57.5,57.66,57.37,57.66,5961486],["2016-07-13",57.66,57.82,57.49,57.71,6458547],["2016-07-14",57.71,57.71,57.14,57.32,4342083],["2016-07-15",57.32,57.43,56.88,57.1,13925294],["2016-07-18",57.1,57.85,56.96,57.67,8786551],["2016-07-19",57.67,57.86,57.23,57.55,5170241],["2016-07-20",57.55,57.7,57.25,57.36,3119868],["2016-07-21",57.36,57.52,56.78,56.79,3132840],["2016-07-22",56.79,57.01,56.38,56.73,4623370],["2016-07-25",56.73,57.39,56.73,57.18,6608861],["2016-07-26",57.18,57.32,56.41,56.48,5614813],["2016-07-27",56.48,56.79,56.18,56.25,3692969],["2016-07-28",56.25,56.51,56.03,56.35,9164143],["2016-07-29",56.35,56.57,56.23,56.54,6517054],["2016-08-01",56.54,56.63,56.11,56.22,3197638],["2016-08-02",56.22,56.23,54.99,55.26,5273647],["2016-08-03",55.26,55.39,54.51,54.74,3302678],["2016-08-04",54.74,54.93,54.36,54.64,3641836],["2016-08-05",54.64,54.95,54.19,54.34,4559847],["2016-08-08",54.34,54.76,53.86,54.18,3847575],["2016-08-09",54.18,55.14,54.1,55.1,4034812],["2016-08-10",55.1,55.65,55.02,55.51,5364797],["2016-08-11",55.51,55.74,55.27,55.69,5125617],["2016-08-12",55.69,56.05,55.45,55.74,6490377],["2016-08-15",55.74,56.05,55.29,55.51,3791444],["2016-08-16",55.51,56.04,55.31,55.59,6452930],["2016-08-17",55.59,55.78,55.4,55.57,5105808],["2016-08-18",55.57,56.11,55.55,56.09,15648583],["2016-08-19",56.09,56.09,55.57,55.6,9369684],["2016-08-22",55.6,55.64,55.14,55.15,4332740],["2016-08-23",55.15,55.34,55.03,55.31,2770215],["2016-08-24",55.31,55.71,55.19,55.42,3008636],["2016-08-25",55.42,55.6,55.31,55.51,4880437],["2016-08-26",55.51,55.75,55.46,55.58,5055257],["2016-08-29",55.58,55.82,55.29,55.39,2604055],["2016-08-30",55.39,55.72,55.36,55.65,7011733],["2016-08-31",55.65,56.37,55.63,56.32,5712829],["2016-09-01",56.32,56.46,55.97,56.09,3752244],["2016-09-05",56.09,56.71,56.08,56.42,2997875],["2016-09-06",56.42,56.53,56.18,56.18,2968219],["2016-09-07",56.18,56.37,55.97,56.04,2586484],["2016-09-08",56.04,56.31,55.95,56.17,3093081],["2016-09-09",56.17,56.26,55.88,55.98,6891076],["2016-09-12",55.96,56.1,55.61,55.72,2391113],["2016-09-13",55.68,55.98,55.47,55.48,2098736],["2016-09-14",55.48,55.58,55.28,55.31,3170687],["2016-09-15",55.31,55.63,55.24,55.28,2694034],["2016-09-16",55.28,55.45,55.06,55.13,4314835],["2016-09-19",55.13,55.51,54.91,55.11,8485624],["2016-09-20",55.11,55.56,54.99,55.56,10028008],["2016-09-21",55.56,56.09,55.51,56.07,4322036],["2016-09-22",56.07,57.61,56.05,56.14,6533812],["2016-09-23",56.14,57.12,56.08,56.25,13667250],["2016-09-26",56.25,56.83,55.96,56.2,16569839],["2016-09-27",56.2,56.38,56.04,56.09,5704935],["2016-09-28",56.09,56.57,56.04,56.49,7723667],["2016-09-29",56.49,56.77,56.43,56.55,14075692],["2016-09-30",56.55,57.56,56.55,57.33,12507939],["2016-10-03",57.33,57.86,57.18,57.4,5667304],["2016-10-04",57.4,57.5,56.76,57.22,4822469],["2016-10-05",57.22,57.4,57.05,57.21,3668222],["2016-10-06",57.21,57.32,56.94,57.1,8766479],["2016-10-07",57.1,57.3,56.53,56.61,6089231],["2016-10-10",56.61,56.8,56.2,56.24,2552114],["2016-10-11",56.24,56.69,56.05,56.29,6343425],["2016-10-12",56.29,56.51,56.25,56.49,14556134],["2016-10-13",56.49,57.06,56.47,57.06,5519295],["2016-10-14",57.06,57.6,56.99,57.55,7820435],["2016-10-17",57.55,57.89,57.26,57.26,4963524],["2016-10-18",57.26,57.52,57.08,57.52,6104137],["2016-10-19",57.52,57.58,56.93,57.33,6206887],["2016-10-20",57.33,57.71,57.15,57.71,5000382],["2016-10-21",57.71,58.3,57.1,57.36,8420298],["2016-10-24",57.36,57.8,56.9,57.28,3369115],["2016-10-25",57.28,57.53,56.97,57.13,11440152],["2016-10-26",57.13,57.43,56.65,57.1,8893488],["2016-10-27",57.1,57.47,57.08,57.41,2891767],["2016-10-28",57.41,58.26,57.41,58.22,6779679],["2016-10-31",58.22,59.39,58.2,59.39,5398703],["2016-11-01",59.39,60.25,59.2,59.29,9611027],["2016-11-02",59.29,59.46,58.48,58.53,3756280],["2016-11-03",58.53,58.57,57.93,58.13,3348388],["2016-11-04",58.13,58.72,58.01,58.26,5344743],["2016-11-07",58.26,58.85,58.24,58.8,3152412],["2016-11-08",58.8,59.37,58.72,59.28,6745710],["2016-11-09",59.28,59.68,57.98,58.91,4080090],["2016-11-10",58.91,59.68,58.89,59.5,15267027],["2016-11-11",59.5,59.7,59.12,59.35,8200918],["2016-11-14",59.35,60.09,59.19,59.63,6124926],["2016-11-15",59.63,59.98,59.24,59.4,2650152],["2016-11-16",59.4,59.6,59.0,59.27,10261248],["2016-11-17",59.27,59.53,59.01,59.16,6569585],["2016-11-18",59.16,59.65,59.09,59.22,7543593],["2016-11-21",59.22,59.88,59.22,59.39,10373492],["2016-11-22",59.39,59.56,59.13,59.24,7992910],["2016-11-23",59.24,59.46,58.64,58.82,8285772],["2016-11-24",58.82,59.44,58.42,58.5,7242536],["2016-11-25",58.5,58.9,57.94,58.1,8391942],["2016-11-28",58.1,58.61,57.93,58.03,4338828],["2016-11-29",58.03,58.28,57.62,57.88,4047480],["2016-11-30",57.88,58.13,57.68,58.11,6541407],["2016-12-01",58.11,58.27,57.82,57.88,8437061],["2016-12-02",57.88,58.06,57.71,57.84,9021609],["2016-12-05",57.84,58.08,57.63,58.07,9439537],["2016-12-06",58.07,58.18,57.02,57.06,4210456],["2016-12-07",57.06,57.28,56.61,57.16,4315692],["2016-12-08",57.16,57.31,56.71,56.81,7896859],["2016-12-09",56.81,56.86,56.14,56.23,5571408],["2016-12-12",56.23,56.34,55.83,55.97,4511553],["2016-12-13",55.97,56.19,55.91,56.19,5797179],["2016-12-14",56.19,56.52,56.18,56.45,8772365],["2016-12-15",56.45,56.56,56.17,56.36,9194951],["2016-12-16",56.36,56.62,56.23,56.4,6708634],["2016-12-19",56.4,56.72,56.4,56.7,6134240],["2016-12-20",56.7,57.04,56.52,56.56,12397200],["2016-12-21",56.56,59.06,53.81,54.53,4057477],["2016-12-22",54.53,54.58,52.54,52.71,8507992],["2016-12-23",52.71,54.39,51.49,53.38,42410296],["2016-12-26",53.38,54.08,53.33,53.57,10647009],["2016-12-27",53.57,53.73,53.47,53.6,33491823],["2016-12-28",53.6,53.71,53.33,53.41,8761200],["2016-12-29",53.41,53.81,53.33,53.52,8531944],["2016-12-30",53.52,53.82,53.38,53.82,24844161],["2017-01-03",53.82,53.92,53.62,53.85,2945976],["2017-01-04",53.85,54.14,53.7,53.98,12159323],["2017-01-05",53.98,54.39,53.98,54.22,5587924],["2017-01-06",54.22,54.41,53.98,54.32,17725416],["2017-01-09",54.32,55.02,54.03,55.02,5370976],["2017-01-10",55.02,55.6,54.83,55.09,5872946],["2017-01-11",55.09,55.36,54.67,55.31,3323750],["2017-01-12",55.31,55.81,54.76,54.99,5845702],["2017-01-13",54.99,55.33,53.84,53.98,4464811],["2017-01-16",53.98,54.34,52.77,53.01,5289901],["2017-01-17",53.01,53.45,52.44,53.03,19445180],["2017-01-18",53.03,53.52,53.03,53.5,3225958],["2017-01-19",53.5,53.74,53.17,53.26,8439451],["2017-01-20",53.26,53.52,53.08,53.33,6746106],["2017-01-23",53.33,53.83,53.2,53.54,4419662],["2017-01-24",53.54,54.05,53.33,54.0,4120545],["2017-01-25",54.0,54.69,54.0,54.68,4725667],["2017-02-02",54.68,55.43,54.6,55.12,2818515],["2017-02-03",55.12,55.63,55.03,55.31,4802415],["2017-02-06",55.31,55.69,54.69,54.85,3183780],["2017-02-07",54.85,55.29,54.66,54.88,4931534],["2017-02-08",54.88,55.14,54.66,54.78,6304247],["2017-02-09",54.78,55.09,54.78,54.99,6244277],["2017-02-10",54.99,55.37,54.85,54.96,7693474],["2017-02-13",54.96,55.14,54.71,54.98,7127102],["2017-02-14",54.98,55.06,54.79,54.86,7180150],["2017-02-15",54.86,55.17,54.75,55.05,8101095],["2017-02-16",55.05,55.35,55.02,55.11,7946641],["2017-02-17",55.11,55.19,54.91,54.92,13582158],["2017-02-20",54.92,55.13,54.73,55.08,11852374],["2017-02-21",55.08,55.41,55.07,55.31,22903419],["2017-02-22",55.31,55.53,55.24,55.34,7787819],["2017-02-23",55.34,55.67,55.33,55.48,13779854],["2017-02-24",55.48,56.42,55.48,55.92,32879358],["2017-02-27",55.92,56.38,55.8,56.38,14530873],["2017-02-28",56.38,57.07,56.21,56.68,17508078],["2017-03-01",56.68,57.15,56.21,56.52,14389238],["2017-03-02",56.52,56.99,56.37,56.44,10078454],["2017-03-03",56.44,56.65,56.28,56.56,16360976],["2017-03-06",56.56,57.0,56.49,56.84,10611667],["2017-03-07",56.84,57.03,56.62,57.01,9870128],["2017-03-08",57.01,57.12,56.78,57.08,7495954],["2017-03-09",57.08,57.28,57.04,57.24,14488210],["2017-03-10",57.24,57.72,57.22,57.67,28779297],["2017-03-13",57.67,57.88,57.41,57.52,8782446],["2017-03-14",57.52,57.8,57.52,57.64,10341096],["2017-03-15",57.64,58.13,57.64,58.02,19610780],["2017-03-16",58.02,58.3,57.98,58.3,9415152],["2017-03-17",58.3,58.73,58.3,58.55,14447590],["2017-03-20",58.55,58.95,58.52,58.59,11611379],["2017-03-21",58.59,58.68,58.04,58.07,15249934],["2017-03-22",58.07,58.29,57.67,57.72,11967874],["2017-03-23",57.72,57.92,57.54,57.66,9130974],["2017-03-24",57.66,57.87,57.46,57.52,8365319],["2017-03-27",57.52,57.61,57.14,57.21,7083353],["2017-03-28",57.21,57.48,57.17,57.33,5625825],["2017-03-29",57.33,57.42,57.06,57.29,14419244],["2017-03-30",57.29,57.67,57.29,57.5,14538176],["2017-03-31",57.5,57.74,57.43,57.5,14277385],["2017-04-03",57.5,57.75,57.49,57.61,10574188],["2017-04-04",57.61,57.65,57.17,57.26,7301362],["2017-04-05",57.26,57.35,56.37,56.75,8426016],["2017-04-07",56.75,57.04,56.7,56.87,12816872],["2017-04-10",56.87,57.1,56.81,57.06,6231099],["2017-04-11",57.06,57.81,57.01,57.46,6960293],["2017-04-12",57.46,57.74,57.32,57.38,11193149],["2017-04-13",57.38,57.9,57.38,57.63,17500732],["2017-04-14",57.63,57.77,57.17,57.21,7772803],["2017-04-17",57.21,57.46,56.96,57.05,7751476],["2017-04-18",57.05,57.37,56.84,56.99,4764898],["2017-04-19",56.99,57.37,56.98,57.29,4453826],["2017-04-20",57.29,57.47,57.27,57.41,12437100],["2017-04-21",57.41,57.5,57.29,57.31,14104679],["2017-04-24",57.31,57.6,57.27,57.54,24386685],["2017-04-25",57.54,57.71,57.45,57.61,7286254],["2017-04-26",57.61,57.77,57.31,57.36,6172652],["2017-04-27",57.36,57.73,57.35,57.62,4967885],["2017-04-28",57.62,57.73,57.49,57.62,29253863],["2017-05-03",57.62,58.12,57.35,57.6,12041668],["2017-05-04",57.6,58.12,57.52,57.8,4244339],["2017-05-05",57.8,58.02,57.77,57.96,15525333],["2017-05-08",57.96,58.17,57.69,57.81,10186010],["2017-05-09",57.81,57.88,57.63,57.76,7126765],["2017-05-10",57.76,57.8,57.51,57.57,9341183],["2017-05-11",57.57,57.74,57.52,57.74,16703332],["2017-05-12",57.74,57.96,57.36,57.6,15517561],["2017-05-15",57.6,58.12,57.11,58.05,16843054],["2017-05-16",58.05,58.4,57.7,58.29,8888775],["2017-05-17",58.29,60.26,58.29,58.87,16164103],["2017-05-18",58.87,60.56,57.79,58.0,19669122],["2017-05-19",58.0,58.41,57.76,58.03,11578407],["2017-05-22",58.03,58.39,57.84,57.96,13713098],["2017-05-23",57.96,58.22,57.65,57.92,10061706],["2017-05-24",57.92,58.1,57.18,57.21,10265897],["2017-05-25",57.21,57.6,57.21,57.39,8111027],["2017-05-26",57.39,57.74,57.22,57.64,12591345],["2017-05-29",57.64,58.37,57.64,58.05,9085923],["2017-05-30",58.05,58.3,57.78,57.95,8280463],["2017-05-31",57.95,58.27,57.83,58.0,6957042],["2017-06-01",58.0,58.3,57.5,57.58,6197916],["2017-06-02",57.58,58.07,57.54,57.76,11791123],["2017-06-05",57.76,58.28,57.75,57.91,6717054],["2017-06-06",57.91,58.27,57.89,58.15,11991268],["2017-06-07",58.15,58.52,58.0,58.02,11227021],["2017-06-08",58.02,58.22,57.88,57.96,8832462],["2017-06-09",57.96,58.12,57.72,57.79,12704543],["2017-06-12",57.79,57.88,57.09,57.21,8141792],["2017-06-13",57.21,57.28,56.73,56.82,8858591],["2017-06-14",56.82,56.89,55.92,56.46,18164519],["2017-06-15",56.46,57.28,56.25,56.89,9343945],["2017-06-16",56.89,56.97,56.49,56.75,13848511],["2017-06-19",56.75,57.09,56.58,56.61,7425575],["2017-06-20",56.61,57.03,56.61,56.99,9421238],["2017-06-21",56.99,57.08,56.84,56.93,7115549],["2017-06-22",56.93,57.1,56.55,57.08,24316605],["2017-06-23",57.08,57.09,56.54,56.79,16648988],["2017-06-26",56.79,56.97,56.62,56.96,13076060],["2017-06-27",56.96,57.05,56.75,56.75,10731254],["2017-06-28",56.75,56.99,56.75,56.96,16686358],["2017-06-29",56.96,57.32,56.91,57.32,8266979],["2017-06-30",57.32,57.57,57.09,57.57,10939838],["2017-07-03",57.57,57.64,57.33,57.62,7522586],["2017-07-04",57.62,58.01,57.37,57.46,12566625],["2017-07-05",57.46,57.47,56.98,57.2,10738861],["2017-07-06",57.2,57.28,56.82,57.28,11735053],["2017-07-07",57.28,57.43,57.1,57.23,28770054],["2017-07-10",57.23,57.25,56.61,56.73,8314590],["2017-07-11",56.73,56.81,56.46,56.58,7010623],["2017-07-12",56.58,56.62,56.41,56.57,6093141],["2017-07-13",56.57,56.74,56.41,56.59,9084997],["2017-07-14",56.59,56.83,56.56,56.73,14052497],["2017-07-17",56.73,57.01,56.06,56.08,9977827],["2017-07-18",56.08,56.6,55.9,56.29,5277556],["2017-07-19",56.29,56.55,56.0,56.3,12345596],["2017-07-20",56.3,56.39,56.05,56.28,5332034],["2017-07-21",56.28,56.54,56.27,56.35,13223779],["2017-07-24",56.35,56.74,55.86,55.94,8017748],["2017-07-25",55.94,56.27,55.23,55.45,11771340],["2017-07-26",55.45,55.94,55.4,55.93,5020158],["2017-07-27",55.93,56.51,55.93,56.46,9220012],["2017-07-28",56.46,56.56,56.23,56.43,14144869],["2017-07-31",56.43,56.5,56.08,56.43,8921664],["2017-08-01",56.43,56.49,55.7,55.81,11222831],["2017-08-02",55.81,55.87,55.25,55.37,7984643],["2017-08-03",55.37,55.78,55.3,55.6,8219372],["2017-08-04",55.6,55.82,55.55,55.74,14977157],["2017-08-07",55.74,55.84,55.56,55.67,8381063],["2017-08-08",55.67,55.79,55.12,55.19,9132843],["2017-08-09",55.19,55.25,54.89,55.03,13347440],["2017-08-10",55.03,55.16,54.68,54.71,10450488],["2017-08-11",54.71,54.85,54.41,54.7,15106546],["2017-08-14",54.7,54.79,53.98,54.37,11669755],["2017-08-15",54.37,54.54,54.01,54.26,9712404],["2017-08-16",54.26,54.71,54.08,54.53,7699764],["2017-08-17",54.53,54.82,54.45,54.64,5777132],["2017-08-18",54.64,54.89,54.4,54.51,10287772],["2017-08-21",54.51,54.53,54.08,54.26,4882260],["2017-08-22",54.26,54.32,54.03,54.13,6987007],["2017-08-23",54.13,54.17,53.92,54.08,5672750],["2017-08-24",54.08,54.32,53.96,54.26,5645891],["2017-08-25",54.26,54.59,54.1,54.35,9149203],["2017-08-28",54.35,54.65,54.21,54.29,9034288],["2017-08-29",54.29,54.71,54.27,54.45,11088617],["2017-08-30",54.45,54.52,54.19,54.36,15288961],["2017-08-31",54.36,54.47,53.43,54.47,9706910],["2017-09-01",54.47,54.48,54.03,54.46,8322953],["2017-09-05",54.46,54.48,54.27,54.43,22087240],["2017-09-06",54.43,54.44,54.04,54.28,7890832],["2017-09-07",54.28,54.37,54.11,54.34,16711087],["2017-09-08",54.34,54.47,54.21,54.4,9117554],["2017-09-11",54.4,54.54,54.17,54.35,6451938],["2017-09-12",54.35,54.56,54.35,54.45,8492191],["2017-09-13",54.45,54.68,54.43,54.51,7611088],["2017-09-14",54.51,54.62,54.4,54.57,8166516],["2017-09-15",54.57,54.7,54.48,54.61,15270075],["2017-09-18",54.61,54.67,54.24,54.54,11277683],["2017-09-19",54.54,54.61,54.26,54.44,9211629],["2017-09-20",54.44,54.66,54.41,54.57,16782611],["2017-09-21",54.57,54.69,54.46,54.48,8514056],["2017-09-22",54.53,54.86,54.51,54.55,16698949],["2017-09-25",54.55,54.74,54.34,54.43,7828047],["2017-09-26",54.43,54.47,54.05,54.26,13755740],["2017-09-27",54.26,54.4,54.12,54.18,7480577],["2017-09-28",54.18,54.3,54.06,54.16,14989258],["2017-09-29",54.16,54.39,53.88,54.39,14683107],["2017-10-02",54.39,54.56,54.0,54.17,8726721],["2017-10-03",54.17,54.23,53.59,53.9,40965825],["2017-10-04",53.9,53.9,53.52,53.88,6384883],["2017-10-05",53.88,54.12,53.78,54.01,14108999],["2017-10-06",54.01,54.14,53.77,54.1,11483509],["2017-10-09",54.1,54.29,53.87,54.14,19774173],["2017-10-10",54.06,54.2,54.05,54.1,10005030],["2017-10-11",54.1,54.39,54.02,54.12,21566834],["2017-10-12",54.13,54.41,54.0,54.23,17531911],["2017-10-13",54.23,54.28,53.93,53.97,26343776],["2017-10-16",53.97,54.33,53.83,54.32,16253136],["2017-10-17",54.32,54.52,54.06,54.4,10562699],["2017-10-18",54.4,54.64,54.22,54.24,10608586],["2017-10-19",54.24,54.57,54.07,54.54,11342253],["2017-10-20",54.54,54.7,54.24,54.38,9798064],["2017-10-23",54.38,54.5,53.69,53.79,13807508],["2017-10-24",53.79,53.9,53.09,53.29,7963979],["2017-10-25",53.29,53.43,52.23,52.8,12205291],["2017-10-26",52.8,53.23,52.52,52.59,17523481],["2017-10-27",52.59,52.8,52.13,52.59,9939503],["2017-10-30",52.59,52.9,52.32,52.66,16345795],["2017-10-31",52.66,52.78,52.27,52.51,9660860],["2017-11-01",52.51,52.57,52.14,52.3,64675962],["2017-11-02",52.3,52.51,52.06,52.2,8689594],["2017-11-03",52.2,52.79,52.2,52.79,14565205],["2017-11-06",52.79,53.7,52.79,53.3,28389561],["2017-11-07",53.3,53.65,53.07,53.16,15467291],["2017-11-08",53.16,53.24,52.9,52.94,12517149],["2017-11-09",52.94,53.01,52.72,52.78,6571533],["2017-11-10",52.78,52.98,52.76,52.84,10266861],["2017-11-13",52.84,52.93,52.46,52.47,8379543],["2017-11-14",52.47,52.73,52.47,52.66,9937996],["2017-11-15",52.66,52.94,52.55,52.88,12829054],["2017-11-16",52.88,53.26,52.88,53.08,12305027],["2017-11-17",53.08,53.22,52.84,52.98,16110755],["2017-11-20",52.98,53.36,52.97,53.32,16485370],["2017-11-21",53.32,53.76,53.29,53.57,16371599],["2017-11-22",53.57,54.34,53.49,54.24,20760624],["2017-11-23",54.24,54.47,53.89,54.26,12337245],["2017-11-24",54.26,54.29,53.67,54.1,14729301],["2017-11-27",54.1,54.52,53.96,54.22,22095153],["2017-11-28",54.22,54.39,53.86,53.92,22589176],["2017-11-29",53.92,54.01,53.62,54.0,15957059],["2017-11-30",54.0,54.29,54.0,54.2,15930822],["2017-12-01",54.2,54.45,54.06,54.45,19943153],["2017-12-04",54.45,54.56,54.2,54.32,22697750],["2017-12-05",54.32,54.58,54.18,54.2,18725897],["2017-12-06",54.2,54.21,53.77,53.97,14804163],["2017-12-07",53.97,54.38,53.94,54.25,12665433],["2017-12-08",54.25,54.6,54.25,54.47,13766458],["2017-12-11",54.47,54.67,54.2,54.27,13130383],["2017-12-12",54.27,54.4,53.55,54.06,15565828],["2017-12-13",54.06,54.35,54.0,54.15,15442554],["2017-12-14",54.15,54.6,54.14,54.35,11302253],["2017-12-15",54.35,54.81,54.3,54.66,16966423],["2017-12-18",54.66,54.9,54.54,54.58,17155442],["2017-12-19",54.58,54.66,54.3,54.4,40236624],["2017-12-20",54.4,54.56,54.2,54.56,49156562],["2017-12-21",54.56,54.67,54.37,54.5,23438761],["2017-12-22",54.5,54.72,54.34,54.7,38767529],["2017-12-25",54.7,54.77,54.16,54.29,11317053],["2017-12-26",54.29,54.53,54.25,54.37,20861631],["2017-12-27",54.37,54.58,54.15,54.2,16529865],["2017-12-28",54.2,54.42,54.12,54.33,42840915],["2017-12-29",54.33,55.0,54.27,54.91,15246027],["2018-01-02",54.91,55.57,54.91,55.37,11601528],["2018-01-03",55.37,55.93,55.37,55.82,22704606],["2018-01-04",55.82,56.32,55.82,56.11,41587707],["2018-01-05",56.11,56.6,56.05,56.22,22381242],["2018-01-08",56.22,57.02,56.21,56.74,23454706],["2018-01-09",56.74,57.12,56.59,56.67,43010005],["2018-01-10",56.67,57.04,56.66,56.91,25690855],["2018-01-11",56.91,57.76,56.88,57.61,24621548],["2018-01-12",57.61,58.53,57.56,58.11,30710515],["2018-01-15",58.11,59.35,58.08,58.73,14290815],["2018-01-16",58.73,58.73,57.73,57.87,16499241],["2018-01-17",57.87,58.66,57.87,58.09,19621385],["2018-01-18",58.09,58.29,57.68,58.29,16709004],["2018-01-19",58.29,58.51,58.19,58.33,16931079],["2018-01-22",58.33,58.56,57.91,58.17,18105501],["2018-01-23",58.17,59.17,58.17,59.1,25576230],["2018-01-24",59.1,59.98,59.1,59.9,15644244],["2018-01-25",59.9,60.29,59.56,59.93,21686211],["2018-01-26",59.93,60.34,59.01,59.41,18274349],["2018-01-29",59.41,59.63,59.0,59.04,15461836],["2018-01-30",59.04,59.18,58.49,58.92,15895955],["2018-01-31",58.92,59.62,58.89,59.46,17293850],["2018-02-01",59.46,59.56,58.99,59.19,19720270],["2018-02-02",59.19,59.31,58.62,58.84,15588260],["2018-02-05",58.84,59.33,56.91,56.93,18232548],["2018-02-06",56.93,56.93,53.39,54.95,23599245],["2018-02-07",54.95,56.81,54.93,56.76,13979002],["2018-02-08",56.76,56.79,56.39,56.46,9000175],["2018-02-09",56.46,56.5,55.06,56.48,15439988],["2018-02-12",56.48,57.51,56.45,57.45,8041881],["2018-02-13",57.45,58.69,57.45,58.5,8555883],["2018-02-21",58.5,59.59,58.48,59.37,8162284],["2018-02-22",59.37,59.66,58.94,59.3,10182893],["2018-02-23",59.3,59.63,58.99,59.56,10677508],["2018-02-26",59.56,60.2,59.56,59.74,26047472],["2018-02-27",59.74,60.21,59.74,60.07,13124703],["2018-02-28",60.07,60.83,59.79,60.09,15870224],["2018-03-01",60.09,60.36,59.72,59.82,27468100],["2018-03-02",59.82,60.41,59.25,60.17,91454977],["2018-03-05",60.17,61.23,60.11,60.44,16476767],["2018-03-06",60.44,61.01,60.42,61.01,28682165],["2018-03-07",61.01,61.22,60.2,60.47,34817102],["2018-03-08",60.47,61.14,60.47,60.84,27753171],["2018-03-09",60.84,61.53,60.78,61.37,27504199],["2018-03-12",61.37,61.81,61.1,61.31,26262077],["2018-03-13",61.31,61.35,60.76,61.25,33199319],["2018-03-14",61.25,61.43,61.12,61.29,24096711],["2018-03-15",61.29,61.68,61.12,61.58,20013711],["2018-03-16",61.58,61.97,61.4,61.8,21556892],["2018-03-19",61.8,61.8,60.95,61.11,20408061],["2018-03-20",61.11,61.27,60.91,61.08,31812819],["2018-03-21",61.08,61.32,60.59,60.64,22227100],["2018-03-22",60.64,60.77,60.31,60.39,13918927],["2018-03-23",60.39,60.39,59.33,59.91,26177084],["2018-03-26",59.91,60.17,59.66,60.03,65564527],["2018-03-27",60.12,60.49,60.06,60.27,13854713],["2018-03-28",60.13,60.16,59.67,59.75,23307118],["2018-03-29",59.72,60.38,59.71,60.21,22025190],["2018-03-30",60.21,60.7,59.98,60.66,26049097],["2018-04-02",60.68,60.99,60.54,60.92,15736181],["2018-04-03",60.86,60.97,60.31,60.45,16321247],["2018-04-04",60.46,60.79,60.38,60.46,45739348],["2018-04-05",60.46,60.71,60.24,60.42,32480996],["2018-04-06",60.41,60.78,60.37,60.64,31141967],["2018-04-09",60.64,60.9,60.3,60.45,24720288],["2018-04-10",60.44,60.57,60.13,60.42,27893846],["2018-04-11",60.46,60.52,59.66,59.86,26254448],["2018-04-12",59.86,59.92,59.2,59.67,24969814],["2018-04-13",59.66,59.89,59.07,59.32,22129521],["2018-04-16",59.31,59.37,58.77,59.03,18608689],["2018-04-17",59.15,59.35,58.94,59.33,14949513],["2018-04-18",59.33,59.64,58.97,59.03,11939394],["2018-04-19",59.03,59.16,57.76,57.8,16139978],["2018-04-20",57.8,58.3,57.6,58.25,18548797],["2018-04-23",58.24,58.5,56.88,57.15,14805061],["2018-04-24",57.15,57.32,56.81,57.06,16582271],["2018-04-26",57.06,57.36,55.51,55.69,24030216],["2018-04-27",55.69,56.59,55.65,56.56,13924486],["2018-05-02",56.57,56.64,55.65,55.92,19471510],["2018-05-03",55.92,56.12,55.19,56.1,15312285],["2018-05-04",56.1,56.34,55.71,56.12,16381074],["2018-05-07",56.12,56.9,56.08,56.72,13545496],["2018-05-08",56.73,56.98,56.6,56.82,21196429],["2018-05-09",56.82,56.87,56.48,56.6,12507778],["2018-05-10",56.6,56.62,55.94,56.03,17646820],["2018-05-11",56.07,56.08,55.58,56.08,12865053],["2018-05-14",56.07,56.18,55.57,55.79,9606294],["2018-05-15",55.79,56.05,55.6,55.99,17512065],["2018-05-16",55.99,56.06,55.65,55.93,10744636],["2018-05-17",55.93,56.12,55.73,55.97,10466120],["2018-05-18",55.98,56.18,55.01,55.24,50881361],["2018-05-21",55.25,55.43,54.69,54.79,14302073],["2018-05-22",54.78,54.84,53.39,53.73,18601864],["2018-05-23",53.77,54.08,53.49,54.07,34170286],["2018-05-24",54.07,54.26,53.56,53.88,7440368],["2018-05-25",53.88,53.88,53.06,53.13,20331974],["2018-05-28",53.13,53.19,50.93,51.1,22656043],["2018-05-29",51.1,52.52,51.05,52.33,16673995],["2018-05-30",52.31,52.51,51.97,52.22,6955788],["2018-05-31",52.22,52.76,52.2,52.76,12433286],["2018-06-01",52.76,53.06,52.62,52.83,11261730],["2018-06-04",52.82,53.66,52.71,53.63,10829035],["2018-06-05",53.62,53.73,53.27,53.6,15519733],["2018-06-06",53.62,53.81,53.41,53.78,11067902],["2018-06-07",53.72,54.06,53.6,53.78,11737287],["2018-06-08",53.78,54.02,53.55,53.81,21634522],["2018-06-11",53.81,53.9,53.5,53.64,10087537],["2018-06-12",53.64,53.73,52.82,53.0,15316831],["2018-06-13",52.99,53.27,52.86,53.2,8717839],["2018-06-14",53.2,53.35,52.84,53.1,8822657],["2018-06-15",53.11,53.27,52.89,53.07,10820028],["2018-06-18",53.07,53.07,52.31,52.56,9691926],["2018-06-19",51.68,52.69,51.12,51.68,27339188],["2018-06-20",51.68,52.05,51.62,52.02,26598371],["2018-06-21",52.02,52.06,51.54,51.79,13912224],["2018-06-22",51.79,51.91,51.43,51.81,10534115],["2018-06-25",51.81,52.27,51.78,52.02,13935884],["2018-06-26",52.02,52.23,51.79,52.15,13779511],["2018-06-27",52.16,52.37,51.82,51.96,9827774],["2018-06-28",51.96,52.12,51.51,51.65,18152209],["2018-06-29",51.65,51.97,51.32,51.97,11708313],["2018-07-02",51.98,52.0,50.7,50.84,9969921],["2018-07-03",50.84,51.0,49.7,49.98,15237074],["2018-07-04",49.95,50.17,49.76,50.01,9690752],["2018-07-05",50.02,50.42,49.06,49.25,12401603],["2018-07-06",49.31,49.7,48.89,49.65,15014816],["2018-07-09",49.65,50.05,49.23,49.31,10937867],["2018-07-10",49.32,49.77,49.27,49.55,16943231],["2018-07-11",49.55,49.56,48.76,48.88,16929149],["2018-07-12",48.88,49.01,48.6,48.82,12656707],["2018-07-13",48.83,49.28,48.83,49.27,10771244],["2018-07-16",49.27,49.6,49.16,49.3,10521150],["2018-07-17",49.31,49.42,48.97,49.42,8547857],["2018-07-18",49.42,50.16,49.41,50.16,13687254],["2018-07-19",50.15,50.9,50.13,50.59,16229555],["2018-07-20",50.59,50.62,50.23,50.55,18999667],["2018-07-23",50.55,50.68,50.2,50.26,19872362],["2018-07-24",50.27,50.31,49.91,50.04,15648052],["2018-07-25",50.04,50.26,49.89,49.93,16969804],["2018-07-26",49.87,49.93,49.66,49.83,11156387],["2018-07-27",49.82,50.12,49.79,49.98,17066838],["2018-07-30",50.07,50.29,49.96,50.29,15958516],["2018-07-31",50.29,50.63,50.09,50.48,17872745],["2018-08-01",50.47,50.5,50.1,50.29,20189109],["2018-08-02",50.29,50.3,49.92,50.18,22591714],["2018-08-03",50.17,50.79,50.12,50.63,24246890],["2018-08-06",50.61,50.9,50.42,50.72,17338924],["2018-08-07",50.71,50.87,50.67,50.78,14723956],["2018-08-08",50.75,51.31,50.72,51.29,20847306],["2018-08-09",51.28,51.48,51.22,51.47,24398442],["2018-08-10",51.47,51.52,51.13,51.36,18113390],["2018-08-13",51.36,51.81,51.21,51.62,39347058],["2018-08-14",51.63,51.95,51.43,51.69,18823939],["2018-08-15",51.69,52.16,51.28,51.38,17686653],["2018-08-16",51.38,51.48,51.02,51.38,15980937],["2018-08-17",51.39,51.7,51.33,51.47,13916634],["2018-08-20",51.47,51.79,51.2,51.38,17696755],["2018-08-21",51.43,51.55,51.24,51.39,16248798],["2018-08-22",51.39,51.63,51.38,51.6,13294141],["2018-08-23",51.6,51.72,51.33,51.42,13152850],["2018-08-24",51.41,51.6,51.24,51.59,13781148],["2018-08-27",51.59,52.09,51.5,51.54,14906070],["2018-08-28",51.55,51.7,51.06,51.28,22504781],["2018-08-29",51.3,51.54,51.19,51.32,16009620],["2018-08-30",51.33,51.78,51.33,51.78,15082895],["2018-08-31",51.78,52.02,51.69,51.86,20671031],["2018-09-04",51.86,51.88,51.43,51.55,12700125],["2018-09-05",51.55,51.55,50.85,50.97,12295314],["2018-09-06",50.97,51.05,50.83,50.91,9739715],["2018-09-07",50.91,51.17,50.87,51.0,15320738],["2018-09-10",51.0,51.17,50.9,51.04,22439142],["2018-09-11",51.04,51.45,50.96,51.45,30461769],["2018-09-12",51.47,51.66,51.37,51.46,19621764],["2018-09-13",51.43,51.79,51.36,51.72,19692112],["2018-09-14",51.73,51.95,51.71,51.95,22395515],["2018-09-17",51.97,52.05,51.78,51.82,15425481],["2018-09-18",51.82,51.98,51.67,51.98,24554152],["2018-09-19",51.99,52.55,51.96,52.46,31050335],["2018-09-20",52.52,53.01,52.47,52.99,30988860],["2018-09-21",52.94,53.49,52.91,53.49,37827764],["2018-09-24",53.51,53.73,53.36,53.67,21949009],["2018-09-25",53.67,54.08,53.6,53.99,23569466],["2018-09-26",53.99,54.18,53.86,54.05,26711584],["2018-09-27",54.05,54.24,53.87,54.19,21456929],["2018-09-28",54.19,54.36,54.03,54.21,47511616],["2018-10-01",54.24,54.55,54.12,54.14,28791347],["2018-10-02",54.17,54.37,54.04,54.21,73632232],["2018-10-03",54.21,54.46,54.18,54.41,30741892],["2018-10-04",54.41,54.65,54.34,54.55,27094334],["2018-10-05",54.55,54.6,53.95,54.04,23119325],["2018-10-08",54.03,54.13,53.49,53.67,18285984],["2018-10-09",53.63,53.83,53.54,53.7,15394653],["2018-10-10",53.68,54.12,53.68,53.82,18973248],["2018-10-11",53.82,53.83,51.61,52.04,36081913],["2018-10-12",52.04,52.86,51.54,52.75,22259173],["2018-10-15",52.75,52.76,52.33,52.41,12065101],["2018-10-16",52.41,52.9,52.4,52.77,12199884],["2018-10-17",52.78,53.27,52.78,52.98,21786651],["2018-10-18",52.97,53.05,52.57,52.71,11304460],["2018-10-19",52.7,52.71,52.22,52.47,16704861],["2018-10-22",52.46,52.78,52.41,52.42,12969738],["2018-10-23",52.42,52.51,51.67,52.05,13797927],["2018-10-24",52.05,52.23,51.43,51.51,13133652],["2018-10-25",51.49,51.49,50.78,51.29,17679184],["2018-10-26",51.26,51.64,51.07,51.13,11758675],["2018-10-29",51.13,51.36,50.9,50.94,14549434],["2018-10-30",51.0,51.21,50.82,51.21,7882863],["2018-10-31",51.21,51.78,51.1,51.78,15543782],["2018-11-01",51.78,51.89,51.27,51.31,10160306],["2018-11-02",51.33,51.78,51.23,51.74,13847870],["2018-11-05",51.73,51.77,51.4,51.55,6764693],["2018-11-06",51.55,51.95,51.53,51.64,10180696],["2018-11-07",51.64,51.73,51.41,51.57,10052916],["2018-11-08",51.59,52.04,51.57,52.01,11823676],["2018-11-09",52.0,52.13,51.49,51.59,11783221],["2018-11-12",51.59,51.71,51.3,51.66,11914494],["2018-11-13",51.67,51.67,51.15,51.46,18493482],["2018-11-14",51.34,51.58,51.1,51.24,13128362],["2018-11-15",51.24,51.46,51.1,51.25,10832748],["2018-11-16",51.25,52.02,51.24,52.01,17582772],["2018-11-19",52.0,52.4,51.75,52.4,8073943],["2018-11-20",52.38,52.39,51.67,52.06,12977355],["2018-11-21",52.06,52.08,51.52,52.06,7879980],["2018-11-22",52.11,52.37,51.97,52.16,14508238],["2018-11-23",52.19,52.26,51.83,51.87,16534489],["2018-11-26",51.87,52.16,51.78,52.11,12943408],["2018-11-27",52.13,52.42,52.01,52.14,17763570],["2018-11-28",52.16,52.26,52.04,52.16,9743049],["2018-11-29",52.14,52.51,52.14,52.29,12611627],["2018-11-30",52.28,52.5,52.08,52.36,13434912],["2018-12-03",52.38,53.1,52.31,53.06,13878857],["2018-12-04",53.06,53.36,52.99,53.36,15573557],["2018-12-05",53.36,53.38,52.87,53.38,24612407],["2018-12-06",53.28,53.51,53.1,53.35,15762483],["2018-12-07",53.35,53.79,53.3,53.78,23369183],["2018-12-10",53.78,53.82,53.27,53.34,9434807],["2018-12-11",53.37,53.45,53.07,53.3,14459024],["2018-12-12",53.3,53.6,53.24,53.59,12431778],["2018-12-13",53.59,53.88,53.49,53.87,16162343],["2018-12-14",53.87,53.94,53.39,53.47,11113597],["2018-12-17",53.47,53.54,52.76,52.84,13963387],["2018-12-18",52.85,52.85,52.16,52.61,19943526],["2018-12-19",52.61,52.77,52.31,52.69,23846148],["2018-12-20",52.66,52.82,52.51,52.74,11346817],["2018-12-21",52.72,52.75,52.43,52.75,22235739],["2018-12-24",52.75,52.82,52.36,52.46,32962488],["2018-12-25",52.43,52.46,51.11,51.88,15665007],["2018-12-26",51.99,52.19,51.83,52.19,28571552],["2018-12-27",52.21,52.66,52.21,52.58,19377509],["2018-12-28",52.67,53.11,52.45,52.83,24106002],["2019-01-02",52.83,53.17,52.76,52.79,6553000],["2019-01-03",52.78,52.82,52.01,52.17,16185132],["2019-01-04",52.17,52.19,51.8,52.19,9528232],["2019-01-07",52.19,52.52,52.19,52.42,7928580],["2019-01-08",52.44,52.67,52.39,52.55,5994487],["2019-01-09",52.56,53.03,52.51,53.01,7164352],["2019-01-10",53.01,53.23,52.91,53.03,11048731],["2019-01-11",53.03,53.23,52.98,53.18,13017886],["2019-01-14",53.19,53.25,52.96,53.14,5953849],["2019-01-15",53.14,53.3,52.98,53.11,6286526],["2019-01-16",53.16,53.32,53.11,53.32,7448510],["2019-01-17",53.33,53.61,53.17,53.29,7504742],["2019-01-18",53.31,53.44,53.05,53.26,7153630],["2019-01-21",53.2,53.38,52.95,53.37,12044456],["2019-01-22",53.38,53.88,53.37,53.86,9539070],["2019-01-23",53.81,53.97,53.64,53.89,25581965],["2019-01-24",53.9,53.93,53.61,53.76,8851428],["2019-01-25",53.77,53.87,53.57,53.72,11339876],["2019-01-28",53.72,54.24,53.69,54.01,15043431],["2019-01-29",54.03,54.13,53.85,54.06,20332913],["2019-01-30",54.34,54.44,54.08,54.28,49261754],["2019-01-31",54.27,54.82,54.25,54.68,17522847],["2019-02-01",54.67,54.82,54.38,54.81,12233501],["2019-02-11",54.82,55.62,54.8,55.61,5579045],["2019-02-12",55.64,55.97,55.29,55.64,12083794],["2019-02-13",55.64,55.91,55.48,55.8,11294580],["2019-02-14",55.8,55.83,55.32,55.39,9803286],["2019-02-15",55.39,55.55,55.09,55.24,8484713],["2019-02-18",55.24,55.53,55.02,55.26,11427858],["2019-02-19",55.26,55.56,55.12,55.24,14345130],["2019-02-20",55.24,55.51,55.19,55.47,10562193],["2019-02-21",55.46,55.61,55.31,55.54,18254101],["2019-02-22",55.51,55.57,55.35,55.55,43065948],["2019-02-25",55.56,55.72,55.29,55.59,13327848],["2019-02-26",55.62,55.9,55.55,55.58,10218331],["2019-02-27",55.58,55.73,55.43,55.6,24022494],["2019-02-28",55.6,55.66,54.97,55.13,20272864],["2019-03-01",55.12,55.79,55.1,55.68,12153210],["2019-03-04",55.68,56.1,55.63,56.04,13222705],["2019-03-05",56.04,56.11,55.9,55.98,16505737],["2019-03-06",55.98,56.16,55.84,56.06,13170141],["2019-03-07",56.11,56.35,56.02,56.25,23311087],["2019-03-08",56.25,56.36,55.87,55.94,18572018],["2019-03-11",55.98,56.13,55.87,56.04,13545744],["2019-03-12",56.41,56.63,56.07,56.57,17936710],["2019-03-13",56.57,56.86,56.54,56.77,17325881],["2019-03-14",56.77,57.15,56.67,57.09,17362904],["2019-03-15",57.09,57.26,56.94,57.26,29682407],["2019-03-18",57.22,57.48,57.03,57.42,23438319],["2019-03-19",57.43,57.48,56.98,57.1,22034675],["2019-03-20",57.1,57.18,56.84,57.01,15703539],["2019-03-21",57.01,57.4,56.83,56.89,26926593],["2019-03-22",56.91,57.27,56.89,57.23,19493593],["2019-03-25",57.23,57.23,56.55,56.77,18023153],["2019-03-26",56.77,57.1,56.76,57.06,13630954],["2019-03-27",57.06,57.31,57.05,57.15,14341199],["2019-03-28",57.15,57.39,56.98,57.39,19945082],["2019-03-29",57.38,57.51,57.29,57.5,24552043],["2019-04-01",57.5,57.5,56.97,57.27,12216123],["2019-04-02",57.27,57.46,56.96,57.1,14299533],["2019-04-03",57.1,57.12,56.55,56.64,21797040],["2019-04-04",56.64,56.9,56.57,56.86,11285078],["2019-04-05",56.85,57.08,56.82,56.93,15568779],["2019-04-08",56.93,57.0,56.75,56.76,14387929],["2019-04-09",56.75,56.9,56.55,56.58,14008491],["2019-04-10",56.62,56.69,56.35,56.56,12787922],["2019-04-11",56.61,56.65,56.28,56.49,10659518],["2019-04-12",56.55,56.67,56.27,56.64,10480272],["2019-04-16",56.7,56.79,56.3,56.53,11132442],["2019-04-17",56.57,56.66,56.34,56.37,10564759],["2019-04-18",56.36,56.39,55.98,56.01,12928711],["2019-04-19",56.0,56.18,55.89,56.05,18300305],["2019-04-22",56.05,56.11,55.53,55.65,9177256],["2019-04-23",55.67,55.74,55.49,55.68,9761544],["2019-04-24",55.68,56.09,55.66,56.06,23231743],["2019-04-25",56.05,56.09,55.85,56.08,11079101],["2019-04-26",56.09,56.23,55.84,56.23,13736138],["2019-05-02",56.23,56.24,55.78,55.9,9238675],["2019-05-03",55.91,55.94,55.63,55.77,11959348],["2019-05-06",55.77,55.77,55.26,55.28,12232285],["2019-05-07",55.28,55.49,55.26,55.47,7156781],["2019-05-08",55.39,55.4,54.92,55.1,13710421],["2019-05-09",55.1,55.23,54.82,54.87,11783408],["2019-05-10",54.87,55.17,54.83,55.15,14678030],["2019-05-13",55.15,55.36,55.0,55.25,19804712],["2019-05-14",55.24,55.29,55.0,55.15,14370509],["2019-05-15",55.15,55.52,55.14,55.47,17186298],["2019-05-16",55.48,55.57,55.35,55.48,8373164],["2019-05-17",55.47,55.55,55.09,55.24,15081988],["2019-05-20",55.25,55.34,55.13,55.31,11149178],["2019-05-21",55.34,55.48,55.27,55.39,13745264],["2019-05-22",55.39,55.54,55.28,55.39,9757830],["2019-05-23",55.39,55.47,55.19,55.4,36132452],["2019-05-24",55.39,55.46,55.13,55.27,26326599],["2019-05-27",55.27,55.35,55.14,55.25,10187179],["2019-05-28",55.25,55.35,55.04,55.13,19029880],["2019-05-29",55.07,55.17,55.0,55.07,15231760],["2019-05-30",55.06,55.06,54.87,55.05,8518226],["2019-05-31",55.05,55.32,54.95,55.13,14093553],["2019-06-03",55.12,55.12,54.67,54.8,11885651],["2019-06-04",54.8,55.03,54.73,54.9,9839833],["2019-06-05",54.9,54.95,54.41,54.54,13261777],["2019-06-06",54.54,54.57,54.27,54.43,9734914],["2019-06-07",54.44,54.67,54.43,54.61,20667945],["2019-06-10",54.59,54.91,54.55,54.83,14842918],["2019-06-11",54.83,55.14,54.8,55.13,14443475],["2019-06-12",55.14,55.2,54.87,55.12,13743927],["2019-06-13",55.13,55.19,54.83,54.97,12668642],["2019-06-14",54.97,55.05,54.83,55.04,28401498],["2019-06-17",55.04,55.16,54.81,54.97,9042674],["2019-06-18",54.97,54.99,54.56,54.67,16161346],["2019-06-19",54.67,54.97,54.65,54.86,9603477],["2019-06-20",54.86,55.15,54.63,55.15,13813261],["2019-06-21",55.16,55.37,54.98,55.12,12264635],["2019-06-24",55.14,55.28,54.95,55.15,16848858],["2019-06-25",55.16,55.45,55.12,55.2,14958018],["2019-06-26",55.22,55.51,54.79,55.39,12390245],["2019-06-27",55.39,55.53,54.8,55.11,14423999],["2019-06-28",55.13,55.65,54.85,55.65,20872377],["2019-07-01",55.66,55.66,55.09,55.17,10829087],["2019-07-02",55.18,55.34,54.85,54.96,12555537],["2019-07-03",54.96,55.3,54.87,55.29,9765166],["2019-07-04",55.29,55.73,55.05,55.56,12852645],["2019-07-05",55.56,56.49,55.43,56.38,18294605],["2019-07-08",56.38,56.51,55.46,55.68,8764351],["2019-07-09",55.68,56.22,55.51,55.88,13797408],["2019-07-10",55.86,56.34,55.82,56.3,22869904],["2019-07-11",56.3,56.92,56.16,56.78,14369057],["2019-07-12",56.78,57.02,56.45,56.61,17201575],["2019-07-15",56.6,56.72,56.29,56.55,16443388],["2019-07-16",56.55,57.59,56.55,57.3,14178144],["2019-07-17",56.67,57.38,56.61,57.05,13042743],["2019-07-18",57.05,57.43,56.83,57.42,12239568],["2019-07-19",57.42,57.77,57.2,57.54,28594925],["2019-07-22",57.54,58.31,57.33,58.01,16474311],["2019-07-23",58.01,58.57,57.71,58.46,26183187],["2019-07-24",58.46,59.23,58.34,59.23,21939640],["2019-07-25",59.22,59.71,58.9,59.34,22912732],["2019-07-26",59.34,59.34,58.56,58.82,19719264],["2019-07-29",58.81,59.24,58.65,59.18,13750894],["2019-07-30",59.18,59.6,58.43,58.43,16470675],["2019-07-31",58.45,58.98,57.59,58.89,16472928],["2019-08-01",58.89,58.93,58.49,58.84,18166882],["2019-08-02",58.83,58.83,58.18,58.58,18988856],["2019-08-05",58.57,58.7,58.25,58.37,19179973],["2019-08-06",58.37,58.54,57.99,58.31,28431820],["2019-08-07",58.3,58.42,57.87,58.22,18369766],["2019-08-08",58.21,58.43,58.06,58.36,18153169],["2019-08-09",58.36,58.71,58.25,58.43,22826283],["2019-08-12",58.42,58.57,57.87,57.93,16779163],["2019-08-13",57.92,57.95,57.06,57.15,17228391],["2019-08-14",57.14,57.33,56.91,57.14,14362171],["2019-08-15",57.14,57.39,56.81,57.35,14111817],["2019-08-16",57.35,57.81,57.19,57.55,21760345],["2019-08-19",57.55,57.87,57.45,57.6,18564176],["2019-08-20",57.6,57.8,57.51,57.72,22378239],["2019-08-21",57.73,58.04,57.63,57.84,17506165],["2019-08-22",57.84,58.08,57.75,57.93,14994416],["2019-08-23",57.93,58.0,57.81,57.95,17083962],["2019-08-26",57.94,57.95,57.52,57.53,28122477],["2019-08-27",57.53,58.04,57.52,58.01,23931700],["2019-08-28",58.0,58.15,57.91,57.97,17280554],["2019-08-29",57.97,58.21,57.75,57.9,17495200],["2019-08-30",57.88,58.16,57.7,57.83,21085572],["2019-09-03",57.82,57.85,57.13,57.31,16970801],["2019-09-04",57.32,57.32,56.76,57.1,21061141],["2019-09-05",57.09,57.35,56.66,56.8,9328478],["2019-09-06",56.79,56.97,56.65,56.76,12414639],["2019-09-09",56.75,56.85,56.43,56.49,10565591],["2019-09-10",56.49,56.59,55.37,56.15,16789540],["2019-09-11",56.15,56.2,55.69,55.82,21036359],["2019-09-12",55.82,56.47,55.82,56.4,11288392],["2019-09-13",56.39,56.72,56.28,56.72,15913530],["2019-09-16",56.71,56.74,56.31,56.54,13179933],["2019-09-17",56.55,56.57,56.06,56.41,8207814],["2019-09-18",56.41,56.86,56.36,56.41,25498673],["2019-09-19",56.42,56.69,56.19,56.69,14443178],["2019-09-20",56.69,56.97,56.37,56.97,17239238],["2019-09-23",56.96,57.03,56.65,56.69,12132407],["2019-09-24",56.68,56.87,56.46,56.87,11083732],["2019-09-25",56.88,56.94,56.58,56.72,9368430],["2019-09-26",56.71,57.22,56.69,57.22,10553436],["2019-09-27",57.21,57.29,56.73,56.94,10587821],["2019-09-30",56.95,57.08,56.56,56.78,12921534],["2019-10-01",56.83,56.85,56.58,56.84,13251975],["2019-10-02",56.84,56.86,56.52,56.85,12560543],["2019-10-03",56.83,57.15,56.44,57.15,9914709],["2019-10-04",57.15,57.18,56.67,56.93,11519069],["2019-10-07",56.93,57.03,56.74,56.85,8628092],["2019-10-08",56.85,56.99,56.66,56.82,12688022],["2019-10-09",56.83,56.83,56.52,56.62,10525994],["2019-10-10",56.61,56.78,56.38,56.6,10374270],["2019-10-11",56.6,57.03,56.53,56.97,13862387],["2019-10-14",56.96,57.12,56.51,56.78,13097272],["2019-10-15",56.78,56.8,56.31,56.76,13724508],["2019-10-16",56.75,56.85,56.42,56.47,20062137],["2019-10-17",56.49,56.62,56.31,56.47,11990162],["2019-10-18",56.47,56.66,56.4,56.46,12004361],["2019-10-21",56.44,56.96,56.38,56.6,8826150],["2019-10-22",56.6,56.86,56.55,56.78,11259589],["2019-10-23",56.76,56.79,56.4,56.6,8548581],["2019-10-24",56.6,56.71,56.32,56.71,12316795],["2019-10-25",56.71,56.73,56.23,56.51,16981516],["2019-10-28",56.49,56.76,55.97,56.4,7456580],["2019-10-29",56.39,56.44,56.05,56.36,12922097],["2019-10-30",56.36,56.37,56.11,56.26,9585953],["2019-10-31",56.26,56.42,55.86,56.23,11570275],["2019-11-01",56.23,56.37,56.07,56.22,10907055],["2019-11-04",56.22,56.89,56.19,56.59,12874719],["2019-11-05",56.59,56.64,56.47,56.61,10168046],["2019-11-06",56.61,56.79,56.5,56.6,19212312],["2019-11-07",56.6,56.9,56.58,56.83,14087010],["2019-11-08",56.83,57.01,56.69,56.73,14436992],["2019-11-11",56.74,56.96,56.67,56.72,10362223],["2019-11-12",56.72,56.87,56.63,56.8,15179013],["2019-11-13",56.8,56.85,56.63,56.82,13462496],["2019-11-14",56.82,57.42,56.65,56.71,11646108],["2019-11-15",56.71,57.08,56.7,57.0,13902604],["2019-11-18",57.0,57.21,56.85,56.91,15641134],["2019-11-19",56.86,57.02,56.58,57.02,9055537],["2019-11-20",57.03,57.03,56.66,56.88,8818425],["2019-11-21",56.88,56.89,56.48,56.57,10500259],["2019-11-22",56.57,56.82,56.21,56.4,17237714],["2019-11-25",56.39,57.09,55.71,56.05,10000491],["2019-11-26",55.79,56.21,55.73,55.97,7606352],["2019-11-27",56.03,56.21,55.88,56.02,9737464],["2019-11-28",56.06,56.11,55.58,55.7,10519079],["2019-11-29",55.68,55.85,55.41,55.66,13956785],["2019-12-02",55.66,55.88,55.4,55.52,14625579],["2019-12-03",55.63,55.72,55.39,55.53,20322956],["2019-12-04",55.53,56.11,55.53,55.91,18108831],["2019-12-05",55.91,56.3,55.67,55.86,9507799],["2019-12-06",55.84,55.98,55.7,55.92,7666515],["2019-12-09",55.91,56.07,55.66,55.79,5799501],["2019-12-10",55.78,55.87,55.29,55.36,9044837],["2019-12-11",55.36,55.53,55.34,55.4,9027410],["2019-12-12",55.44,55.63,55.37,55.52,10074380],["2019-12-13",55.52,55.76,55.47,55.73,13481029],["2019-12-16",55.72,55.94,55.43,55.53,8776996],["2019-12-17",55.53,55.72,55.21,55.33,12243228],["2019-12-18",55.33,55.6,55.27,55.3,8867690],["2019-12-19",55.29,55.65,55.29,55.47,8885560],["2019-12-20",55.46,55.73,55.45,55.67,14051737],["2019-12-23",55.67,55.78,55.44,55.48,21176552],["2019-12-24",55.48,55.81,55.48,55.75,26527787],["2019-12-25",55.74,55.78,55.43,55.6,8166538],["2019-12-26",55.61,55.86,55.45,55.66,11817044],["2019-12-27",55.68,55.99,55.58,55.81,28358559],["2019-12-30",55.81,56.1,55.55,56.06,12668378],["2019-12-31",56.06,56.6,56.06,56.56,22739669],["2020-01-02",56.53,56.73,56.48,56.65,8310488],["2020-01-03",56.65,56.77,56.47,56.65,18735917],["2020-01-06",56.65,56.72,55.88,55.88,11261705],["2020-01-07",55.89,56.12,55.65,55.76,7308166],["2020-01-08",55.76,55.78,54.99,55.02,9138397],["2020-01-09",55.02,55.33,55.01,55.18,13433878],["2020-01-10",55.18,55.58,55.17,55.56,19077101],["2020-01-13",55.56,55.76,55.47,55.64,31414501],["2020-01-14",55.65,55.79,55.59,55.7,7720224],["2020-01-15",55.69,55.73,55.25,55.35,6288486],["2020-01-16",55.34,55.57,55.33,55.46,8826608],["2020-01-17",55.46,55.59,55.3,55.41,11026630],["2020-01-20",55.41,55.55,55.33,55.49,12903221],["2020-01-21",55.49,55.98,55.48,55.98,17281837],["2020-01-22",56.02,56.22,55.79,56.22,9892983],["2020-01-30",56.21,56.25,55.44,55.73,9839965],["2020-01-31",55.73,55.78,54.97,55.13,13686798],["2020-02-03",55.17,55.17,53.76,54.38,16920706],["2020-02-04",54.38,54.74,54.28,54.74,10285083],["2020-02-05",54.97,55.4,54.78,55.21,11167786],["2020-02-06",55.22,55.61,55.15,55.61,12926951],["2020-02-07",55.61,55.78,55.49,55.76,12749974],["2020-02-10",55.76,55.77,55.31,55.37,12731060],["2020-02-11",55.37,55.69,55.34,55.67,8321792],["2020-02-12",55.67,55.93,55.61,55.91,10996547],["2020-02-13",55.91,56.29,55.85,56.17,15379512],["2020-02-14",56.17,56.51,56.1,56.47,12210853],["2020-02-17",56.47,56.7,56.24,56.26,15518060],["2020-02-18",56.26,56.43,56.17,56.25,16264631],["2020-02-19",56.28,56.52,56.21,56.4,29506169],["2020-02-20",56.41,56.47,56.1,56.34,11614490],["2020-02-21",56.34,56.7,56.16,56.3,19543475],["2020-02-24",56.3,56.3,55.19,55.23,17278773],["2020-02-25",55.23,55.55,54.75,55.53,15012509],["2020-02-26",55.47,55.47,55.16,55.34,12622962],["2020-02-27",55.34,55.6,55.27,55.52,14929253],["2020-02-28",55.49,55.52,54.87,55.05,19747395],["2020-03-02",55.08,55.26,54.89,55.17,29574105],["2020-03-03",55.21,55.6,55.18,55.47,44568345],["2020-03-04",55.86,55.93,55.36,55.54,21776422],["2020-03-05",55.54,55.8,55.3,55.45,18943029],["2020-03-06",55.45,55.52,55.06,55.42,16097229],["2020-03-09",55.41,55.41,52.2,52.44,33683070],["2020-03-10",52.44,53.55,52.2,53.41,16492014],["2020-03-11",53.41,53.82,52.34,52.48,18542079],["2020-03-12",52.47,52.47,50.66,50.92,36027815],["2020-03-13",50.92,50.93,49.44,50.49,29006809],["2020-03-16",50.47,50.56,49.96,50.15,26812347],["2020-03-17",50.15,50.35,49.67,50.31,25622172],["2020-03-18",50.3,50.63,50.26,50.37,16927165],["2020-03-19",50.35,50.38,49.67,49.9,11432876],["2020-03-20",49.9,50.05,49.6,49.85,19132334],["2020-03-23",49.85,49.85,47.41,47.57,28975774],["2020-03-24",47.57,48.54,47.49,48.51,16581179],["2020-03-25",48.51,49.54,48.49,49.53,17819040],["2020-03-26",49.54,49.58,48.88,49.0,21131565],["2020-03-27",48.95,49.23,48.65,48.82,15503559],["2020-03-30",48.81,48.82,47.5,47.63,15632553],["2020-03-31",47.63,48.46,47.49,47.74,13790783],["2020-04-01",47.74,48.67,47.56,48.63,28356917],["2020-04-03",48.63,49.28,48.61,49.14,18980171],["2020-04-06",49.13,50.34,49.13,50.33,19184683],["2020-04-07",50.33,50.71,50.12,50.43,14808328],["2020-04-08",50.42,50.63,50.04,50.31,11284340],["2020-04-09",50.3,51.11,50.26,50.74,18672798],["2020-04-10",50.77,50.8,50.38,50.63,21026964],["2020-04-13",50.63,51.11,50.55,50.86,14929149],["2020-04-14",50.86,51.12,50.37,50.78,17928148],["2020-04-15",50.78,51.69,50.77,51.51,20470148],["2020-04-16",51.48,51.59,51.22,51.54,16617885],["2020-04-17",51.53,52.33,51.53,52.16,35767051],["2020-04-20",52.16,52.85,52.16,52.64,30131074],["2020-04-21",52.64,52.72,51.01,51.18,27781524],["2020-04-22",51.18,51.58,50.71,51.48,18481098],["2020-04-23",51.48,52.03,51.47,51.74,15289177],["2020-04-24",51.74,51.86,51.48,51.66,17171037],["2020-04-27",51.67,51.97,51.57,51.97,18623693],["2020-04-28",51.96,52.13,51.8,52.11,13271779],["2020-04-29",52.11,52.39,52.06,52.22,13485765],["2020-05-04",52.22,52.29,51.79,51.91,13994702],["2020-05-05",51.9,52.03,51.71,51.98,8484575],["2020-05-06",51.98,52.34,51.86,52.34,17450678],["2020-05-07",52.35,52.46,52.21,52.37,15494667],["2020-05-08",52.36,53.13,52.28,52.91,33503181],["2020-05-11",52.9,53.49,52.9,53.49,24517017],["2020-05-12",53.49,53.63,53.01,53.63,20519165],["2020-05-13",53.64,53.88,53.23,53.73,21165728],["2020-05-14",53.73,53.73,53.44,53.48,23036898],["2020-05-15",53.48,53.61,53.11,53.15,27397993],["2020-05-18",53.15,53.31,53.01,53.29,17986484],["2020-05-19",53.29,54.0,53.28,53.8,47180405],["2020-05-20",53.8,54.15,53.75,54.01,19080784],["2020-05-21",54.0,54.36,53.98,54.31,15371465],["2020-05-22",54.32,54.48,54.07,54.24,24535637],["2020-05-25",54.24,54.93,54.22,54.93,25079609],["2020-05-26",54.92,55.33,54.88,55.33,20437719],["2020-05-27",55.33,55.6,54.92,54.93,26326059],["2020-05-28",54.92,55.15,54.9,55.01,13823724],["2020-05-29",55.02,55.2,54.84,55.03,26577867],["2020-06-01",55.04,55.67,54.97,55.59,27107344],["2020-06-02",55.58,56.25,55.55,55.98,51235046],["2020-06-03",55.98,56.33,55.84,56.33,72370538],["2020-06-04",56.32,56.67,56.21,56.33,64844933],["2020-06-05",56.32,56.51,55.99,56.43,51018715],["2020-06-08",56.43,57.41,56.41,57.3,54298773],["2020-06-09",57.29,57.52,57.02,57.29,38630953],["2020-06-10",57.3,57.41,56.67,57.3,45182062],["2020-06-11",57.31,57.48,55.7,55.94,64804368],["2020-06-12",55.95,55.97,54.92,55.95,51633236],["2020-06-15",55.94,56.27,55.35,55.54,41488620],["2020-06-16",55.55,56.22,55.52,56.08,23797717],["2020-06-17",56.07,56.56,55.64,55.88,21095410],["2020-06-18",55.88,55.92,55.49,55.77,28465758],["2020-06-19",55.77,56.42,55.74,56.34,50490345],["2020-06-22",56.33,56.84,56.33,56.68,25122957],["2020-06-23",56.67,56.9,56.33,56.64,24307626],["2020-06-24",56.64,56.92,56.41,56.74,19749472],["2020-06-25",56.74,56.74,56.26,56.63,15503777],["2020-06-26",56.63,56.84,56.26,56.41,33341895],["2020-06-29",56.41,56.44,55.17,55.51,25083340],["2020-06-30",55.47,56.02,55.12,55.52,27391396],["2020-07-01",55.52,56.05,55.31,56.05,15408342],["2020-07-02",56.02,56.17,55.73,55.89,11299315],["2020-07-03",55.88,56.4,55.68,56.26,31515169],["2020-07-06",56.26,56.57,56.19,56.48,17762716],["2020-07-07",56.48,56.69,56.2,56.35,16437791],["2020-07-08",56.35,56.81,56.24,56.78,14925182],["2020-07-09",56.77,57.18,56.69,57.16,24323836],["2020-07-10",57.12,57.33,57.02,57.25,27340008],["2020-07-13",57.25,57.64,57.2,57.28,13321226],["2020-07-14",57.56,57.56,56.77,56.94,16378719],["2020-07-15",56.93,57.17,56.81,56.98,17515912],["2020-07-16",56.98,57.19,56.86,57.03,11371075],["2020-07-17",57.02,57.57,56.94,57.57,30474711],["2020-07-20",57.57,57.65,57.1,57.29,15909685],["2020-07-21",57.29,57.41,56.98,57.36,19886077],["2020-07-22",57.36,57.76,57.35,57.57,27263094],["2020-07-23",57.57,57.69,56.98,57.32,14775271],["2020-07-24",57.31,57.35,55.39,55.78,42623367],["2020-07-27",55.67,55.67,53.47,53.65,43903087],["2020-07-28",53.65,55.34,53.51,55.27,29409831],["2020-07-29",55.27,55.27,53.59,54.17,36996960],["2020-07-30",54.16,54.9,54.12,54.86,17394397],["2020-07-31",54.86,55.11,54.53,54.8,25241528],["2020-08-03",54.79,55.51,54.62,55.51,33883653],["2020-08-04",55.51,56.04,55.5,55.89,19339475],["2020-08-05",55.89,56.14,55.74,56.06,20077126],["2020-08-06",56.05,56.88,55.97,56.12,25775855],["2020-08-07",56.26,56.38,55.97,56.22,21504655],["2020-08-10",56.11,56.39,55.92,56.3,15993506],["2020-08-11",56.3,56.62,56.26,56.52,24623556],["2020-08-12",56.51,56.86,56.44,56.78,25955791],["2020-08-13",56.78,57.03,56.74,56.86,17778659],["2020-08-14",56.86,57.02,56.59,56.74,29222298],["2020-08-17",56.73,56.9,56.46,56.86,21861611],["2020-08-18",56.87,57.13,56.78,57.09,34274640],["2020-08-19",57.08,57.19,56.95,57.17,18247911],["2020-08-20",57.17,57.3,57.03,57.24,19397997],["2020-08-21",57.23,57.41,57.19,57.39,31058602],["2020-08-24",57.4,58.45,57.36,57.98,35042079],["2020-08-25",57.99,58.29,57.94,58.19,29253641],["2020-08-26",58.2,58.61,58.14,58.52,30060901],["2020-08-27",58.52,59.05,58.42,59.05,20053889],["2020-08-28",59.05,59.42,58.99,59.33,38595512],["2020-08-31",59.33,59.48,58.68,58.82,27339440],["2020-09-01",58.81,58.88,58.55,58.8,24551364],["2020-09-03",58.81,59.23,58.75,58.96,25883772],["2020-09-04",58.97,59.0,58.45,58.89,37396994],["2020-09-07",58.9,59.06,58.57,58.64,22755367],["2020-09-08",58.64,58.87,58.5,58.82,23147288],["2020-09-09",58.82,58.84,58.32,58.84,25282707],["2020-09-10",58.84,59.11,58.81,59.03,23052765],["2020-09-11",59.04,59.25,58.91,59.09,47893482],["2020-09-14",59.09,59.53,59.05,59.41,35717909],["2020-09-15",59.34,59.71,59.34,59.56,29276761],["2020-09-16",59.56,59.8,59.54,59.76,32749221],["2020-09-17",59.78,60.06,59.63,59.87,37388678],["2020-09-18",59.88,60.6,59.75,60.59,56603626],["2020-09-21",60.6,60.89,60.47,60.74,39817397],["2020-09-22",60.71,60.74,60.34,60.66,41768499],["2020-09-23",60.66,61.04,60.66,60.96,27678593],["2020-09-24",60.96,61.22,60.8,61.0,33057634],["2020-09-25",61.04,61.3,60.93,61.29,49109546],["2020-09-28",61.28,61.79,61.24,61.78,33559452],["2020-09-29",61.78,61.92,61.39,61.52,53161687],["2020-09-30",61.53,61.78,61.32,61.73,33412485],["2020-10-01",61.73,62.42,61.73,62.42,50209074],["2020-10-02",62.43,62.78,61.63,62.35,68817244],["2020-10-05",62.37,62.84,62.23,62.81,33145470],["2020-10-06",62.81,63.91,62.81,63.91,38655243],["2020-10-07",63.95,64.12,63.47,63.95,46843969],["2020-10-08",63.99,64.04,62.95,63.53,30693803],["2020-10-09",63.56,64.02,63.38,64.01,43516878],["2020-10-12",64.01,64.31,63.22,63.47,35288538],["2020-10-13",63.47,63.48,62.96,63.43,22177810],["2020-10-14",63.43,63.43,62.65,63.13,40057518],["2020-10-15",63.13,63.51,62.66,63.48,61806794],["2020-10-16",63.48,64.01,63.39,63.85,39579252],["2020-10-19",63.92,64.22,63.83,63.95,26047822],["2020-10-20",63.95,64.13,63.32,63.71,36690441],["2020-10-21",63.72,63.82,63.51,63.75,35419999],["2020-10-22",63.77,63.77,63.39,63.64,27151208],["2020-10-23",63.53,63.97,63.53,63.91,40421169],["2020-10-26",63.91,63.99,63.32,63.57,22785135],["2020-10-27",63.57,63.63,63.19,63.4,17960312],["2020-10-28",63.41,63.42,62.44,62.73,24133830],["2020-10-29",62.71,62.86,62.17,62.74,25557180],["2020-10-30",62.74,62.98,62.45,62.85,46178036],["2020-11-02",62.81,63.18,62.81,63.08,25630151],["2020-11-03",63.08,64.01,62.93,63.14,11345772],["2020-11-04",63.14,63.5,62.98,63.5,16314389],["2020-11-05",63.5,63.55,63.25,63.31,27111437],["2020-11-06",63.31,63.6,63.28,63.57,39695580],["2020-11-09",63.57,64.05,63.38,64.02,33142343],["2020-11-10",64.02,64.97,64.02,64.16,35991548],["2020-11-11",64.19,65.11,64.11,65.03,14946721],["2020-11-12",65.06,65.24,64.11,64.52,16104405],["2020-11-13",64.53,64.81,64.48,64.7,26240533],["2020-11-16",64.7,65.14,64.69,64.85,28984470],["2020-11-17",64.84,66.15,64.83,66.15,52758740],["2020-11-18",66.12,66.43,65.67,65.88,26467139],["2020-11-19",65.88,66.07,65.83,66.05,22654887],["2020-11-20",66.03,66.43,65.96,66.43,86602960],["2020-11-23",66.44,66.73,66.42,66.69,35620952],["2020-11-24",66.69,66.86,66.19,66.76,30036925],["2020-11-25",66.77,67.05,66.46,66.6,32615977],["2020-11-26",66.63,66.66,66.29,66.5,28957263],["2020-11-27",66.49,66.86,66.41,66.79,34610607],["2020-11-30",66.63,67.01,66.63,66.9,40236570],["2020-12-01",66.89,67.81,66.56,67.81,39730490],["2020-12-02",67.8,68.6,67.74,68.6,28702670],["2020-12-03",68.59,69.04,68.59,69.02,42159348],["2020-12-04",69.02,69.2,68.4,68.61,82073465],["2020-12-07",68.61,68.71,68.33,68.7,36479576],["2020-12-08",68.7,68.94,68.57,68.94,36880981],["2020-12-09",68.93,69.54,68.84,69.26,50075212],["2020-12-10",69.26,69.39,68.57,68.71,62416045],["2020-12-11",68.71,68.79,68.34,68.72,72526807],["2020-12-14",68.74,69.36,68.6,69.36,60624806],["2020-12-15",69.66,69.84,69.49,69.62,53498096],["2020-12-16",69.63,70.25,69.63,70.25,37664529],["2020-12-17",70.25,70.68,70.01,70.29,48645381],["2020-12-18",70.3,70.95,70.27,70.95,63263238],["2020-12-21",70.95,71.7,70.92,71.64,63316594],["2020-12-22",71.64,72.85,71.6,72.82,62069399],["2020-12-23",72.82,73.59,72.42,73.59,70903643],["2020-12-24",73.62,73.85,72.12,73.07,63040824],["2020-12-25",73.07,73.36,72.06,72.94,90689830],["2020-12-28",72.98,73.42,72.88,73.1,59381331],["2020-12-29",73.1,73.93,72.92,73.83,70614250],["2020-12-30",73.83,74.08,73.21,73.41,50792811],["2020-12-31",73.41,74.45,73.32,74.45,56209669],["2021-01-04",74.45,74.46,73.9,74.2,52598206],["2021-01-05",74.2,74.47,74.01,74.43,48277363],["2021-01-06",74.43,74.88,74.27,74.82,58436318],["2021-01-07",74.78,75.41,74.66,75.38,56773140],["2021-01-08",75.38,76.08,75.38,76.07,103550412],["2021-01-11",76.06,76.95,76.06,76.95,57024527],["2021-01-12",76.94,77.91,76.75,77.89,64145107],["2021-01-13",77.88,78.32,77.67,77.93,61254702],["2021-01-14",77.93,78.07,77.38,77.75,51003597],["2021-01-15",77.75,78.67,77.75,78.64,97732295],["2021-01-18",78.64,79.07,78.35,78.55,63964776],["2021-01-19",78.56,78.86,74.6,76.15,94965268],["2021-01-20",76.15,76.31,74.03,76.18,67021730],["2021-01-21",76.19,77.46,76.12,77.46,55344581],["2021-01-22",77.47,78.06,77.46,77.6,105295128],["2021-01-25",77.6,77.66,77.34,77.42,55330650],["2021-01-26",77.41,77.61,75.62,76.42,72066174],["2021-01-27",76.4,76.64,74.13,74.46,58671561],["2021-01-28",74.46,74.46,68.35,69.12,59693047],["2021-01-29",69.09,72.17,67.71,72.08,106564545],["2021-02-01",72.08,72.53,70.62,71.08,33157681],["2021-02-02",71.08,71.73,70.53,71.66,38990809],["2021-02-03",71.66,73.55,71.6,73.3,55857434],["2021-02-04",73.31,74.08,73.19,74.06,38214605],["2021-02-05",74.06,74.48,73.43,73.89,80596563],["2021-02-08",73.88,73.99,72.4,72.65,48756992],["2021-02-09",72.65,73.82,72.55,73.81,33213850],["2021-02-17",73.82,75.81,73.81,75.74,46931300],["2021-02-18",75.74,76.35,75.19,75.35,57820200],["2021-02-19",75.34,76.22,75.33,76.13,77068886],["2021-02-22",76.13,76.73,76.13,76.57,38781121],["2021-02-23",76.57,76.75,76.24,76.47,42937647],["2021-02-24",76.46,76.7,75.98,76.22,61290892],["2021-02-25",76.25,76.65,76.08,76.48,50998318],["2021-02-26",76.48,76.65,75.66,76.64,91936967],["2021-03-01",76.67,77.2,76.63,77.15,72415099],["2021-03-02",77.16,77.83,77.16,77.46,86292846],["2021-03-03",77.45,78.29,77.43,78.1,59084325],["2021-03-04",78.11,78.51,77.29,77.96,109429125],["2021-03-05",77.99,78.57,77.41,78.56,119079365],["2021-03-08",78.56,79.65,78.46,79.42,81895619],["2021-03-09",79.47,79.79,78.9,79.54,90904301],["2021-03-10",79.54,80.26,79.51,80.24,58494762],["2021-03-11",80.25,80.7,80.01,80.34,58911344],["2021-03-12",80.36,80.68,80.01,80.33,92001065],["2021-03-15",80.33,80.88,80.25,80.82,53874115],["2021-03-16",80.83,81.18,80.52,80.93,96889909],["2021-03-17",80.93,81.71,80.73,81.71,83712752],["2021-03-18",81.63,82.14,81.38,81.69,52920851],["2021-03-19",81.68,81.68,81.04,81.48,120175872],["2021-03-22",81.2,81.54,80.99,81.28,81028997],["2021-03-23",81.28,81.68,80.55,81.14,72469725],["2021-03-24",81.14,81.14,79.49,80.5,75621761],["2021-03-25",80.5,80.92,79.95,80.38,53014691],["2021-03-26",80.38,80.38,78.1,79.85,112216936],["2021-03-29",79.86,80.54,79.76,80.52,58318627],["2021-03-30",80.52,80.8,80.07,80.63,60850551],["2021-03-31",80.62,81.43,80.59,81.41,94576483],["2021-04-01",81.41,81.89,81.2,81.71,75837580],["2021-04-02",81.72,82.51,81.69,82.27,151540195],["2021-04-05",82.27,83.01,82.27,82.84,93613000],["2021-04-06",82.84,82.87,82.24,82.6,88722096],["2021-04-07",82.58,82.72,82.25,82.56,79008646],["2021-04-08",82.83,83.26,82.31,83.07,106807670],["2021-04-09",83.07,83.31,82.64,83.01,113742218],["2021-04-12",83.02,84.15,83.01,84.1,79988744],["2021-04-13",84.12,84.32,82.95,83.13,123185810],["2021-04-14",83.14,83.4,82.38,83.4,77208978],["2021-04-15",83.4,83.61,82.47,82.7,75554544],["2021-04-16",82.7,82.91,81.05,81.79,141737691],["2021-04-19",81.79,82.04,81.1,81.99,65350873],["2021-04-20",81.98,82.38,81.5,81.73,70592063],["2021-04-22",81.7,82.0,79.58,79.75,66936454],["2021-04-23",79.75,80.48,78.88,80.4,113751334],["2021-04-26",80.4,80.85,79.26,79.42,54752462],["2021-04-27",79.42,79.96,79.24,79.41,39903105],["2021-04-28",79.42,80.13,79.28,80.12,35020583],["2021-04-29",80.12,80.83,80.04,80.68,43366314],["2021-05-04",80.69,80.7,79.26,79.86,42634060],["2021-05-05",79.86,80.76,79.8,80.66,62864776],["2021-05-06",80.64,81.41,80.54,81.18,56273397],["2021-05-07",81.18,81.33,80.07,80.85,131401623],["2021-05-10",80.85,80.87,80.34,80.84,58212958],["2021-05-11",80.82,81.13,80.63,81.07,54379227],["2021-05-12",81.08,81.48,80.87,81.47,56576570],["2021-05-13",81.46,81.67,81.04,81.17,58291075],["2021-05-14",81.17,81.55,80.84,81.0,98977501],["2021-05-17",81.01,81.14,80.12,80.42,69453580],["2021-05-18",80.42,80.51,79.92,80.06,70884424],["2021-05-19",80.07,80.28,79.62,79.81,39903764],["2021-05-20",79.82,80.0,79.43,79.75,63237590],["2021-05-21",79.74,81.8,79.53,81.63,120238601],["2021-05-24",81.63,82.79,81.59,82.63,124636618],["2021-05-25",82.64,83.18,82.58,82.91,98412804],["2021-05-26",82.99,83.23,82.81,83.06,61134909],["2021-05-27",83.16,84.41,83.08,84.08,98444217],["2021-05-28",84.18,86.37,84.12,86.11,162215710],["2021-05-31",86.08,88.79,86.02,88.77,126593635],["2021-06-01",88.77,90.68,88.35,88.87,110832443],["2021-06-02",88.86,89.81,87.81,89.39,117087288],["2021-06-03",89.39,91.02,89.27,90.67,120630406],["2021-06-04",90.69,91.1,89.88,90.59,182756556],["2021-06-07",90.6,90.73,87.8,89.06,123515358],["2021-06-08",89.04,89.32,86.0,86.4,118422488],["2021-06-09",86.41,87.99,85.06,87.25,98455753],["2021-06-10",87.25,87.87,86.84,87.17,85646730],["2021-06-11",87.19,89.14,87.17,88.93,134556277],["2021-06-14",88.9,89.3,88.34,88.83,132414815],["2021-06-15",88.82,89.38,88.54,88.87,88914409],["2021-06-16",88.87,89.32,88.45,88.82,107370180],["2021-06-17",88.83,89.56,88.41,89.55,73110220],["2021-06-18",89.56,90.23,89.52,90.22,169720831],["2021-06-21",90.23,90.38,89.47,89.71,82214146],["2021-06-22",89.7,90.29,89.7,90.1,89607290],["2021-06-23",90.08,90.51,89.66,90.04,107403517],["2021-06-24",90.02,90.43,89.44,89.68,63786898],["2021-06-25",89.67,90.1,88.97,89.48,106181741],["2021-06-28",89.51,89.99,89.17,89.8,75969509],["2021-06-29",89.8,91.08,89.8,90.3,83275495],["2021-06-30",90.31,90.61,89.99,90.25,60293030],["2021-07-01",90.26,90.55,89.75,90.44,93845799],["2021-07-02",90.43,90.95,90.23,90.64,137733624],["2021-07-05",90.64,91.19,90.0,90.47,92265638],["2021-07-06",90.48,91.47,88.99,89.07,92369961],["2021-07-07",89.06,89.59,88.25,89.14,76551781],["2021-07-08",89.14,89.25,88.17,88.49,56724640],["2021-07-09",88.49,88.78,86.7,87.08,118615581],["2021-07-12",87.08,87.74,82.52,83.89,88662244],["2021-07-13",83.89,85.69,83.47,85.36,51718432],["2021-07-14",85.36,85.39,83.77,84.56,53658100],["2021-07-15",84.56,85.0,83.91,84.98,36867796],["2021-07-16",84.99,85.54,84.99,85.33,76978490],["2021-07-19",85.33,85.33,82.45,82.59,83042545],["2021-07-20",82.59,83.71,82.27,83.69,51159328],["2021-07-21",83.69,84.58,83.56,84.3,37288280],["2021-07-22",84.8,85.71,84.64,85.57,47160651],["2021-07-23",85.57,85.57,84.21,84.37,103881688],["2021-07-26",84.37,84.4,83.06,83.87,50322562],["2021-07-27",83.47,84.88,83.45,84.77,60072400],["2021-07-28",84.78,85.17,84.75,84.96,45353000],["2021-07-29",84.96,86.14,84.96,86.14,43883200],["2021-07-30",86.14,86.94,85.97,86.93,106911253],["2021-08-02",86.94,87.57,86.89,87.35,59589463],["2021-08-03",87.36,87.71,86.92,87.59,64509710],["2021-08-04",87.59,87.91,87.16,87.52,66938200],["2021-08-05",87.53,87.95,87.29,87.93,62733498],["2021-08-06",87.93,88.67,87.77,88.28,107069814],["2021-08-09",88.15,89.4,88.1,89.38,75755800],["2021-08-10",89.39,90.54,89.29,90.53,103878446],["2021-08-11",90.53,92.36,90.52,92.01,108921199],["2021-08-12",92.02,92.71,91.89,91.98,87045325],["2021-08-13",91.98,92.3,90.89,92.17,158031957],["2021-08-16",92.18,94.04,92.08,94.04,101787276],["2021-08-17",94.04,94.98,93.72,94.2,85833830],["2021-08-18",94.75,95.02,94.32,94.48,75042600],["2021-08-19",94.51,94.72,94.17,94.71,102167877],["2021-08-20",94.69,94.87,91.36,92.7,228548207],["2021-08-23",92.7,92.78,91.09,91.46,105132351],["2021-08-24",91.46,91.72,90.31,91.13,97191900],["2021-08-25",91.13,91.55,90.54,91.53,63948100],["2021-08-26",91.53,92.01,91.26,91.55,67956200],["2021-08-27",91.55,92.15,90.74,92.13,123517545],["2021-08-30",92.13,93.31,92.08,93.22,91234224],["2021-08-31",93.2,93.97,93.09,93.77,111590992],["2021-09-01",93.78,94.01,93.26,94.01,111084395],["2021-09-06",94.01,94.66,93.91,94.66,135678987],["2021-09-07",94.66,95.18,94.22,94.7,140283227],["2021-09-08",94.85,95.04,94.1,94.36,82699930],["2021-09-09",94.36,94.83,94.17,94.83,81924080],["2021-09-10",94.83,95.41,94.78,95.41,157609015],["2021-09-13",95.41,95.81,94.83,95.26,121127520],["2021-09-14",95.29,95.52,94.86,95.01,98058238],["2021-09-15",95.19,95.86,94.72,95.81,132284194],["2021-09-16",95.82,96.3,95.63,96.25,116837900],["2021-09-17",96.27,97.4,96.23,97.4,184235863],["2021-09-20",97.4,98.59,97.13,97.45,149322945],["2021-09-21",97.47,97.47,95.83,96.77,125571100],["2021-09-22",96.49,97.66,96.38,97.65,119350000],["2021-09-23",97.67,98.56,97.46,98.37,144624584],["2021-09-24",98.37,98.81,97.56,98.07,170956490],["2021-09-27",98.07,98.2,95.65,95.76,109556829],["2021-09-28",95.74,96.04,94.56,96.01,113335180],["2021-09-29",96.01,96.07,95.17,95.94,67137716],["2021-09-30",95.94,96.56,95.67,96.56,65242973],["2021-10-01",96.57,96.6,95.67,95.98,160541187],["2021-10-04",95.98,96.18,95.39,96.18,115104013],["2021-10-05",96.03,96.91,95.92,96.9,84094539],["2021-10-06",96.9,97.4,96.84,97.38,96471613],["2021-10-07",97.4,98.24,97.25,97.96,103094803],["2021-10-08",97.98,98.39,97.72,98.3,133958028],["2021-10-11",98.3,98.89,97.98,98.8,109767243],["2021-10-12",98.8,99.07,98.39,98.81,124799051],["2021-10-13",98.55,99.28,98.37,98.78,79286299],["2021-10-14",98.78,99.35,98.53,99.28,88673415],["2021-10-15",99.3,99.61,99.01,99.44,183704012],["2021-10-18",99.44,99.8,99.1,99.28,119488096],["2021-10-19",99.33,99.6,98.89,99.48,94390100],["2021-10-20",99.57,100.01,98.98,99.68,123257690],["2021-10-21",99.72,99.98,99.36,99.77,90121377],["2021-10-22",99.78,100.58,99.73,100.36,170791368],["2021-10-25",100.34,101.24,100.32,100.92,101665457],["2021-10-26",100.91,101.88,100.71,101.88,85159820],["2021-10-27",101.88,102.75,101.58,102.67,143089038],["2021-10-28",102.41,104.41,102.41,104.38,123526372],["2021-10-29",104.0,105.39,103.63,105.38,158865287],["2021-11-01",105.74,106.25,105.52,105.95,139695521],["2021-11-02",105.96,106.93,105.38,106.91,150112506],["2021-11-03",106.92,108.01,106.25,106.98,174292888],["2021-11-04",107.04,107.41,106.28,107.38,107860532],["2021-11-05",107.44,108.24,106.61,108.2,178280969],["2021-11-08",108.22,109.35,108.07,109.03,162883214],["2021-11-09",109.04,109.43,108.6,109.18,134790986],["2021-11-10",109.17,109.71,108.73,109.66,119468700],["2021-11-11",109.65,110.14,108.46,109.11,163908330],["2021-11-12",109.26,110.67,108.98,110.66,243326522],["2021-11-15",110.69,111.94,110.29,111.74,167463500],["2021-11-16",111.45,112.16,110.53,111.48,145665305],["2021-11-17",111.5,112.22,111.16,112.21,122455072],["2021-11-18",112.2,113.52,112.16,113.52,152357368],["2021-11-19",113.58,115.03,111.33,113.24,328833923],["2021-11-22",113.14,114.52,111.52,111.96,190503169],["2021-11-23",111.88,113.07,110.82,113.03,91231565],["2021-11-24",113.04,114.64,112.91,114.64,116184268],["2021-11-25",114.68,115.12,113.82,114.61,97697073],["2021-11-26",114.69,115.27,113.46,114.34,213577415],["2021-11-29",114.23,114.23,112.35,114.06,109220951],["2021-11-30",114.09,115.36,113.62,114.1,127296356],["2021-12-01",114.36,114.62,113.66,114.58,104621561],["2021-12-02",114.63,115.23,114.37,114.54,106470376],["2021-12-03",114.55,115.35,111.88,112.11,205442371],["2021-12-06",112.14,112.4,108.21,109.19,117791120],["2021-12-07",109.17,110.85,108.97,110.85,110394367],["2021-12-08",110.87,111.46,110.59,111.29,66755031],["2021-12-09",111.25,111.91,110.6,111.91,81004854],["2021-12-10",112.02,112.53,111.18,111.81,237608107],["2021-12-13",111.84,112.37,111.75,112.3,99577064],["2021-12-14",112.34,112.59,111.69,112.09,98845839],["2021-12-15",112.12,112.28,111.46,111.72,77474631],["2021-12-16",111.67,111.85,111.39,111.73,89245947],["2021-12-17",111.82,111.88,111.5,111.6,197681500],["2021-12-20",111.59,111.93,110.69,111.02,97326253],["2021-12-21",111.14,111.39,110.62,111.37,75523386],["2021-12-22",111.47,111.68,110.67,110.93,113182577],["2021-12-23",110.94,111.34,108.85,109.53,133322179],["2021-12-24",109.5,110.2,109.27,110.2,169915484],["2021-12-27",110.21,111.06,109.99,110.37,90313860],["2021-12-28",110.46,111.04,109.94,110.44,121616013],["2021-12-29",110.46,111.11,110.33,110.76,105886259],["2021-12-30",110.78,111.92,110.69,111.56,90516125],["2021-12-31",111.71,112.68,111.71,112.68,175093549],["2022-01-04",112.66,113.72,112.66,113.72,111879241],["2022-01-05",113.76,114.29,113.61,114.24,120721666],["2022-01-06",114.27,114.71,113.97,114.39,120107580],["2022-01-07",114.5,115.68,114.45,115.6,170085300],["2022-01-10",115.81,115.96,114.27,114.3,144413355],["2022-01-11",114.22,115.02,114.08,114.54,105925728],["2022-01-12",114.61,114.69,112.54,114.19,118492100],["2022-01-13",114.21,114.65,112.3,112.67,102802060],["2022-01-14",112.73,112.73,110.93,112.22,156143138],["2022-01-17",112.27,112.48,109.0,109.36,99103746],["2022-01-18",109.37,109.42,106.91,107.47,89991202],["2022-01-19",107.49,108.42,107.15,107.84,55745119],["2022-01-20",107.85,109.7,107.85,109.67,59779573],["2022-01-21",109.66,110.44,109.5,109.68,136063173],["2022-01-24",109.66,109.88,106.55,106.71,58066925],["2022-01-25",106.76,108.03,106.61,108.03,56129177],["2022-01-26",108.08,109.32,108.0,109.05,53076312],["2022-01-27",109.28,109.86,108.56,108.73,39838501],["2022-01-28",108.91,109.74,108.18,109.69,114809800],["2022-02-07",109.73,111.13,109.73,110.75,51315366],["2022-02-08",110.79,111.62,110.73,111.52,49260960],["2022-02-09",111.5,112.0,111.28,112.0,60472800],["2022-02-10",112.02,112.64,112.0,112.64,64850300],["2022-02-11",112.73,112.77,112.05,112.54,95726887],["2022-02-14",112.57,112.57,110.74,110.85,71725900],["2022-02-15",110.56,111.28,110.49,111.22,46221105],["2022-02-16",111.23,111.83,111.14,111.8,60769747],["2022-02-17",111.81,112.43,111.57,112.42,60213918],["2022-02-18",112.43,112.73,112.12,112.72,111681582],["2022-02-21",112.73,113.72,112.61,113.67,82551453],["2022-02-22",113.7,113.7,112.23,113.01,82693410],["2022-02-23",113.06,113.74,112.99,113.51,88116193],["2022-02-24",113.47,113.72,110.39,112.32,127743083],["2022-02-25",112.38,112.98,112.34,112.66,123553632],["2022-02-28",112.67,112.82,112.05,112.2,68995613],["2022-03-01",112.21,112.57,111.97,112.38,70419743],["2022-03-02",112.39,112.39,111.37,111.8,83937726],["2022-03-03",111.83,113.31,111.68,113.19,110481493],["2022-03-04",113.3,113.73,113.2,113.29,141362589],["2022-03-07",113.3,113.58,112.99,113.22,113676071],["2022-03-08",113.19,113.25,112.48,112.61,107436293],["2022-03-09",112.64,113.97,112.51,113.37,104049464],["2022-03-10",113.33,115.34,113.21,115.29,96782527],["2022-03-11",115.32,116.38,114.93,115.37,160099181],["2022-03-14",115.39,115.75,114.49,115.05,93786385],["2022-03-15",115.1,115.65,113.77,115.56,67971200],["2022-03-16",116.64,116.72,115.54,116.04,54020534],["2022-03-17",116.05,116.56,115.87,115.94,57337262],["2022-03-18",115.98,116.46,115.76,116.04,105816911],["2022-03-21",116.03,116.47,115.62,116.18,81911354],["2022-03-22",116.23,116.8,115.83,116.8,68875187],["2022-03-23",116.74,116.91,116.09,116.58,67148833],["2022-03-24",116.59,117.27,116.23,117.27,68062185],["2022-03-25",117.33,117.38,116.39,117.0,136560544],["2022-03-28",116.95,116.98,115.42,116.01,92847013],["2022-03-29",116.0,117.37,115.99,117.37,70765854],["2022-03-30",117.36,117.78,116.4,116.88,91495071],["2022-03-31",116.92,117.49,116.53,117.04,122419738],["2022-04-01",117.05,117.19,115.54,117.19,129148422],["2022-04-04",117.17,117.86,117.0,117.67,73688193],["2022-04-05",117.65,117.75,117.1,117.7,88277517],["2022-04-06",117.77,117.77,116.39,116.84,67710235],["2022-04-07",116.85,116.86,115.58,115.81,71508800],["2022-04-08",115.83,115.88,113.67,113.84,101412811],["2022-04-12",113.81,114.42,112.39,112.53,57537877],["2022-04-13",112.54,113.31,111.54,113.3,56912690],["2022-04-14",113.29,113.68,112.88,113.41,33981657],["2022-04-15",113.42,113.53,112.09,112.36,78700069],["2022-04-18",112.43,112.75,109.37,110.21,63261725],["2022-04-19",110.22,111.08,108.0,108.32,59950921],["2022-04-20",108.33,108.53,105.61,106.4,59426911],["2022-04-21",106.42,106.42,102.36,104.89,82113601],["2022-04-22",104.78,105.53,102.37,104.15,93848334],["2022-04-25",104.17,104.37,98.35,99.54,58689000],["2022-04-26",99.47,101.19,96.5,101.15,54057497],["2022-04-27",101.22,101.8,100.31,101.37,40284272],["2022-04-28",101.36,102.85,101.32,102.69,38792892],["2022-04-29",102.67,104.56,102.6,104.31,78427069],["2022-05-04",104.29,104.87,103.68,104.02,36939981],["2022-05-05",104.04,104.9,103.1,103.82,35992788],["2022-05-06",103.65,103.65,101.37,101.88,62074848],["2022-05-09",101.81,101.81,96.04,96.5,50261996],["2022-05-10",96.31,99.08,95.19,99.06,40348671],["2022-05-11",99.04,99.39,97.64,98.79,23300840],["2022-05-12",98.81,100.02,95.46,96.44,34298689],["2022-05-13",96.43,97.03,91.76,93.61,78978808],["2022-05-16",93.92,95.62,92.69,93.2,32829994],["2022-05-17",93.21,95.89,92.56,95.89,41458168],["2022-05-18",95.92,96.27,94.43,94.73,34219090],["2022-05-19",94.52,94.78,93.45,94.58,39423079],["2022-05-20",94.63,94.99,93.89,94.11,59382474],["2022-05-23",94.25,95.02,93.1,93.63,44469550],["2022-05-24",94.26,94.85,92.0,93.12,55575800],["2022-05-25",93.54,94.79,93.18,94.78,47591169],["2022-05-26",94.95,95.67,94.47,94.95,47772156],["2022-05-27",95.2,95.48,94.86,95.29,62603125],["2022-05-30",95.31,95.71,95.07,95.71,50485982],["2022-05-31",95.73,96.24,94.95,95.45,58953131],["2022-06-01",95.44,95.66,94.39,95.1,45316697],["2022-06-02",95.09,95.43,94.11,94.32,52929199],["2022-06-03",94.31,94.44,93.63,94.17,65924910],["2022-06-06",94.16,94.62,93.66,93.9,76547831],["2022-06-07",93.85,94.01,92.83,93.69,80214468],["2022-06-08",93.71,95.06,93.71,95.0,56377072],["2022-06-09",94.99,95.39,94.74,94.89,48768868],["2022-06-10",94.83,95.06,93.6,93.72,87755413],["2022-06-13",93.67,93.67,90.36,90.53,72572557],["2022-06-14",90.48,91.12,89.51,90.62,56572586],["2022-06-15",90.56,91.14,87.92,88.65,55627088],["2022-06-16",88.38,89.75,88.38,89.25,50615078],["2022-06-17",89.26,89.26,86.11,87.1,79397339],["2022-06-20",87.15,87.51,84.79,85.44,64310214],["2022-06-21",85.52,85.66,84.63,85.03,64142967],["2022-06-22",85.2,85.94,84.97,85.63,63769370],["2022-06-23",85.66,86.7,85.46,86.7,41514877],["2022-06-24",86.74,87.33,86.68,87.1,55571635],["2022-06-27",87.11,88.14,86.97,88.14,38130491],["2022-06-28",88.2,89.02,87.88,89.01,61989555],["2022-06-29",89.03,89.39,88.53,88.88,55568374],["2022-06-30",88.92,89.12,87.53,88.58,35267655],["2022-07-01",88.61,88.65,86.57,88.18,68998452],["2022-07-04",88.13,88.57,87.73,87.9,25228677],["2022-07-05",87.87,88.07,86.61,87.19,37036948],["2022-07-06",87.3,87.3,85.86,86.22,62957852],["2022-07-07",86.23,86.39,85.43,86.38,28003392],["2022-07-08",86.39,86.97,86.26,86.96,47819241],["2022-07-11",86.95,86.97,85.65,86.25,28085856],["2022-07-12",86.26,86.78,86.19,86.78,35493049],["2022-07-13",86.77,87.11,86.42,87.09,48367506],["2022-07-14",87.08,87.4,86.82,87.19,31585180],["2022-07-15",87.16,87.82,86.89,87.32,66174539],["2022-07-18",87.33,87.56,87.05,87.46,40134687],["2022-07-19",87.54,87.89,87.03,87.89,38275078],["2022-07-20",87.9,88.88,87.9,88.88,48116681],["2022-07-21",88.87,89.31,88.78,89.12,45087579],["2022-07-22",89.1,89.29,88.59,88.84,62800641],["2022-07-25",89.02,89.09,88.17,88.35,33952293],["2022-07-26",88.38,88.7,88.15,88.41,36294573],["2022-07-27",88.46,88.88,88.06,88.87,28364906],["2022-07-28",88.95,89.69,88.94,89.5,41706875],["2022-07-29",89.51,89.91,88.9,89.61,55466722],["2022-08-01",89.59,89.93,89.0,89.91,50515280],["2022-08-02",89.89,90.29,89.8,90.13,55720470],["2022-08-03",90.09,90.38,89.84,90.32,50180525],["2022-08-04",90.0,90.89,89.72,90.86,46857167],["2022-08-05",90.89,91.33,90.71,91.32,82620155],["2022-08-08",91.31,92.32,91.29,92.32,48287215],["2022-08-09",92.34,92.93,92.22,92.86,48150308],["2022-08-10",92.91,93.29,92.76,93.11,42734079],["2022-08-11",93.12,93.62,92.24,92.72,74895700],["2022-08-12",92.83,92.99,92.57,92.84,76277087],["2022-08-15",92.86,93.34,92.49,92.64,36598726],["2022-08-16",92.69,93.15,92.44,92.84,50951212],["2022-08-17",92.85,93.23,92.75,93.07,56552903],["2022-08-18",93.05,93.24,92.51,92.85,37968290],["2022-08-19",92.93,93.15,92.21,92.77,75355200],["2022-08-22",92.81,92.83,92.0,92.22,36304421],["2022-08-23",92.24,92.78,91.81,92.78,52311156],["2022-08-24",92.77,93.3,92.72,93.3,45397893],["2022-08-25",93.29,93.91,93.18,93.59,41457011],["2022-08-26",93.61,93.86,92.52,92.88,86040495],["2022-08-29",92.85,92.85,90.59,91.57,59125305],["2022-08-30",91.62,92.45,91.62,92.39,38224525],["2022-08-31",92.4,92.52,91.71,92.44,34852712],["2022-09-05",92.46,92.47,91.59,91.78,30682900],["2022-09-06",91.77,92.14,91.55,91.64,32720186],["2022-09-07",91.68,91.85,90.18,90.38,68898393],["2022-09-08",90.41,90.91,89.97,90.31,44480661],["2022-09-09",90.35,90.83,89.52,90.64,64682954],["2022-09-12",90.68,90.92,90.14,90.25,31018866],["2022-09-13",90.34,90.71,90.17,90.4,28824543],["2022-09-14",90.42,90.42,89.49,90.16,34436883],["2022-09-15",90.19,90.51,90.11,90.27,25891759],["2022-09-16",90.3,90.38,89.34,89.46,49908266],["2022-09-19",89.48,89.63,88.03,88.34,39758827],["2022-09-20",88.37,88.71,87.72,88.51,31439659],["2022-09-21",88.55,88.55,88.01,88.23,30235806],["2022-09-22",88.25,88.55,87.64,88.55,38356632],["2022-09-23",88.57,88.75,88.28,88.59,62355380],["2022-09-26",88.58,88.58,85.98,86.68,40745510],["2022-09-27",86.67,87.06,86.52,86.71,60853490],["2022-09-28",86.77,86.84,85.35,85.84,34705824],["2022-09-29",85.87,86.32,85.01,85.22,31753981],["2022-09-30",85.34,85.36,83.26,84.96,59619800],["2022-10-03",84.98,84.98,82.17,82.76,32953942],["2022-10-04",82.83,83.58,82.23,82.38,30827662],["2022-10-05",82.51,83.79,82.44,83.79,26465229],["2022-10-06",83.82,83.92,81.98,82.41,34819165],["2022-10-07",82.45,82.52,78.99,79.98,50752500],["2022-10-10",79.91,80.14,78.84,80.14,28180631],["2022-10-11",80.16,80.49,77.51,77.95,32347766],["2022-10-12",77.99,79.3,77.72,78.94,28220699],["2022-10-13",79.07,79.43,78.5,78.97,19422717],["2022-10-14",79.01,80.3,79.01,80.16,49581485],["2022-10-17",80.2,80.39,79.43,80.01,26957152],["2022-10-18",80.05,80.64,80.05,80.32,27943370],["2022-10-19",80.41,80.99,80.29,80.67,33539940],["2022-10-20",80.98,81.17,80.09,80.78,16954200],["2022-10-21",80.8,81.01,77.87,78.57,57249974],["2022-10-24",78.6,78.87,75.76,76.45,41352700],["2022-10-25",76.4,76.87,74.41,76.25,33441251],["2022-10-26",76.27,76.6,75.35,75.85,16766800],["2022-10-27",75.81,77.28,75.26,77.28,26495464],["2022-10-28",77.33,77.48,75.79,76.09,41658699],["2022-10-31",76.12,76.76,75.01,76.29,18194700],["2022-11-01",76.14,76.6,76.02,76.49,20976927],["2022-11-02",76.5,76.86,75.68,76.01,20092900],["2022-11-03",76.07,76.18,75.32,75.66,20338658],["2022-11-04",75.68,75.99,73.68,74.26,42465074],["2022-11-07",74.34,74.61,72.08,72.25,25302795],["2022-11-08",72.57,72.78,71.71,72.28,20748733],["2022-11-09",72.34,72.61,71.74,72.2,17714772],["2022-11-10",72.25,72.37,68.04,68.8,33802200],["2022-11-11",68.92,69.6,68.35,68.62,36027897],["2022-11-14",68.63,68.66,65.82,66.81,36236862],["2022-11-15",66.36,66.5,61.94,63.3,49252026],["2022-11-16",63.27,65.45,61.4,65.32,68140743],["2022-11-17",65.33,66.54,65.2,66.54,31788071],["2022-11-18",66.73,67.15,65.72,67.15,69137507],["2022-11-21",67.21,67.68,66.87,67.64,42617963],["2022-11-22",67.66,68.96,67.66,68.41,43318320],["2022-11-23",68.48,68.99,67.47,67.65,28035877],["2022-11-24",67.74,67.93,66.86,67.51,31129100],["2022-11-25",67.53,68.44,67.43,68.41,58328862],["2022-11-28",68.46,70.06,68.45,70.03,37729500],["2022-11-29",70.18,70.67,69.4,70.38,55313100],["2022-11-30",70.66,70.88,70.1,70.87,44684836],["2022-12-01",70.92,71.95,70.92,71.41,63575729],["2022-12-02",71.51,72.22,70.88,72.21,89786644],["2022-12-05",72.23,73.34,72.23,73.24,41395306],["2022-12-06",73.37,73.84,70.84,71.02,68974715],["2022-12-07",71.1,71.7,70.09,70.45,48667546],["2022-12-08",70.48,71.83,70.48,71.62,37905645],["2022-12-09",71.69,72.07,71.34,71.6,58252803],["2022-12-12",71.63,72.48,71.41,71.5,41873749],["2022-12-13",71.52,71.85,70.99,71.84,38475742],["2022-12-14",71.88,72.33,71.78,72.11,35074075],["2022-12-15",72.18,72.71,72.08,72.59,35327693],["2022-12-16",72.62,72.76,71.95,72.19,55994102],["2022-12-19",72.2,72.79,71.9,72.12,41697353],["2022-12-20",72.15,72.33,70.12,71.03,54998664],["2022-12-21",71.06,71.42,69.64,70.7,43653782],["2022-12-22",70.71,71.35,70.27,70.83,25465754],["2022-12-23",70.85,71.14,70.7,71.01,40585290],["2022-12-26",71.04,71.57,69.56,69.71,46003165],["2022-12-27",69.63,70.52,69.6,70.52,36768700],["2022-12-28",70.61,70.88,70.04,70.44,56894531],["2022-12-29",70.47,71.12,70.47,70.89,25253863],["2022-12-30",71.02,71.65,70.72,71.65,39657524],["2023-01-03",71.66,72.47,71.45,72.4,39168700],["2023-01-04",72.48,72.88,72.39,72.76,41260846],["2023-01-05",72.78,73.08,72.59,72.82,28328091],["2023-01-06",72.86,73.31,72.56,72.75,56283257],["2023-01-09",72.76,73.24,72.45,72.73,21761438],["2023-01-10",72.71,72.96,72.25,72.48,29676296],["2023-01-11",72.47,72.8,72.23,72.37,28331213],["2023-01-12",72.39,72.68,72.11,72.19,29082012],["2023-01-13",72.2,72.58,71.96,72.09,45964700],["2023-01-16",72.18,72.33,71.84,72.22,23636655],["2023-01-17",72.23,72.97,72.19,72.97,36771420],["2023-01-18",72.98,73.62,72.95,73.54,35793376],["2023-01-19",73.63,73.98,73.53,73.98,31296000],["2023-01-27",74.0,74.99,73.98,74.99,43868000],["2023-01-30",75.01,75.49,74.95,75.4,45961645],["2023-01-31",75.41,75.84,75.04,75.84,35627040],["2023-02-01",75.86,76.44,74.72,74.93,52031155],["2023-02-02",74.94,75.3,74.74,74.88,46547858],["2023-02-03",74.91,75.54,74.91,75.54,36116270],["2023-02-06",75.55,75.96,75.35,75.96,18953311],["2023-02-07",75.97,76.57,75.43,75.54,29082200],["2023-02-08",75.55,76.52,75.55,76.43,25395100],["2023-02-09",76.42,77.3,76.38,77.25,33902532],["2023-02-10",77.27,78.01,77.19,77.34,31222275],["2023-02-13",77.36,78.35,76.76,77.2,34456340],["2023-02-14",77.22,78.36,77.17,77.94,18825500],["2023-02-15",77.96,79.47,77.96,79.47,24842799],["2023-02-16",79.5,80.86,78.96,79.66,30164710],["2023-02-17",79.69,79.78,78.57,78.94,47474326],["2023-02-20",78.96,79.02,77.92,78.83,41663720],["2023-02-21",78.84,78.91,77.9,78.18,45871390],["2023-02-22",78.2,78.97,77.34,77.45,58533589],["2023-02-23",77.46,77.48,76.21,77.4,38341117],["2023-02-24",77.39,77.64,76.42,76.73,43005840],["2023-02-27",76.76,76.82,75.76,75.85,28888600],["2023-02-28",75.89,76.48,75.63,76.44,20673940],["2023-03-01",76.46,76.64,75.97,76.64,28739764],["2023-03-02",76.69,77.02,76.08,76.28,16911857],["2023-03-03",76.35,76.54,75.76,75.8,41198788],["2023-03-06",75.82,76.47,75.78,76.0,19848500],["2023-03-07",76.03,76.35,75.87,76.17,17517733],["2023-03-08",76.03,76.49,75.87,76.49,27806123],["2023-03-09",76.51,76.64,76.33,76.6,26699449],["2023-03-10",76.62,76.88,76.4,76.83,41402127],["2023-03-13",76.78,76.78,76.26,76.38,24455120],["2023-03-14",76.39,76.57,75.61,75.77,35186232],["2023-03-15",75.76,77.0,75.76,76.59,30851814],["2023-03-16",76.58,76.58,75.78,76.02,29783872],["2023-03-17",75.99,76.43,75.9,76.43,36266400],["2023-03-20",76.46,76.46,75.83,76.02,34583575],["2023-03-21",76.04,76.27,75.39,75.67,27860491],["2023-03-22",75.7,76.2,75.47,75.9,19208630],["2023-03-23",75.93,76.17,75.85,76.17,17841006],["2023-03-24",76.19,76.49,75.92,76.17,30221099],["2023-03-27",76.18,76.46,75.33,75.68,22756955],["2023-03-28",75.69,75.94,75.38,75.58,28499644],["2023-03-29",75.59,76.73,75.59,76.73,22273934],["2023-03-30",76.83,76.86,76.23,76.49,28910270],["2023-03-31",76.55,76.76,76.3,76.76,33404601],["2023-04-03",76.79,77.29,76.59,77.28,48097749],["2023-04-04",77.3,77.6,77.08,77.59,43280399],["2023-04-05",77.61,77.87,77.43,77.74,61767356],["2023-04-06",77.81,78.62,77.67,78.34,52334374],["2023-04-07",78.37,78.57,77.8,78.16,59911599],["2023-04-10",78.23,78.36,77.6,77.99,38148950],["2023-04-11",78.02,78.81,77.94,78.81,44760285],["2023-04-12",78.83,79.3,78.66,79.15,54319044],["2023-04-13",79.17,79.38,78.19,79.35,49059546],["2023-04-14",79.34,79.56,78.52,78.69,50220347],["2023-04-17",78.7,78.84,78.28,78.38,21893433],["2023-04-18",78.4,78.87,78.28,78.73,28378422],["2023-04-19",78.76,78.78,78.03,78.11,23931895],["2023-04-20",78.14,78.6,77.79,77.85,24829804],["2023-04-21",77.93,78.35,77.79,77.99,65675332],["2023-04-24",78.02,78.12,77.64,77.9,36178918],["2023-04-25",77.92,78.32,77.62,77.99,53522705],["2023-04-26",78.03,78.17,77.65,78.01,33592870],["2023-04-27",77.99,78.08,77.36,77.42,33345250],["2023-04-28",77.5,78.16,77.44,77.77,37045959],["2023-05-04",77.76,77.87,77.13,77.27,30157790],["2023-05-05",77.31,77.7,77.08,77.56,47481600],["2023-05-08",77.58,78.38,77.53,78.38,42249580],["2023-05-09",78.4,78.71,78.11,78.34,39552466],["2023-05-10",78.35,78.85,78.18,78.84,47560982],["2023-05-11",78.86,79.3,78.76,79.13,42995471],["2023-05-12",79.19,80.08,79.07,80.05,66223119],["2023-05-15",80.08,80.86,80.06,80.48,61417931],["2023-05-16",80.47,80.87,80.38,80.66,48406628],["2023-05-17",80.68,81.25,80.39,80.57,57867600],["2023-05-18",80.72,80.99,80.51,80.91,49481684],["2023-05-19",80.92,81.1,80.5,81.08,74830872],["2023-05-22",81.1,81.38,80.93,81.21,45421383],["2023-05-23",81.24,81.66,80.94,81.0,48120302],["2023-05-24",81.03,81.3,80.86,80.93,42444320],["2023-05-25",80.92,81.13,80.41,80.71,52434564],["2023-05-26",80.73,80.94,80.51,80.58,90856909],["2023-05-29",80.63,81.13,80.63,81.13,61506286],["2023-05-30",81.12,81.84,81.12,81.67,72617600],["2023-05-31",81.69,82.17,81.55,82.05,111839077],["2023-06-01",82.06,83.52,82.06,83.51,95059938],["2023-06-02",83.25,84.5,83.25,83.96,129589402],["2023-06-05",84.0,84.88,83.81,84.11,69382535],["2023-06-06",84.17,84.53,84.0,84.43,68629046],["2023-06-07",84.45,84.69,84.19,84.56,66845500],["2023-06-08",84.6,84.77,83.89,84.02,85858800],["2023-06-09",84.04,84.43,83.57,84.19,111314547],["2023-06-12",84.21,84.71,84.05,84.53,58675700],["2023-06-13",84.54,85.05,84.45,85.0,72972686],["2023-06-14",85.04,85.29,84.66,84.82,83547430],["2023-06-15",84.85,85.05,84.25,84.55,55910357],["2023-06-16",84.58,85.07,84.35,84.62,127032671],["2023-06-19",84.65,84.93,84.17,84.55,50629736],["2023-06-20",84.57,84.84,84.4,84.82,78347082],["2023-06-21",84.83,85.45,84.69,85.45,75683379],["2023-06-22",85.44,85.83,85.26,85.5,80708236],["2023-06-23",85.53,85.82,85.22,85.71,95206360],["2023-06-26",85.73,86.03,85.02,85.6,75785008],["2023-06-27",85.73,85.92,85.32,85.65,42943740],["2023-06-28",85.67,86.29,85.63,85.99,70757168],["2023-06-29",86.01,86.23,85.48,85.63,50425227],["2023-06-30",85.65,86.17,85.25,86.0,58117561],["2023-07-03",86.17,86.37,85.39,85.77,44818587],["2023-07-04",85.68,85.99,85.07,85.53,59416681],["2023-07-05",85.51,85.72,85.19,85.41,60849677],["2023-07-06",85.43,86.14,84.75,85.09,54266700],["2023-07-07",85.07,85.08,84.34,84.66,65012064],["2023-07-10",84.67,85.24,84.63,85.23,90124476],["2023-07-11",85.24,86.08,85.22,85.82,216507955],["2023-07-12",85.83,86.23,85.5,85.91,60385584],["2023-07-13",86.06,86.24,85.78,86.21,64638803],["2023-07-14",86.22,86.51,85.82,86.29,87945650],["2023-07-17",86.3,86.92,86.3,86.81,61844642],["2023-07-18",86.82,87.03,86.42,87.02,50760955],["2023-07-19",87.03,87.53,86.84,87.13,56725807],["2023-07-20",87.15,87.66,87.11,87.65,46888282],["2023-07-21",87.67,88.16,87.59,88.15,70781617],["2023-07-24",88.17,88.7,88.13,88.69,71324560],["2023-07-25",88.7,89.28,88.37,88.58,62406086],["2023-07-26",88.66,89.07,88.08,88.6,49769924],["2023-07-27",88.84,89.27,87.98,88.64,56066668],["2023-07-28",88.7,89.12,88.59,88.91,92385926],["2023-07-31",88.93,89.62,88.93,89.35,83463697],["2023-08-01",89.36,90.45,89.36,90.21,160835769],["2023-08-02",90.2,90.92,90.2,90.88,71154855],["2023-08-03",90.9,91.68,90.14,91.02,66275527],["2023-08-04",91.06,91.75,90.96,91.7,122803900],["2023-08-07",91.72,92.74,91.72,92.57,91394407],["2023-08-08",92.84,93.89,92.84,93.64,157351715],["2023-08-09",93.66,94.58,93.42,93.8,92327512],["2023-08-10",94.23,94.37,93.0,93.1,90830400],["2023-08-11",93.12,93.86,92.38,93.28,118183459],["2023-08-14",93.03,94.19,93.03,93.46,88968029],["2023-08-15",93.27,93.73,92.91,93.49,67979572],["2023-08-16",93.5,93.68,93.04,93.67,60425151],["2023-08-17",93.68,93.96,92.63,92.74,67961395],["2023-08-18",92.73,92.74,88.69,89.27,154513967],["2023-08-21",89.25,90.05,88.43,89.5,67201700],["2023-08-22",89.49,89.71,87.82,89.51,63588430],["2023-08-23",89.5,89.83,89.14,89.39,53628157],["2023-08-24",89.56,90.9,89.55,90.85,37440665],["2023-08-25",90.86,91.51,90.83,91.01,64562336],["2023-08-28",90.95,91.75,90.95,91.73,57686961],["2023-08-29",91.76,92.56,91.74,92.36,57941584],["2023-08-30",92.51,92.68,92.03,92.68,39577505],["2023-08-31",92.7,93.32,92.65,93.32,48967026],["2023-09-05",93.33,94.29,93.33,94.29,55580112],["2023-09-06",94.3,94.74,93.89,94.56,84031540],["2023-09-07",94.72,95.29,94.46,94.7,61856209],["2023-09-08",94.69,95.13,94.43,94.72,89949118],["2023-09-11",94.73,95.09,93.35,93.71,84027085],["2023-09-12",93.72,94.27,93.46,94.27,60973578],["2023-09-13",94.3,94.61,93.66,94.18,89898726],["2023-09-14",94.35,94.51,93.37,93.65,63324410],["2023-09-15",93.64,94.08,93.3,93.76,71287180],["2023-09-18",93.77,93.96,92.73,93.17,51384962],["2023-09-19",93.21,93.65,92.5,93.07,51956073],["2023-09-20",93.11,93.43,92.66,93.35,47960423],["2023-09-21",93.36,93.45,92.36,92.39,75882342],["2023-09-22",92.45,92.51,90.13,90.76,106936702],["2023-09-25",90.78,91.07,88.36,88.7,72841112],["2023-09-26",88.71,89.53,88.21,88.43,57762494],["2023-09-27",88.44,88.73,86.98,88.73,62269880],["2023-09-28",88.74,88.8,87.96,88.44,44958156],["2023-09-29",88.43,89.14,88.42,88.78,47856391],["2023-10-02",88.8,89.15,88.52,88.69,47648302],["2023-10-03",88.66,88.71,86.39,86.68,72716165],["2023-10-04",86.66,87.56,86.28,87.47,36814032],["2023-10-05",87.44,87.74,86.64,86.79,54534509],["2023-10-06",86.8,87.2,86.27,87.2,48015209],["2023-10-09",87.21,87.22,86.52,86.89,43820200],["2023-10-10",86.9,87.68,86.89,87.34,46090486],["2023-10-11",87.47,88.41,87.37,87.75,45654493],["2023-10-12",87.78,88.15,87.6,88.08,37315838],["2023-10-13",88.12,88.12,87.26,87.9,47921717],["2023-10-16",87.92,88.14,87.28,87.35,42514732],["2023-10-17",87.36,87.7,86.54,86.65,44094158],["2023-10-18",86.67,87.01,85.15,85.95,57666524],["2023-10-19",85.96,86.08,84.82,85.0,48363673],["2023-10-20",85.01,85.65,84.13,85.62,51223145],["2023-10-23",85.63,85.7,85.05,85.27,26298060],["2023-10-24",85.29,85.58,84.97,85.54,23416214],["2023-10-25",85.55,85.79,85.22,85.57,30981069],["2023-10-26",85.58,85.59,82.15,82.79,65018600],["2023-10-27",82.8,83.21,82.32,83.1,40314487],["2023-10-30",83.11,83.23,82.18,82.28,23995937],["2023-10-31",82.29,82.7,80.49,80.93,37408589],["2023-11-01",80.94,81.7,80.73,81.7,43975889],["2023-11-02",81.72,83.97,81.72,83.97,47095900],["2023-11-03",84.0,84.31,83.68,84.16,40758037],["2023-11-06",84.18,85.05,84.18,85.05,33737799],["2023-11-07",85.07,85.18,84.36,84.61,45259498],["2023-11-08",84.62,86.17,84.3,86.17,51577742],["2023-11-09",86.21,86.59,85.97,86.22,45328050],["2023-11-10",86.28,86.31,85.62,86.03,54226601],["2023-11-13",86.05,86.19,85.37,85.98,30871300],["2023-11-14",86.03,86.72,85.98,86.65,50067374],["2023-11-15",86.66,87.49,86.63,87.0,41603440],["2023-11-16",87.02,87.13,86.5,87.13,29485300],["2023-11-17",87.12,87.16,85.52,86.02,63603101],["2023-11-20",85.84,86.13,85.43,86.13,27731520],["2023-11-21",86.14,86.29,85.77,86.22,27657992],["2023-11-22",86.24,86.3,85.46,86.04,38145171],["2023-11-23",86.06,86.25,84.77,84.95,47733550],["2023-11-24",84.96,84.99,84.22,84.99,55052658],["2023-11-27",85.0,85.14,84.36,84.5,23368350],["2023-11-28",84.51,84.66,83.89,84.66,50221345],["2023-11-29",84.65,85.04,84.32,85.04,27678973],["2023-11-30",85.06,85.31,84.79,84.99,26675401],["2023-12-01",85.0,85.28,84.61,85.19,39614979],["2023-12-04",85.2,85.98,85.18,85.97,76230552],["2023-12-05",85.98,86.25,85.86,86.02,45448400],["2023-12-06",86.04,86.31,85.96,86.31,34752158],["2023-12-07",86.34,86.4,85.2,85.71,54087857],["2023-12-08",85.73,85.93,85.53,85.71,64125887],["2023-12-11",85.72,86.05,85.19,85.48,37679398],["2023-12-12",85.5,85.68,85.06,85.35,28592178],["2023-12-13",85.39,85.55,84.52,85.09,53158497],["2023-12-14",85.08,85.53,84.85,85.22,37153079],["2023-12-15",85.24,85.34,84.72,85.05,39158173],["2023-12-18",85.07,85.2,84.66,84.88,35072293],["2023-12-19",84.9,85.12,84.43,85.1,39654512],["2023-12-20",85.11,85.48,84.93,85.48,29620763],["2023-12-21",85.27,86.16,85.27,86.16,26697563],["2023-12-22",86.17,86.66,85.83,86.14,41148954],["2023-12-25",86.33,86.52,85.98,86.21,40513723],["2023-12-26",86.25,86.56,86.05,86.24,70218803],["2023-12-27",86.27,86.68,86.23,86.46,51705810],["2023-12-28",86.49,86.97,86.49,86.97,52511716],["2023-12-29",87.01,87.22,86.28,87.04,74594784],["2024-01-02",87.05,88.05,87.0,87.58,40422669],["2024-01-03",87.59,87.92,87.26,87.8,41692815],["2024-01-04",87.83,88.13,87.31,87.73,61678774],["2024-01-05",87.76,88.17,87.32,87.93,44636455],["2024-01-08",87.96,88.52,87.56,87.79,51899639],["2024-01-09",87.84,88.11,87.44,87.72,53124520],["2024-01-10",87.75,87.81,86.84,87.15,61224965],["2024-01-11",87.16,87.69,87.09,87.56,38588499],["2024-01-12",87.57,87.67,86.77,86.9,67033415],["2024-01-15",86.93,87.2,86.5,86.61,33203138],["2024-01-16",86.63,87.02,86.34,87.02,55714197],["2024-01-17",87.03,87.42,86.76,86.96,26123381],["2024-01-18",86.95,87.34,86.8,87.16,32916600],["2024-01-19",87.17,87.51,87.0,87.46,58712035],["2024-01-22",87.48,87.72,87.13,87.72,33761000],["2024-01-23",87.73,87.76,87.1,87.45,38569262],["2024-01-24",87.47,87.64,87.13,87.64,43652837],["2024-01-25",87.67,87.87,87.37,87.68,34254855],["2024-01-26",87.85,88.17,87.27,87.7,50472032],["2024-01-29",87.73,87.9,87.42,87.6,39392570],["2024-01-30",87.59,87.89,87.04,87.85,50656796],["2024-01-31",87.87,88.22,87.36,87.69,114215910],["2024-02-01",87.71,88.05,87.53,88.02,33694251],["2024-02-02",88.04,88.38,87.97,88.37,84794943],["2024-02-05",88.4,88.53,88.19,88.53,45259351],["2024-02-06",88.52,88.86,88.5,88.86,28379459],["2024-02-07",88.87,89.33,88.7,89.33,31854540],["2024-02-15",89.32,90.06,89.25,90.06,30274500],["2024-02-16",90.05,90.2,89.62,90.06,47152050],["2024-02-19",90.07,90.65,89.96,90.45,135154200],["2024-02-20",90.47,90.63,90.13,90.53,49421129],["2024-02-21",90.54,90.61,90.04,90.61,36026653],["2024-02-22",90.62,90.96,90.29,90.57,56226816],["2024-02-23",90.58,90.92,89.95,90.16,76755102],["2024-02-26",90.19,90.49,89.75,90.49,39163000],["2024-02-27",90.51,90.51,90.04,90.4,47616076],["2024-02-28",90.44,90.67,90.25,90.54,46693683],["2024-02-29",90.59,91.0,90.19,90.63,34896400],["2024-03-01",90.65,91.16,90.65,91.16,60073800],["2024-03-04",91.17,91.47,91.06,91.13,44638879],["2024-03-05",91.15,91.78,91.02,91.78,42005158],["2024-03-06",91.79,91.89,90.84,91.24,47735848],["2024-03-07",91.15,91.61,91.12,91.61,59974733],["2024-03-08",91.62,91.73,91.05,91.23,60783097],["2024-03-11",91.25,91.46,90.51,90.66,41735119],["2024-03-12",90.68,90.93,90.64,90.77,34131678],["2024-03-13",90.8,91.53,90.73,91.53,54892808],["2024-03-14",91.55,91.95,91.3,91.62,52562819],["2024-03-15",91.6,91.74,90.92,91.35,56432762],["2024-03-18",91.36,91.45,89.39,90.32,62187028],["2024-03-19",90.33,90.68,90.33,90.6,38592841],["2024-03-20",90.61,90.77,90.25,90.54,38258710],["2024-03-21",90.56,90.82,90.35,90.82,51694022],["2024-03-22",90.85,91.28,90.72,90.95,67151244],["2024-03-25",90.96,91.48,90.81,91.09,40362100],["2024-03-26",91.11,91.23,90.91,91.2,34663192],["2024-03-27",91.23,91.46,90.93,91.18,49050301],["2024-03-28",91.2,91.54,91.17,91.48,39430600],["2024-03-29",91.49,91.76,91.35,91.57,49014404],["2024-04-01",91.46,91.63,91.21,91.33,37222700],["2024-04-02",91.34,91.41,90.85,91.4,62439555],["2024-04-03",91.43,91.53,91.1,91.15,54985858],["2024-04-04",91.17,91.25,90.77,91.01,48170842],["2024-04-05",91.04,91.04,90.34,90.65,89437529],["2024-04-08",90.67,90.93,90.43,90.53,48697006],["2024-04-09",90.55,90.6,90.1,90.57,43155148],["2024-04-10",90.58,91.08,90.51,90.65,42743468],["2024-04-11",90.67,90.94,90.33,90.92,29755403],["2024-04-12",90.94,91.33,90.81,91.21,67080300],["2024-04-15",91.22,91.22,88.75,88.98,73524245],["2024-04-16",89.0,89.08,87.51,88.63,59919855],["2024-04-17",88.65,88.9,88.03,88.15,49252761],["2024-04-19",88.17,88.17,86.66,87.16,70780000],["2024-04-22",87.19,88.04,87.16,88.02,36141316],["2024-04-23",88.03,88.29,87.28,87.51,30465190],["2024-04-24",87.49,88.51,87.49,88.37,26006430],["2024-04-25",88.38,88.56,87.9,88.33,23306273],["2024-04-26",88.34,88.8,88.27,88.76,35839400],["2024-05-02",88.85,89.7,88.56,89.7,26706320],["2024-05-03",89.76,90.47,89.39,89.78,30790738],["2024-05-06",89.8,90.67,89.8,90.65,49066605],["2024-05-07",90.66,91.3,90.6,91.1,51892617],["2024-05-08",91.11,91.67,90.87,91.57,59688850],["2024-05-09",91.58,92.09,91.55,91.91,59099224],["2024-05-10",91.94,92.15,91.19,91.72,68344454],["2024-05-13",91.75,92.1,91.16,91.48,43281013],["2024-05-14",91.5,92.01,91.27,91.62,49006670],["2024-05-15",91.63,92.26,91.63,92.1,47919286],["2024-05-16",92.13,92.76,92.13,92.7,65178590],["2024-05-17",92.68,93.27,92.6,93.07,77508012],["2024-05-20",93.09,93.64,93.03,93.53,68650422],["2024-05-21",93.55,94.49,93.52,94.45,146734861],["2024-05-22",94.46,95.28,94.33,94.7,205530272],["2024-05-23",94.72,95.22,94.18,95.17,107823054],["2024-05-24",95.13,95.76,93.69,94.4,139864665],["2024-05-27",94.37,95.13,94.3,94.87,55170800],["2024-05-28",94.88,95.62,94.8,95.62,67893424],["2024-05-29",95.64,96.42,95.64,95.92,90574483],["2024-05-30",95.94,95.94,94.77,95.8,186848592],["2024-05-31",95.81,96.2,95.57,95.88,104108520],["2024-06-03",95.89,97.03,95.85,96.93,59855000],["2024-06-04",96.89,97.11,96.63,97.0,83829448],["2024-06-05",97.07,97.71,97.06,97.46,93850882],["2024-06-06",97.48,98.54,97.47,98.32,67211455],["2024-06-07",98.34,98.86,98.22,98.86,115104353],["2024-06-10",98.87,99.71,98.85,99.56,83059144],["2024-06-11",99.57,99.71,98.49,98.95,77958972],["2024-06-12",99.03,99.14,98.31,99.14,85555501],["2024-06-13",99.1,99.43,98.69,99.02,65376737],["2024-06-14",99.04,99.16,97.86,98.05,116341120],["2024-06-17",98.09,98.25,97.61,98.09,55282672],["2024-06-18",98.12,98.59,97.92,98.31,66887220],["2024-06-19",98.32,98.43,97.61,98.36,65828834],["2024-06-20",98.21,99.27,98.21,99.27,70092700],["2024-06-21",99.3,100.58,99.29,100.58,127867035],["2024-06-24",100.6,101.23,98.7,99.06,109654717],["2024-06-25",99.04,99.27,98.31,98.83,72907051],["2024-06-26",98.89,99.01,98.11,98.9,66153515],["2024-06-27",98.92,99.07,98.17,98.53,63981517],["2024-06-28",98.55,98.72,96.85,97.54,84491718],["2024-07-01",97.24,97.62,96.54,97.3,42365899],["2024-07-02",97.29,97.58,97.18,97.58,38150923],["2024-07-03",97.61,97.9,97.46,97.9,56642299],["2024-07-04",97.96,98.39,97.96,98.26,80670746],["2024-07-05",98.23,98.74,98.01,98.26,65427983],["2024-07-08",98.29,98.74,98.09,98.58,60574995],["2024-07-09",98.56,99.25,98.56,99.25,68849155],["2024-07-10",99.27,99.6,98.65,98.7,74621891],["2024-07-11",98.73,99.29,98.24,98.32,50581382],["2024-07-12",98.33,98.56,97.78,98.14,70852139],["2024-07-15",98.15,98.39,97.55,97.92,48521374],["2024-07-16",97.9,98.49,97.9,98.26,62564226],["2024-07-17",98.22,98.73,96.36,97.27,97370820],["2024-07-18",97.29,97.7,96.4,97.61,58049904],["2024-07-19",97.66,97.86,96.5,96.78,55013197],["2024-07-22",96.65,96.82,94.88,95.65,66233313],["2024-07-23",95.64,95.79,94.07,94.4,59538951],["2024-07-24",94.41,94.54,93.3,94.53,50089473],["2024-07-25",94.55,94.61,93.9,94.51,32071825],["2024-07-26",94.5,95.18,94.39,95.18,47021461],["2024-07-29",95.2,95.71,95.11,95.46,34399800],["2024-07-30",95.48,95.57,94.82,95.24,44285766],["2024-07-31",95.25,95.44,94.68,95.07,46671063],["2024-08-01",95.09,95.23,93.05,93.52,63862113],["2024-08-02",93.51,93.77,92.35,93.77,83958164],["2024-08-05",93.75,93.75,90.48,90.79,64512274],["2024-08-06",90.81,92.24,90.69,92.22,38003651],["2024-08-07",92.23,92.39,91.64,92.03,37497349],["2024-08-08",92.04,92.61,91.88,92.12,43975225],["2024-08-09",92.13,92.8,92.13,92.8,54194840],["2024-08-12",92.82,93.4,92.58,93.0,38901800],["2024-08-13",93.03,93.27,92.5,92.79,45943376],["2024-08-14",92.8,93.05,92.32,92.65,37174765],["2024-08-15",92.67,92.9,92.02,92.18,31776475],["2024-08-16",92.21,93.44,92.2,93.44,74452886],["2024-08-19",93.45,93.86,93.45,93.72,43516407],["2024-08-20",93.73,94.22,93.64,94.1,46344545],["2024-08-21",94.11,94.48,94.08,94.48,58997176],["2024-08-22",94.49,94.79,94.24,94.48,32792479],["2024-08-23",94.49,94.58,93.97,94.41,47434975],["2024-08-26",94.4,94.75,93.9,94.16,33435104],["2024-08-27",94.18,94.18,93.79,94.15,38090955],["2024-08-28",94.2,94.31,93.66,94.13,37699383],["2024-08-29",94.14,94.3,93.59,93.85,25485701],["2024-08-30",93.86,94.17,93.74,94.17,34398906],["2024-09-04",94.19,94.2,93.48,93.75,32346300],["2024-09-05",93.79,94.07,93.26,93.47,35131384],["2024-09-06",93.48,93.8,92.99,93.37,35769353],["2024-09-09",93.38,93.43,92.85,93.0,24882954],["2024-09-10",93.02,93.27,92.29,92.36,29797610],["2024-09-11",92.37,92.5,91.81,92.32,24598616],["2024-09-12",92.33,92.76,92.05,92.73,33639880],["2024-09-13",92.74,92.97,92.34,92.95,29267836],["2024-09-16",92.96,93.12,92.01,92.57,24355525],["2024-09-17",92.59,93.12,92.24,93.12,35058708],["2024-09-18",93.13,93.47,92.91,93.47,58402880],["2024-09-19",93.49,93.63,93.02,93.63,51532914],["2024-09-20",93.65,93.97,93.34,93.63,62833511],["2024-09-23",93.65,93.85,93.19,93.65,38098858],["2024-09-24",93.53,93.93,93.38,93.81,45054351],["2024-09-25",93.54,93.68,93.03,93.5,61786258],["2024-09-26",93.55,93.68,93.25,93.5,65920924],["2024-09-27",93.52,94.33,93.41,93.9,80080597],["2024-09-30",93.92,94.17,93.08,93.56,45907135],["2024-10-01",93.57,93.76,93.23,93.28,77073053],["2024-10-02",93.29,93.33,92.77,93.28,37819786],["2024-10-03",93.29,93.68,92.54,92.68,54647294],["2024-10-04",92.69,92.84,92.11,92.37,45732784],["2024-10-07",92.38,92.87,92.11,92.47,35340876],["2024-10-08",92.49,92.72,92.08,92.45,37437838],["2024-10-09",92.46,92.53,91.95,92.45,33353084],["2024-10-10",92.46,92.95,92.34,92.57,81244602],["2024-10-11",92.52,92.74,92.14,92.6,48034290],["2024-10-14",92.62,92.93,92.26,92.38,30926184],["2024-10-15",92.39,92.65,91.96,92.17,57553930],["2024-10-16",92.18,92.44,91.9,92.32,28019237],["2024-10-17",92.37,92.7,91.96,92.7,122779555],["2024-10-18",92.72,92.98,92.51,92.7,38812531],["2024-10-21",92.72,92.84,91.99,92.14,36053921],["2024-10-22",92.16,92.16,91.65,91.9,43717045],["2024-10-23",91.73,92.12,91.43,92.12,38806132],["2024-10-24",92.13,92.23,91.78,92.06,31135566],["2024-10-25",92.03,92.09,91.46,91.82,47043980],["2024-10-28",91.86,92.15,91.82,92.15,30837962],["2024-10-29",92.16,92.4,91.93,92.32,23840190],["2024-10-30",92.35,92.82,92.07,92.46,31363939],["2024-10-31",92.49,92.56,92.05,92.38,37212300],["2024-11-01",92.39,92.51,91.63,91.96,63063521],["2024-11-04",91.98,92.2,91.46,91.61,31755026],["2024-11-05",91.6,91.91,91.56,91.9,19719988],["2024-11-06",91.92,92.72,91.87,92.71,40913351],["2024-11-07",92.72,92.88,92.21,92.32,26263700],["2024-11-08",92.35,92.45,91.9,92.15,39177271],["2024-11-11",92.2,92.4,91.88,92.4,37016933],["2024-11-12",92.41,92.83,92.12,92.39,33215800],["2024-11-13",92.41,92.42,91.65,92.35,35038200],["2024-11-14",92.34,92.38,91.73,91.87,48986148],["2024-11-15",91.89,91.92,91.16,91.33,49033185],["2024-11-18",91.13,91.86,91.03,91.64,35244329],["2024-11-19",91.62,91.62,90.15,90.3,33279609],["2024-11-20",90.32,91.12,90.24,91.09,43197081],["2024-11-21",91.11,91.54,90.98,91.5,36042330],["2024-11-22",91.64,91.83,90.98,91.7,41453127],["2024-11-25",91.72,91.9,91.19,91.82,21541300],["2024-11-26",91.83,92.24,91.55,92.06,39305904],["2024-11-27",92.07,92.36,91.46,91.96,44529549],["2024-11-28",91.97,92.6,91.87,92.35,28805221],["2024-11-29",92.41,92.74,92.05,92.74,34862997],["2024-12-02",92.85,92.85,92.3,92.44,47292448],["2024-12-03",92.46,92.66,91.99,92.44,30289333],["2024-12-04",92.46,92.57,92.02,92.44,34908691],["2024-12-05",92.48,92.95,92.19,92.95,52763091],["2024-12-06",92.99,93.2,92.55,92.81,46713757],["2024-12-09",92.82,93.0,92.43,92.91,40905183],["2024-12-10",92.92,93.23,92.45,92.74,46867443],["2024-12-11",92.75,93.23,92.5,92.74,46089945],["2024-12-12",92.78,93.01,92.44,92.68,38181201],["2024-12-13",92.69,92.92,92.33,92.54,54247408],["2024-12-16",92.53,92.9,92.37,92.64,33913444],["2024-12-17",92.58,92.98,92.39,92.77,45090490],["2024-12-18",92.81,93.14,92.77,93.07,61777401],["2024-12-19",93.1,93.1,92.29,92.73,93844464],["2024-12-20",92.74,93.39,92.67,93.39,84349719],["2024-12-23",93.15,93.74,93.15,93.72,53717720],["2024-12-24",93.67,94.08,93.57,94.02,71677127],["2024-12-25",93.96,94.6,93.96,94.6,72994084],["2024-12-26",94.58,94.98,91.82,94.41,66293661],["2024-12-27",94.23,94.78,94.12,94.48,70126859],["2024-12-30",94.49,95.0,94.14,95.0,43060158],["2024-12-31",95.02,95.32,94.6,95.06,44208133],["2025-01-02",95.07,95.32,94.58,95.05,44300400],["2025-01-03",95.21,95.5,93.85,94.34,59572009],["2025-01-06",94.37,94.44,93.4,93.62,44371098],["2025-01-07",93.63,93.8,93.0,93.0,32374200],["2025-01-08",92.94,93.54,92.89,93.54,77760596],["2025-01-09",93.67,93.68,92.83,93.09,51674600],["2025-01-10",93.11,93.19,91.82,92.15,60294361],["2025-01-13",92.21,92.28,91.47,92.22,38966777],["2025-01-14",92.27,92.37,91.69,92.12,28540653],["2025-01-15",92.13,92.29,91.95,92.27,27272001],["2025-01-16",92.28,92.63,92.21,92.42,28897900],["2025-01-17",92.12,93.11,92.12,93.11,44701010],["2025-01-20",93.15,93.42,92.61,92.8,43057362],["2025-01-21",92.81,93.07,92.39,92.84,48607171],["2025-01-22",92.87,93.36,92.75,93.08,49371900],["2025-01-23",93.21,93.89,93.21,93.88,37634850],["2025-01-24",93.89,94.3,93.86,94.3,71587689],["2025-02-03",94.31,94.82,94.05,94.51,43022481],["2025-02-04",94.54,95.31,94.53,95.31,54364600],["2025-02-05",95.28,95.9,95.12,95.9,45978309],["2025-02-06",95.92,96.74,95.86,96.74,54351780],["2025-02-07",96.8,97.37,96.8,97.24,70654453],["2025-02-10",97.35,97.4,96.47,96.63,67959500],["2025-02-11",96.58,96.96,96.45,96.75,59649310],["2025-02-12",96.74,97.05,96.66,96.8,57723135],["2025-02-13",96.78,97.78,96.78,97.74,62115836],["2025-02-14",97.75,98.77,97.61,98.35,94170580],["2025-02-17",98.38,99.45,98.38,99.39,94637573],["2025-02-18",99.56,100.12,99.15,99.51,83822806],["2025-02-19",99.53,100.02,99.01,99.34,74158697],["2025-02-20",99.35,100.1,99.35,100.08,81972100],["2025-02-21",100.09,100.66,100.0,100.61,74093060],["2025-02-24",100.53,101.18,99.82,100.21,69414176],["2025-02-25",100.24,100.69,99.55,99.97,79970446],["2025-02-26",99.99,100.41,99.59,99.73,71542860],["2025-02-27",99.72,100.27,99.27,99.81,68535250],["2025-02-28",99.85,100.01,99.32,99.58,78097033],["2025-03-03",99.51,99.67,99.15,99.46,57492400],["2025-03-04",99.37,99.52,98.68,99.1,57408000],["2025-03-05",99.07,99.56,98.38,98.69,59881019],["2025-03-06",98.7,99.35,98.68,99.35,53591193],["2025-03-07",99.37,99.52,98.84,99.08,66837959],["2025-03-10",99.1,99.68,98.99,99.16,69702200],["2025-03-11",99.08,99.4,98.45,99.4,48164300],["2025-03-12",99.43,100.11,99.04,99.32,56045657],["2025-03-13",99.34,99.93,98.76,99.02,63125900],["2025-03-14",99.03,99.71,99.0,99.38,61914310],["2025-03-17",99.39,100.98,99.36,100.43,49086168],["2025-03-18",100.76,101.75,99.99,100.29,61835722],["2025-03-19",100.33,100.48,99.09,99.36,59794171],["2025-03-20",99.4,99.81,98.31,99.16,52891451],["2025-03-21",99.4,99.45,98.93,99.32,52747500],["2025-03-24",99.33,99.42,98.78,99.18,37753300],["2025-03-25",99.13,99.46,98.62,99.17,48728400],["2025-03-26",99.16,99.28,98.55,98.85,35923762],["2025-03-27",98.87,99.03,98.13,98.96,29020289],["2025-03-28",98.97,99.2,98.35,98.62,49089326],["2025-03-31",98.65,98.7,97.19,98.05,40274700],["2025-04-01",98.06,98.49,97.91,98.47,37485709],["2025-04-02",98.44,98.96,98.44,98.64,38578970],["2025-04-03",98.34,98.34,89.59,90.58,131717129],["2025-04-04",90.51,91.13,87.08,91.13,100781115],["2025-04-08",90.98,90.98,84.11,84.5,81928500],["2025-04-09",84.43,85.35,82.73,84.41,81908700],["2025-04-10",84.72,92.93,84.72,92.84,42058898],["2025-04-11",93.19,94.43,91.69,93.25,105684278],["2025-04-14",93.31,93.31,91.32,91.76,40890747],["2025-04-15",91.73,92.38,90.52,91.03,42573920],["2025-04-16",91.05,91.42,90.19,90.39,34084529],["2025-04-17",90.4,90.56,89.93,90.53,41116300],["2025-04-18",90.52,91.76,90.3,91.3,50834150],["2025-04-21",91.51,91.78,90.73,90.9,35109652],["2025-04-22",90.92,91.15,87.17,89.67,66203224],["2025-04-23",89.93,91.47,89.92,91.46,55098100],["2025-04-24",91.49,92.08,91.05,91.83,48774106],["2025-04-25",91.85,92.29,91.53,92.27,73110812],["2025-04-28",92.25,92.74,91.88,92.25,50987012],["2025-04-29",92.41,92.61,91.98,92.42,32792444],["2025-05-05",92.62,92.97,92.21,92.84,58812133],["2025-05-06",92.59,93.23,92.58,92.93,51363610],["2025-05-07",92.87,93.23,92.74,93.21,32298561],["2025-05-08",93.03,93.41,92.78,93.39,36944615],["2025-05-09",93.15,93.77,93.15,93.58,46042542],["2025-05-12",93.49,94.29,93.44,94.29,46870777],["2025-05-13",93.84,94.82,93.84,94.82,51240068],["2025-05-14",94.67,95.28,94.66,95.2,62354364],["2025-05-15",95.12,95.8,95.12,95.8,64174052],["2025-05-16",95.82,96.06,95.14,95.62,76506587],["2025-05-19",95.53,96.01,95.28,95.77,51845739],["2025-05-20",95.62,96.22,95.4,96.22,52465232],["2025-05-21",95.74,96.3,95.42,96.27,74611911],["2025-05-22",95.89,96.46,95.81,96.43,63383448],["2025-05-23",96.16,96.62,95.95,96.51,63803316],["2025-05-26",96.26,97.84,95.71,97.84,65540224],["2025-05-27",97.14,98.37,97.06,98.24,88914823],["2025-05-28",98.31,99.28,98.26,98.59,93859595],["2025-05-29",98.63,98.92,98.2,98.77,55081096],["2025-05-30",98.61,98.95,98.17,98.57,78792864],["2025-06-02",98.6,99.09,98.18,99.08,48801217],["2025-06-03",98.78,99.58,98.78,99.37,63049953],["2025-06-04",99.45,99.78,98.69,99.16,61858157],["2025-06-05",99.41,99.66,98.56,99.37,43593745],["2025-06-06",98.9,99.61,98.54,98.81,91071199],["2025-06-09",98.86,98.99,97.63,98.13,36864354],["2025-06-10",98.11,98.59,97.95,98.31,27541523],["2025-06-11",98.34,98.6,97.85,98.2,32452765],["2025-06-12",97.81,98.45,97.81,98.45,46189639],["2025-06-13",98.14,98.31,97.49,98.06,85120988],["2025-06-16",97.63,98.51,97.5,98.27,40681117],["2025-06-17",98.24,99.24,98.24,99.09,53270688],["2025-06-18",98.79,99.52,98.67,99.4,34311200],["2025-06-19",99.39,99.53,98.44,99.13,26732115],["2025-06-20",98.99,99.54,98.98,99.4,65245612],["2025-06-23",99.05,99.28,98.86,99.02,43358135],["2025-06-24",99.05,99.98,98.82,99.39,42124950],["2025-06-25",99.19,100.21,99.19,100.09,40821767],["2025-06-26",99.97,100.51,99.52,100.51,43586922],["2025-06-27",100.66,101.08,100.41,101.01,57661079],["2025-06-30",100.88,101.28,100.65,100.84,29597105],["2025-07-01",100.89,101.43,100.46,100.7,29158047],["2025-07-02",100.77,101.02,100.37,100.9,38543582],["2025-07-03",100.67,101.25,100.32,101.13,92004448],["2025-07-04",100.96,101.69,100.79,101.58,55160488],["2025-07-07",101.22,101.95,101.18,101.84,47505402],["2025-07-08",101.75,102.27,101.75,102.27,72592149],["2025-07-09",102.09,103.0,102.07,102.81,123258735],["2025-07-10",102.56,102.77,102.12,102.72,50441255],["2025-07-11",102.44,103.14,102.21,103.09,109920299],["2025-07-14",102.82,103.16,102.32,102.68,48379363],["2025-07-15",102.87,103.31,102.66,102.97,87781107],["2025-07-16",103.03,103.77,102.9,103.08,61612852],["2025-07-17",103.42,104.45,103.42,104.45,151096278],["2025-07-18",104.55,105.2,104.09,104.95,111290346],["2025-07-21",104.9,105.43,103.92,104.22,73474193],["2025-07-22",104.12,104.59,103.76,104.59,77293658],["2025-07-23",104.37,105.37,104.27,105.1,78619929],["2025-07-24",105.04,105.71,104.51,105.35,72983812],["2025-07-25",105.33,106.18,105.26,106.18,124236829],["2025-07-28",106.08,107.71,106.08,107.67,108684519],["2025-07-29",107.35,107.97,104.45,105.09,143308350],["2025-07-30",105.27,105.74,104.56,105.67,87132076],["2025-07-31",106.02,106.7,105.13,106.32,106141421],["2025-08-01",106.26,107.14,105.92,106.65,155843490],["2025-08-04",106.45,107.78,106.37,107.78,88275878],["2025-08-05",107.36,108.77,106.12,107.42,157932132],["2025-08-06",107.4,108.07,107.03,108.02,75230006],["2025-08-07",107.95,108.48,107.59,108.45,82319271],["2025-08-08",108.19,109.23,108.07,108.7,138703108],["2025-08-11",109.04,109.69,108.89,109.59,78992248],["2025-08-12",109.35,109.94,109.1,109.63,119617989],["2025-08-13",109.55,110.04,108.79,109.85,119933748],["2025-08-14",109.72,110.29,109.47,110.23,112328075],["2025-08-15",110.2,110.7,109.07,109.47,129582091],["2025-08-18",109.59,109.8,108.74,109.37,80396103],["2025-08-19",108.81,110.25,108.79,109.98,101822502],["2025-08-20",109.92,110.91,108.68,110.04,123385821],["2025-08-21",109.89,111.54,109.89,110.71,104566810],["2025-08-22",110.69,111.02,108.33,109.0,154960572],["2025-08-25",109.36,109.96,107.53,108.04,76093311],["2025-08-26",108.21,109.71,108.18,109.58,60957537],["2025-08-27",109.44,110.42,109.43,110.41,63150229],["2025-08-28",110.04,111.05,110.04,111.05,60063392],["2025-08-29",111.02,111.73,110.87,111.06,96687661],["2025-09-03",111.24,111.65,110.74,111.14,65311382],["2025-09-04",111.42,112.29,111.05,112.27,77167270],["2025-09-05",112.24,112.84,110.84,111.11,96823225],["2025-09-08",111.13,111.38,109.47,109.72,73417094],["2025-09-09",109.92,110.39,109.5,110.35,63083286],["2025-09-10",110.18,110.94,109.94,110.94,40109256],["2025-09-11",110.52,110.54,109.57,110.37,64592668],["2025-09-12",110.35,110.95,110.02,110.85,69689992],["2025-09-15",110.24,111.17,110.21,110.86,55060070],["2025-09-16",110.85,111.65,110.85,111.53,51582303],["2025-09-17",111.61,112.17,111.24,111.8,51402377],["2025-09-18",111.67,111.78,110.77,111.47,37114328],["2025-09-19",111.21,111.44,110.77,111.3,47854128],["2025-09-22",111.16,111.41,109.93,110.55,44916957],["2025-09-23",110.13,110.86,109.66,110.48,26936514],["2025-09-24",110.26,111.33,109.65,111.29,33608897],["2025-09-25",109.92,110.78,109.92,110.75,38811757],["2025-09-26",110.59,110.96,110.43,110.59,52773421],["2025-09-29",110.62,110.92,109.04,109.23,31538410],["2025-09-30",109.3,109.95,108.64,109.95,43112352],["2025-10-01",109.55,110.23,109.55,110.0,19965076],["2025-10-02",109.94,110.36,109.41,109.89,23537428],["2025-10-03",109.61,109.62,108.94,109.07,52004663],["2025-10-06",109.0,110.0,108.41,109.99,37898653],["2025-10-07",109.37,110.75,109.37,110.31,30906752],["2025-10-08",110.32,111.15,109.93,110.41,34191542],["2025-10-09",110.47,111.14,110.44,110.99,41064126],["2025-10-10",110.94,112.39,110.9,112.23,57867685],["2025-10-13",111.91,113.49,111.69,113.44,40843657],["2025-10-14",112.99,113.98,112.58,113.01,47895790],["2025-10-15",113.1,113.18,112.02,112.52,41117311],["2025-10-16",112.5,113.02,112.13,112.37,37514158],["2025-10-17",112.98,113.37,112.08,112.59,73058584],["2025-10-20",112.56,112.67,108.13,109.0,63564895],["2025-10-21",108.48,110.02,108.38,109.9,47426701],["2025-10-22",109.19,110.67,109.19,110.66,33794272],["2025-10-23",110.13,111.38,110.13,111.06,27350345],["2025-10-24",111.17,111.41,110.69,111.13,54666414],["2025-10-27",110.08,112.07,110.08,110.94,35662273],["2025-10-28",111.06,111.51,110.61,111.51,41123558],["2025-10-29",111.34,112.9,111.34,112.82,48973738],["2025-10-30",112.83,114.2,112.74,113.31,40526723],["2025-10-31",113.79,114.37,112.74,113.22,58818059],["2025-11-03",113.48,115.53,113.45,114.84,32225138],["2025-11-04",114.89,116.27,114.66,116.08,40469915],["2025-11-05",115.78,117.85,115.61,116.36,25217131],["2025-11-06",116.47,117.67,114.48,115.23,20149179],["2025-11-07",115.32,117.58,115.32,116.59,39456992],["2025-11-10",116.84,118.28,116.66,117.28,20703578],["2025-11-11",117.25,118.54,117.25,117.97,27003756],["2025-11-12",118.34,119.72,118.32,119.7,25396104],["2025-11-13",119.65,120.49,119.57,120.04,33550717],["2025-11-14",120.05,120.65,119.77,120.14,40826901],["2025-11-17",120.46,120.99,120.27,120.91,44628850],["2025-11-18",120.55,120.62,119.65,119.85,40037514],["2025-11-19",119.12,120.26,119.12,119.53,33314176],["2025-11-20",119.65,119.75,119.26,119.58,24678153],["2025-11-21",119.62,119.64,118.42,118.73,43002255],["2025-11-24",118.57,119.41,118.41,118.96,26749541],["2025-11-25",119.03,119.34,118.6,118.72,36695557],["2025-11-26",118.84,119.76,118.84,119.26,29741093],["2025-11-27",119.33,119.66,119.17,119.39,28204977],["2025-11-28",119.37,119.74,118.73,119.34,46823560],["2025-12-01",119.12,119.54,118.99,119.39,25677511],["2025-12-02",119.29,121.05,119.22,119.69,27418042],["2025-12-03",119.84,120.61,119.64,120.48,30989279],["2025-12-04",120.39,121.27,120.37,121.27,37250029],["2025-12-05",121.5,121.5,119.98,120.65,49441374],["2025-12-08",120.54,120.62,119.64,120.05,41946013],["2025-12-09",119.98,120.13,119.34,119.92,33008119],["2025-12-10",119.81,120.14,119.0,119.45,32095020],["2025-12-11",119.3,120.17,119.21,120.16,30314392],["2025-12-12",120.02,120.37,118.33,118.49,83942798],["2025-12-15",119.12,119.13,117.97,118.11,61779048],["2025-12-16",118.4,119.13,117.93,118.94,41769713],["2025-12-17",118.48,118.89,118.33,118.63,36462872],["2025-12-18",118.81,119.72,118.33,118.75,29753264],["2025-12-19",118.96,119.71,118.96,119.18,53182621],["2025-12-22",119.82,120.25,119.74,120.13,39492526],["2025-12-23",120.11,120.42,119.74,120.0,86394974],["2025-12-24",120.13,120.26,119.65,120.11,58518180],["2025-12-25",120.13,120.56,119.68,119.71,49628857],["2025-12-26",119.98,120.14,118.88,119.74,81579474],["2025-12-29",119.49,120.6,119.38,120.6,45010544],["2025-12-30",120.42,120.77,120.08,120.74,25883650],["2025-12-31",120.77,121.37,120.67,121.37,40466153],["2026-01-05",121.19,121.34,120.28,120.64,38774650],["2026-01-06",120.61,121.08,119.88,120.84,44020365],["2026-01-07",120.39,121.66,120.35,121.51,48275991],["2026-01-08",121.32,121.94,121.2,121.66,59604000],["2026-01-09",121.63,121.92,121.4,121.92,81372218],["2026-01-12",121.88,123.08,121.88,122.76,86222553],["2026-01-13",122.71,124.12,122.71,123.86,97694911],["2026-01-14",123.84,125.97,123.34,125.11,95755791],["2026-01-15",125.14,126.71,125.14,126.32,90183401],["2026-01-16",126.69,127.94,126.34,126.56,125375800],["2026-01-19",126.91,127.0,125.99,126.51,72275844],["2026-01-20",126.54,127.13,126.09,126.45,76540989],["2026-01-21",126.9,126.9,125.21,126.32,58892049],["2026-01-22",126.46,128.07,126.46,127.44,59810168],["2026-01-23",127.65,128.34,126.44,126.8,78816329],["2026-01-26",126.26,127.84,125.89,126.43,50837142],["2026-01-27",127.08,127.46,126.2,127.42,48199550],["2026-01-28",127.6,127.89,127.14,127.69,64789704],["2026-01-29",128.02,128.65,128.02,128.65,53403289],["2026-01-30",129.2,129.69,128.14,129.69,111812964],["2026-02-02",128.94,130.08,128.47,129.27,52809822],["2026-02-03",129.34,130.32,128.26,128.53,52571726],["2026-02-04",128.77,129.73,128.25,129.06,46256260],["2026-02-05",129.38,129.85,128.03,128.11,46804888],["2026-02-06",128.35,128.35,125.22,126.35,80340786],["2026-02-09",125.49,126.74,125.47,126.74,23024836],["2026-02-10",126.46,127.51,125.24,125.9,60218485],["2026-02-11",126.05,126.97,125.87,126.97,44154759],["2026-02-12",126.59,127.18,125.69,126.22,18868860],["2026-02-13",125.95,127.79,125.95,127.58,41177373],["2026-02-23",127.95,128.95,127.95,128.56,34772740],["2026-02-24",128.36,128.78,127.74,128.17,33517226],["2026-02-25",128.15,129.35,128.02,129.01,88699084],["2026-02-26",128.86,129.4,128.61,129.36,41602938],["2026-02-27",129.56,130.02,128.95,129.75,110648676],["2026-03-02",128.99,129.68,127.44,129.41,91597394],["2026-03-03",129.26,130.39,129.0,129.33,87067606],["2026-03-04",129.26,129.71,126.39,127.94,111281900],["2026-03-05",127.35,128.64,127.28,127.53,57927972],["2026-03-06",127.17,128.51,126.52,127.22,82479367],["2026-03-09",126.13,126.2,118.0,118.49,115186605],["2026-03-10",119.82,123.27,119.82,123.06,56280869],["2026-03-11",121.9,124.78,121.9,124.75,45658802],["2026-03-12",124.29,125.3,123.75,124.2,32976163],["2026-03-13",123.98,125.39,123.82,124.66,69750310],["2026-03-16",124.74,125.31,124.42,125.24,41762610],["2026-03-17",125.23,126.02,125.17,125.56,41755032],["2026-03-18",125.64,125.76,124.13,125.35,68519146],["2026-03-19",124.84,124.89,123.5,124.22,32506052],["2026-03-20",124.02,124.57,123.23,123.57,58206939],["2026-03-23",123.63,123.63,120.44,120.81,44001693],["2026-03-24",121.69,123.02,121.68,122.94,35322575],["2026-03-25",123.07,124.28,123.05,123.81,32480367],["2026-03-26",123.89,124.8,123.25,123.86,39349582],["2026-03-27",123.78,125.14,123.75,125.11,51621736],["2026-03-30",124.37,125.38,124.23,125.38,39572932],["2026-03-31",125.71,126.75,125.69,126.75,31676028],["2026-04-01",127.4,128.07,127.3,127.75,30525934],["2026-04-02",127.77,127.9,126.74,127.38,27617537],["2026-04-03",127.3,127.66,126.1,126.39,45300722],["2026-04-06",126.23,126.87,125.46,125.69,29648566],["2026-04-07",125.54,126.27,125.29,126.27,39587519],["2026-04-08",126.22,128.33,126.22,128.31,59090054],["2026-04-09",127.84,129.04,126.93,127.34,24842904],["2026-04-10",127.58,128.61,126.5,128.2,72976381],["2026-04-13",127.53,128.06,127.21,128.03,37594190],["2026-04-14",127.87,128.54,127.39,128.54,71554551],["2026-04-15",128.04,128.97,128.04,128.8,35668331],["2026-04-16",128.6,128.77,127.92,128.22,20797339],["2026-04-17",128.4,128.95,127.79,128.95,42021411],["2026-04-20",128.34,129.85,128.25,129.85,33676027],["2026-04-21",129.65,130.19,128.65,129.31,48550985],["2026-04-22",129.24,129.71,128.35,128.7,24410309],["2026-04-23",128.73,129.31,127.62,128.29,43346158],["2026-04-24",127.84,129.77,127.13,127.61,45927131],["2026-04-28",127.62,128.27,126.86,127.65,49369630],["2026-04-29",127.77,128.12,126.88,127.78,28221150],["2026-05-04",127.68,128.43,127.35,127.8,28599673],["2026-05-05",127.66,128.03,126.81,127.38,28311135],["2026-05-06",127.33,128.2,126.82,128.2,44977830],["2026-05-07",128.07,129.16,127.55,127.98,33356313],["2026-05-08",128.07,128.36,126.89,127.44,55421366],["2026-05-11",127.48,128.06,127.02,127.36,34778097],["2026-05-12",127.26,127.39,126.3,127.21,21752402],["2026-05-13",126.64,127.0,125.6,126.67,54424130],["2026-05-14",126.44,126.78,126.31,126.59,32606465],["2026-05-15",126.3,127.26,126.11,126.61,61254638],["2026-05-18",125.66,126.76,125.4,125.98,51473027],["2026-05-19",125.84,126.57,125.83,126.07,52182295],["2026-05-20",126.14,126.46,124.6,125.85,82868869],["2026-05-21",125.62,126.47,125.46,125.96,46425941],["2026-05-22",126.1,126.29,124.88,126.13,53662336],["2026-05-25",125.9,126.34,125.67,126.34,29238356],["2026-05-26",126.28,126.53,125.82,126.21,51541580],["2026-05-27",126.29,126.8,125.72,126.09,42279184],["2026-05-28",126.17,126.36,125.44,125.5,26714243],["2026-05-29",125.61,125.92,124.91,125.29,40522081],["2026-06-01",125.31,125.95,125.26,125.77,21320642],["2026-06-02",125.92,126.47,125.51,125.72,23500649],["2026-06-03",125.96,125.98,125.46,125.97,31665969],["2026-06-04",125.13,126.17,124.65,125.89,22954623],["2026-06-05",125.9,126.18,124.88,124.9,38301422],["2026-06-08",125.35,125.74,124.16,124.62,18665299],["2026-06-09",125.21,125.62,124.61,125.14,22868250],["2026-06-10",125.43,126.06,125.23,126.02,24718176],["2026-06-11",125.78,126.56,125.73,126.33,21033029],["2026-06-12",126.61,126.94,126.06,126.37,36547976],["2026-06-15",126.44,126.99,126.2,126.85,27163026],["2026-06-16",126.95,127.18,126.34,127.18,20598713],["2026-06-17",127.02,127.72,126.95,127.17,25726604],["2026-06-18",127.22,128.57,127.02,128.28,35471945],["2026-06-19",128.44,128.53,126.92,128.51,35598687],["2026-06-22",127.75,127.84,127.37,127.78,23970021],["2026-06-23",127.69,128.08,126.86,127.43,53885777],["2026-06-24",127.21,128.29,126.17,128.27,28090044],["2026-06-25",127.61,128.74,127.44,128.7,28940411],["2026-06-26",128.61,129.45,128.61,129.3,57867133],["2026-06-29",129.07,129.51,128.67,129.48,18656203],["2026-06-30",129.23,130.27,128.62,130.27,21599770],["2026-07-01",130.15,130.3,129.3,129.97,41643409],["2026-07-02",129.58,129.89,128.46,128.93,23894956],["2026-07-03",128.57,128.68,127.67,128.12,38167693],["2026-07-06",128.1,128.41,127.1,128.27,37144281],["2026-07-07",127.56,127.88,127.02,127.86,27083052],["2026-07-08",127.51,128.7,127.47,128.7,55461408],["2026-07-09",128.13,129.03,128.13,129.03,24089203],["2026-07-10",128.79,129.58,128.01,128.43,38206341],["2026-07-13",128.26,128.26,125.89,126.41,32412667],["2026-07-14",126.4,126.48,125.94,126.48,40541434],["2026-07-15",126.18,127.42,126.12,127.42,19252883],["2026-07-16",126.93,128.37,126.42,127.1,24438165],["2026-07-17",126.7,128.17,126.67,128.09,22205145],["2026-07-20",127.09,127.55,125.03,126.22,26985338],["2026-07-21",126.15,126.4,124.8,125.84,29763981],["2026-07-22",125.36,126.13,124.25,125.1,33297619],["2026-07-23",124.77,126.06,123.98,126.06,32716435],["2026-07-24",125.66,126.27,125.48,126.27,31731410],["2026-07-27",126.14,126.86,125.66,126.0,38736244],["2026-07-28",126.07,126.1,125.48,125.99,28986413],["2026-07-29",125.89,126.27,124.78,126.14,16474362],["2026-07-30",126.13,126.74,125.9,126.72,25148373],["2026-07-31",126.76,127.06,126.27,126.62,35983238],["2026-08-03",126.27,127.17,126.23,127.03,28491820],["2026-08-04",126.79,127.44,126.53,127.37,31592837],["2026-08-05",127.34,128.2,126.53,128.14,23736513],["2026-08-06",127.14,127.42,126.69,127.17,24188222],["2026-08-07",126.7,127.37,126.67,126.99,37452985],["2026-08-10",127.17,127.68,127.08,127.61,18969189],["2026-08-11",127.58,127.9,126.98,127.31,24775002],["2026-08-12",127.26,128.04,127.26,127.94,26468677],["2026-08-13",127.54,128.6,127.52,127.92,24617939],["2026-08-14",127.99,128.14,126.65,127.47,37165279],["2026-08-17",127.26,128.45,126.69,128.45,16662222],["2026-08-18",128.19,128.39,127.13,127.65,23877367],["2026-08-19",127.51,127.78,126.71,127.19,16179221],["2026-08-20",126.89,127.94,126.89,127.55,27712446],["2026-08-21",127.72,128.18,127.15,128.18,36786410],["2026-08-24",127.72,128.08,127.52,127.84,20742175],["2026-08-25",127.77,127.93,126.78,127.04,27963569],["2026-08-26",126.89,127.49,126.7,127.27,16433364],["2026-08-27",126.99,127.71,126.9,127.46,13337356],["2026-08-28",127.48,127.86,127.39,127.86,30456704],["2026-09-03",127.81,128.05,127.55,128.0,18119564],["2026-09-04",127.46,128.36,127.43,128.36,36969607],["2026-09-07",127.9,128.42,127.26,127.52,21413026],["2026-09-08",127.73,127.9,127.35,127.87,27121487],["2026-09-09",127.86,128.03,127.35,127.51,38697262],["2026-09-10",127.34,127.59,126.85,127.2,16950095],["2026-09-11",126.98,127.07,126.17,126.47,67641395],["2026-09-14",126.5,126.56,125.19,125.81,20339186],["2026-09-15",125.67,127.03,124.17,126.76,23599038],["2026-09-16",125.39,126.18,125.39,126.18,34776526],["2026-09-17",125.9,126.71,125.89,126.39,23620807],["2026-09-18",126.23,126.92,126.23,126.85,69716668],["2026-09-21",126.52,127.01,126.24,126.8,31282013],["2026-09-22",126.54,126.59,126.0,126.56,20183447],["2026-09-23",126.27,126.78,125.87,126.28,30313801],["2026-09-24",126.11,126.42,125.51,125.7,71876813],["2026-09-25",125.75,125.82,124.48,125.72,27097559],["2026-09-28",125.67,125.77,124.73,125.22,20484256],["2026-09-29",125.16,125.89,125.02,125.67,31127407],["2026-09-30",125.66,126.96,125.66,126.96,24635262],["2026-10-01",126.34,126.74,126.16,126.61,76582344],["2026-10-02",126.71,126.9,125.67,126.02,37435069]]}