{"sym":"VN30","index":true,"bars":[["2012-02-06",449.38,449.38,441.6,447.47,13467070],["2012-02-07",448.37,450.13,443.38,449.31,26212758],["2012-02-08",457.35,460.98,455.95,460.98,25393180],["2012-02-09",466.75,468.19,461.49,464.73,41071091],["2012-02-10",464.25,464.25,456.52,458.23,30285470],["2012-02-13",457.37,457.37,446.23,446.23,22095790],["2012-02-14",441.02,450.22,441.02,450.22,27544130],["2012-02-15",448.21,449.25,443.1,446.08,23437763],["2012-02-16",441.1,445.37,439.63,443.54,23338914],["2012-02-17",445.44,451.22,445.44,451.22,27412390],["2012-02-20",459.4,465.45,459.17,465.44,31835900],["2012-02-21",475.23,475.54,460.18,462.27,29802870],["2012-02-22",460.85,470.97,460.85,470.97,33929700],["2012-02-23",471.09,476.4,467.88,476.4,36721030],["2012-02-24",478.71,483.72,476.78,477.77,49266270],["2012-02-27",477.83,487.49,477.83,485.85,31205500],["2012-02-28",487.72,490.17,479.53,480.89,130759454],["2012-02-29",485.18,485.18,485.18,485.18,158026100],["2012-03-01",486.11,491.01,484.16,491.01,98860579],["2012-03-02",495.69,503.74,495.45,503.54,38908620],["2012-03-05",507.83,527.47,507.83,524.94,51942535],["2012-03-06",534.73,538.98,507.2,508.41,52812720],["2012-03-07",504.44,506.49,494.59,505.9,41571630],["2012-03-08",495.63,503.39,489.05,489.05,32731440],["2012-03-09",484.69,492.37,478.99,487.03,24564720],["2012-03-12",483.2,486.08,476.12,482.65,25924400],["2012-03-13",485.37,490.9,482.87,486.42,26317720],["2012-03-14",493.22,495.11,485.54,491.23,31591662],["2012-03-15",489.49,502.82,486.57,502.82,79711080],["2012-03-16",506.99,511.8,499.13,505.07,36592980],["2012-03-19",497.25,500.61,495.53,497.22,34061230],["2012-03-20",494.24,501.43,494.24,501.29,31648813],["2012-03-21",505.63,513.87,504.76,506.8,38536100],["2012-03-22",502.02,509.78,501.62,505.54,34044450],["2012-03-23",508.04,514.59,507.94,512.84,28314950],["2012-03-26",517.02,518.09,509.49,517.27,29594400],["2012-03-27",513.04,513.22,502.41,502.41,37784850],["2012-03-28",499.74,505.33,493.89,504.54,33697550],["2012-03-29",507.21,507.59,497.95,498.48,29474030],["2012-03-30",501.93,503.36,496.99,500.07,20372350],["2012-04-03",499.97,506.73,499.65,505.77,31426967],["2012-04-04",507.11,507.78,499.97,500.28,16973240],["2012-04-05",499.29,508.26,498.44,507.35,37512642],["2012-04-06",510.45,515.13,509.25,511.51,87196420],["2012-04-09",516.64,517.75,513.8,515.64,25364430],["2012-04-10",516.42,522.79,514.56,517.4,41585114],["2012-04-11",524.71,527.63,519.55,527.63,52476222],["2012-04-12",531.24,540.93,530.07,537.28,56339880],["2012-04-13",540.29,540.68,532.3,532.3,46370650],["2012-04-16",533.23,542.36,530.48,539.17,31891110],["2012-04-17",542.21,546.98,538.03,544.13,93698921],["2012-04-18",544.76,551.52,540.63,541.6,101158830],["2012-04-19",539.07,542.43,532.9,533.68,97222449],["2012-04-20",535.44,539.82,529.84,533.74,84015644],["2012-04-23",535.39,538.98,533.5,533.6,26996966],["2012-04-24",534.82,536.0,528.69,534.89,73061547],["2012-04-25",541.69,543.73,538.4,542.78,31353990],["2012-04-26",542.53,544.92,538.06,538.1,34569313],["2012-04-27",541.77,542.85,538.19,541.2,26172660],["2012-05-02",544.13,545.52,537.51,539.72,28066690],["2012-05-03",539.04,541.83,532.05,536.1,28336513],["2012-05-04",536.81,545.21,536.81,542.5,44573960],["2012-05-07",547.61,552.54,546.4,552.3,29972550],["2012-05-08",554.29,561.45,552.53,557.02,44940383],["2012-05-09",557.2,560.55,554.42,557.35,27492770],["2012-05-10",559.31,561.53,551.62,554.74,55147700],["2012-05-11",554.92,557.15,547.87,547.94,28724890],["2012-05-14",546.27,549.75,536.25,536.35,89505682],["2012-05-15",533.01,535.84,522.9,522.9,39790907],["2012-05-16",522.7,527.27,516.04,519.7,26032820],["2012-05-17",519.78,524.08,513.46,513.46,22634770],["2012-05-18",510.7,510.7,500.21,504.61,34278950],["2012-05-21",507.94,518.93,507.58,518.86,22286572],["2012-05-22",520.69,523.83,515.12,516.86,65250970],["2012-05-23",512.42,516.33,508.35,508.45,34986969],["2012-05-24",504.2,509.76,499.93,501.58,25325090],["2012-05-25",508.27,514.59,507.7,514.27,65510463],["2012-05-28",521.46,521.47,511.33,513.44,19207000],["2012-05-29",510.47,512.33,508.55,510.81,13343209],["2012-05-30",513.62,516.15,511.63,513.38,22744956],["2012-05-31",508.92,511.69,506.35,507.07,14268010],["2012-06-01",509.06,509.52,504.6,505.65,94799380],["2012-06-04",503.83,504.28,492.89,492.89,254891290],["2012-06-05",490.63,498.02,490.63,498.02,174539286],["2012-06-06",498.66,504.99,498.48,504.11,153062405],["2012-06-07",508.56,512.97,506.39,509.41,33746010],["2012-06-08",511.07,515.88,508.15,508.15,27364837],["2012-06-11",508.09,512.94,506.52,509.99,60066587],["2012-06-12",508.64,509.72,505.27,506.49,21415738],["2012-06-13",507.6,507.6,503.16,504.19,124505869],["2012-06-14",500.82,504.1,498.63,500.24,27028976],["2012-06-15",500.65,509.25,500.65,507.94,45865730],["2012-06-18",504.51,509.93,502.84,507.94,32794776],["2012-06-19",508.37,510.6,505.02,506.67,47089403],["2012-06-20",507.23,510.37,504.02,508.23,16846470],["2012-06-21",504.85,507.84,504.52,504.71,25463290],["2012-06-22",503.97,504.21,499.4,500.34,18689907],["2012-06-25",499.37,503.58,496.43,498.09,58382910],["2012-06-26",496.72,496.72,492.34,493.73,22174750],["2012-06-27",494.63,497.29,492.72,492.77,21036157],["2012-06-28",492.5,493.38,489.93,491.71,20760603],["2012-06-29",494.03,497.73,492.48,497.73,75580839],["2012-07-02",496.45,498.47,491.33,492.66,14722280],["2012-07-03",489.92,491.0,485.18,486.95,19330870],["2012-07-04",487.69,490.86,485.42,485.42,9134020],["2012-07-05",485.27,488.82,483.75,488.82,11938400],["2012-07-06",489.41,493.74,488.99,490.64,18407270],["2012-07-09",487.75,488.99,482.03,482.49,12342050],["2012-07-10",482.21,484.13,479.58,479.58,14168030],["2012-07-11",479.15,482.81,479.15,481.57,10430700],["2012-07-12",479.88,483.68,479.54,483.12,59222909],["2012-07-13",484.56,492.44,484.56,492.36,17768570],["2012-07-16",493.47,494.06,488.08,488.63,11066020],["2012-07-17",484.62,493.42,484.62,493.04,44660397],["2012-07-18",493.34,495.61,491.73,494.11,43109535],["2012-07-19",498.16,502.6,498.16,502.6,55099460],["2012-07-20",505.67,506.36,497.43,497.43,40935527],["2012-07-23",496.65,500.33,495.08,495.86,19074250],["2012-07-24",494.3,495.23,489.25,491.34,18247060],["2012-07-25",488.16,491.43,487.62,488.37,23932721],["2012-07-26",488.89,492.65,488.62,490.78,12175094],["2012-07-27",492.91,493.88,488.47,489.61,18144078],["2012-07-30",487.18,492.95,486.57,492.29,11783640],["2012-07-31",491.86,493.76,491.15,491.98,10405250],["2012-08-01",491.0,491.26,487.65,489.76,11811110],["2012-08-02",492.43,495.69,492.15,494.12,9505500],["2012-08-03",496.32,498.49,495.95,497.38,9897430],["2012-08-06",497.9,504.01,497.9,502.97,18213815],["2012-08-07",503.36,505.72,502.07,502.07,12075910],["2012-08-08",501.7,504.0,500.44,503.74,8275210],["2012-08-09",504.91,509.11,504.87,508.58,21440268],["2012-08-10",509.28,509.28,505.8,506.6,23664649],["2012-08-13",505.83,508.99,504.37,508.99,15657926],["2012-08-14",511.14,514.8,508.49,513.36,43139020],["2012-08-15",513.83,517.67,513.83,516.05,28429800],["2012-08-16",516.93,518.84,513.08,514.47,11481742],["2012-08-17",514.66,517.09,513.46,515.55,17521073],["2012-08-20",517.47,521.75,516.62,521.28,39248566],["2012-08-21",510.61,510.61,495.59,496.39,39940960],["2012-08-22",480.87,489.9,480.58,486.32,41563920],["2012-08-23",472.82,472.85,463.11,464.83,23893443],["2012-08-24",448.65,475.38,446.06,472.75,39881434],["2012-08-27",466.31,468.0,454.84,456.32,21506900],["2012-08-28",449.05,454.98,446.83,454.1,17806790],["2012-08-29",457.34,463.0,457.34,459.64,17373169],["2012-08-30",461.45,468.59,459.54,465.42,18621219],["2012-08-31",465.35,468.25,463.1,465.29,13716700],["2012-09-04",466.59,474.91,466.57,472.78,20854029],["2012-09-05",473.42,476.0,466.06,469.46,30756902],["2012-09-06",466.77,469.31,463.58,463.63,23564573],["2012-09-07",463.95,467.26,462.41,465.94,20835400],["2012-09-10",463.93,464.54,452.63,455.59,23046300],["2012-09-11",449.61,453.99,449.61,453.39,13793990],["2012-09-12",454.61,455.4,452.75,453.96,15719490],["2012-09-13",453.87,456.11,452.35,456.11,33242900],["2012-09-14",463.13,464.08,460.16,460.97,20377090],["2012-09-17",464.18,472.47,464.18,468.32,30923789],["2012-09-18",470.13,473.64,459.26,460.44,22095560],["2012-09-19",454.24,460.94,454.24,457.13,34339350],["2012-09-20",453.89,454.71,445.4,449.66,68255230],["2012-09-21",452.28,457.53,452.28,457.53,183670872],["2012-09-24",455.45,457.93,453.84,454.52,17380860],["2012-09-25",455.25,459.1,453.52,456.52,15794805],["2012-09-26",457.7,463.75,457.63,460.23,10793470],["2012-09-27",461.86,462.85,455.39,458.38,12415500],["2012-09-28",456.62,458.35,454.68,456.48,47288718],["2012-10-01",454.82,455.27,450.43,451.55,14712759],["2012-10-02",451.23,452.25,448.65,448.97,13792140],["2012-10-03",450.53,452.59,447.35,450.44,39859600],["2012-10-04",450.48,451.57,448.16,449.62,12783265],["2012-10-05",450.44,453.2,449.6,453.2,16712770],["2012-10-08",452.48,460.26,452.48,460.26,19870089],["2012-10-09",461.06,462.51,458.47,460.09,24029033],["2012-10-10",459.36,461.71,457.45,461.71,18742010],["2012-10-11",462.4,465.24,461.28,461.28,21365460],["2012-10-12",461.09,463.07,459.95,460.18,62029910],["2012-10-15",459.57,462.82,459.56,461.34,16137900],["2012-10-16",461.63,471.68,461.63,471.68,19269559],["2012-10-17",472.05,473.67,468.03,469.39,76937460],["2012-10-18",467.79,472.31,467.39,471.96,18156300],["2012-10-19",472.74,474.49,466.45,471.26,28447940],["2012-10-22",470.72,470.94,466.48,469.18,50244810],["2012-10-23",470.51,470.99,467.59,469.82,53973250],["2012-10-24",470.13,470.57,466.32,466.62,36628454],["2012-10-25",464.31,464.81,459.23,459.93,42361000],["2012-10-26",459.43,463.94,459.43,462.16,10477940],["2012-10-29",460.57,463.25,459.7,461.03,39667853],["2012-10-30",460.91,462.71,459.04,459.04,10950060],["2012-10-31",458.41,460.57,456.38,458.56,116664846],["2012-11-01",458.3,460.76,458.06,458.06,75242142],["2012-11-02",452.83,452.83,441.42,441.9,27699100],["2012-11-05",437.29,446.51,437.16,446.51,16274310],["2012-11-06",446.05,449.31,443.86,446.63,79752183],["2012-11-07",447.42,451.4,444.53,450.83,19677260],["2012-11-08",449.12,455.78,448.46,455.78,15023370],["2012-11-09",456.07,457.23,453.2,457.23,15032530],["2012-11-12",455.92,460.64,455.92,460.14,36676250],["2012-11-13",457.5,458.65,455.08,455.08,11128380],["2012-11-14",454.09,459.86,453.77,458.21,10846310],["2012-11-15",460.72,461.97,456.35,457.08,19305890],["2012-11-16",454.82,455.79,452.1,455.67,10748650],["2012-11-19",454.63,455.92,451.04,452.36,13656108],["2012-11-20",452.12,455.66,450.4,455.1,14076400],["2012-11-21",454.57,456.43,451.55,452.87,15204402],["2012-11-22",451.76,453.43,450.94,452.24,5528710],["2012-11-23",452.42,453.46,449.09,449.73,14862998],["2012-11-26",450.54,450.64,444.54,445.17,9826590],["2012-11-27",444.89,445.77,442.47,443.68,12955737],["2012-11-28",442.51,443.5,439.32,441.49,29774810],["2012-11-29",442.57,444.66,442.16,444.27,28960210],["2012-11-30",445.16,446.64,442.68,443.68,14330101],["2012-12-03",443.6,445.72,440.39,445.72,18667180],["2012-12-04",445.47,448.09,444.34,448.02,16094215],["2012-12-05",449.13,453.64,448.98,451.61,16633540],["2012-12-06",451.26,452.34,449.84,451.72,10682480],["2012-12-07",452.51,452.56,449.81,449.81,16484293],["2012-12-10",451.46,454.42,449.8,453.69,27945950],["2012-12-11",453.05,455.9,452.45,455.9,22596350],["2012-12-12",454.59,460.78,452.14,457.64,18941580],["2012-12-13",458.6,461.12,456.8,457.83,20883268],["2012-12-14",459.53,463.0,459.53,460.74,21352325],["2012-12-17",459.33,464.62,459.33,462.25,82143249],["2012-12-18",465.23,465.23,459.38,460.42,31808530],["2012-12-19",463.08,467.12,462.36,467.12,35136380],["2012-12-20",467.38,469.75,465.72,468.32,87680655],["2012-12-21",466.0,468.9,460.44,465.24,34060170],["2012-12-24",465.23,468.47,463.57,466.99,23356816],["2012-12-25",468.95,469.24,464.72,469.15,18991080],["2012-12-26",466.79,475.93,465.15,475.93,20414860],["2012-12-27",476.18,482.15,476.18,480.85,23956110],["2012-12-28",480.73,485.38,477.55,485.38,42194372],["2013-01-02",486.41,492.29,485.37,490.82,22641550],["2013-01-03",492.55,492.55,483.84,491.34,40274186],["2013-01-04",489.71,499.85,487.95,498.31,23870740],["2013-01-07",500.58,509.61,498.54,509.18,26031020],["2013-01-08",512.41,525.36,511.64,525.36,131735536],["2013-01-09",534.18,539.75,521.64,531.52,61607930],["2013-01-10",530.1,545.8,526.32,545.8,33051070],["2013-01-11",556.64,556.64,545.24,545.72,29857520],["2013-01-14",538.43,542.23,533.41,537.42,26016240],["2013-01-15",538.37,542.73,535.59,542.73,29523420],["2013-01-16",544.32,552.11,543.73,546.34,30711880],["2013-01-17",545.87,547.46,537.75,537.75,31723670],["2013-01-18",538.35,539.66,529.51,534.97,32773590],["2013-01-21",534.72,536.81,527.89,527.89,12761250],["2013-01-22",530.91,530.91,518.93,521.19,17301730],["2013-01-23",521.71,526.33,519.32,521.92,12905400],["2013-01-24",523.4,532.18,522.56,532.11,11320000],["2013-01-25",535.59,547.31,535.59,547.31,23302400],["2013-01-28",551.84,568.44,551.84,562.6,37768410],["2013-01-29",561.28,569.6,558.57,569.6,34904250],["2013-01-30",572.25,577.0,568.15,572.76,29159290],["2013-01-31",569.01,569.6,563.81,564.01,20070490],["2013-02-01",562.91,566.09,555.31,566.09,71891032],["2013-02-04",566.36,569.68,562.07,562.07,16871520],["2013-02-05",561.0,562.92,556.83,556.83,48968431],["2013-02-06",560.64,570.52,560.64,570.03,26623660],["2013-02-07",570.24,572.99,570.24,571.59,29486510],["2013-02-08",573.39,576.47,569.57,574.18,15289060],["2013-02-18",577.69,578.57,573.76,574.43,17174080],["2013-02-19",573.74,574.88,569.32,570.22,27464910],["2013-02-20",565.83,573.73,565.38,572.38,19244500],["2013-02-21",571.6,574.47,550.42,550.42,30268910],["2013-02-22",557.1,562.7,542.52,551.33,29462370],["2013-02-25",557.67,558.17,555.69,558.17,14675169],["2013-02-26",557.73,557.73,535.69,536.94,32494740],["2013-02-27",537.15,539.57,529.76,535.86,20452290],["2013-02-28",539.35,547.75,539.35,545.68,17404590],["2013-03-01",548.92,551.49,546.85,547.7,12333780],["2013-03-04",546.18,549.47,534.53,534.53,19607530],["2013-03-05",533.74,533.88,525.8,528.29,17066730],["2013-03-06",532.81,539.08,531.37,539.08,9619410],["2013-03-07",540.71,542.11,533.69,533.69,14167490],["2013-03-08",535.82,541.65,535.82,540.01,10653910],["2013-03-11",542.44,550.22,541.44,550.22,19974168],["2013-03-12",547.33,551.98,541.89,547.63,17545750],["2013-03-13",549.52,551.0,542.71,542.94,16299510],["2013-03-14",541.14,546.15,540.41,546.15,16328330],["2013-03-15",546.98,553.33,545.86,553.33,40230250],["2013-03-18",553.19,553.19,548.72,548.72,17083540],["2013-03-19",547.04,549.8,545.23,547.22,10403080],["2013-03-20",547.15,553.39,547.1,551.15,15467200],["2013-03-21",552.91,561.17,552.46,559.39,16237050],["2013-03-22",560.04,566.08,551.8,554.84,25782030],["2013-03-25",555.2,561.81,554.12,561.81,11961010],["2013-03-26",563.31,563.92,557.17,557.17,25135009],["2013-03-27",558.07,558.29,554.83,554.83,18396330],["2013-03-28",556.14,556.16,550.47,551.92,19281130],["2013-03-29",544.21,553.88,544.17,552.28,10336750],["2013-04-01",562.66,566.98,562.66,566.98,27350130],["2013-04-02",568.04,577.33,568.04,573.5,28288150],["2013-04-03",572.38,575.62,567.25,569.33,19646830],["2013-04-04",569.45,571.45,564.09,564.39,18312940],["2013-04-05",567.66,570.83,564.05,570.2,25324803],["2013-04-08",572.22,576.06,569.7,575.02,19670230],["2013-04-09",573.21,579.04,572.58,575.93,21743050],["2013-04-10",576.24,581.01,558.37,558.37,29820090],["2013-04-11",562.04,565.76,557.56,565.76,29691360],["2013-04-12",566.68,566.94,552.24,557.77,21437400],["2013-04-15",555.44,555.44,539.56,540.83,24010890],["2013-04-16",534.44,539.64,525.82,538.17,20213357],["2013-04-17",542.75,544.9,536.82,543.99,10064620],["2013-04-18",537.97,539.55,529.26,532.44,16882730],["2013-04-22",530.23,531.12,525.43,527.63,13501326],["2013-04-23",528.17,534.24,528.16,532.24,10985680],["2013-04-24",532.97,535.43,531.69,531.69,12467486],["2013-04-25",534.5,537.79,534.5,537.23,9207670],["2013-04-26",538.72,540.6,535.79,537.37,9343850],["2013-05-02",536.15,539.6,534.51,536.25,12696470],["2013-05-03",533.87,539.33,533.69,539.33,8778390],["2013-05-06",542.29,551.99,542.29,551.99,16207640],["2013-05-07",553.45,555.64,547.85,549.57,17363850],["2013-05-08",551.28,552.26,548.58,549.74,77065655],["2013-05-09",549.28,553.87,549.28,552.53,175669870],["2013-05-10",552.22,554.89,549.93,551.81,140652259],["2013-05-13",552.55,555.23,552.55,554.38,35052190],["2013-05-14",552.64,552.64,545.65,548.27,17672388],["2013-05-15",547.87,553.03,547.67,551.81,16297418],["2013-05-16",552.26,557.76,551.93,556.01,25279946],["2013-05-17",555.57,558.34,553.51,553.51,28179550],["2013-05-20",551.2,559.12,550.7,558.79,21956021],["2013-05-21",563.15,570.06,562.28,566.46,55170919],["2013-05-22",570.39,570.56,567.52,567.79,31817354],["2013-05-23",566.71,570.81,561.79,561.79,29163831],["2013-05-24",562.36,567.87,560.15,563.81,24890838],["2013-05-27",567.9,579.38,567.9,574.82,26232680],["2013-05-28",578.68,579.3,573.94,577.4,34035440],["2013-05-29",579.57,583.34,572.89,579.33,39524815],["2013-05-30",581.69,584.95,577.61,584.7,23438790],["2013-05-31",585.78,591.05,581.95,581.95,178571711],["2013-06-03",581.66,585.09,579.77,580.89,25875990],["2013-06-04",585.29,586.74,574.95,574.95,30351540],["2013-06-05",575.55,577.65,572.54,577.28,20065580],["2013-06-06",575.13,583.7,575.13,582.92,26157110],["2013-06-07",585.01,588.21,583.63,588.21,24801752],["2013-06-10",591.62,593.17,584.11,584.11,76370653],["2013-06-11",585.65,585.65,579.94,581.15,45258583],["2013-06-12",580.77,582.75,575.39,575.39,21810170],["2013-06-13",574.6,576.16,565.9,571.79,21463269],["2013-06-14",571.43,574.57,562.97,562.97,19308100],["2013-06-17",562.93,563.86,551.27,552.73,31267860],["2013-06-18",551.12,554.03,547.87,552.87,28385360],["2013-06-19",554.64,557.8,554.07,556.73,16424770],["2013-06-20",555.53,558.33,553.86,555.01,17766930],["2013-06-21",554.08,555.84,550.31,553.57,45726870],["2013-06-24",554.47,556.13,543.73,546.56,22592440],["2013-06-25",544.13,544.73,522.29,530.46,31304370],["2013-06-26",528.58,532.56,522.6,529.88,67925310],["2013-06-27",532.61,539.89,530.6,539.89,22751519],["2013-06-28",541.3,542.7,536.99,538.54,74824959],["2013-07-01",535.91,537.02,531.45,534.85,11613231],["2013-07-02",536.2,544.98,536.2,544.98,14721240],["2013-07-03",545.17,549.3,543.2,543.95,29901450],["2013-07-04",545.55,547.83,543.66,543.66,20249837],["2013-07-05",544.74,546.61,542.11,543.38,14666540],["2013-07-08",540.54,542.34,537.57,539.92,12887240],["2013-07-09",539.25,541.87,537.57,541.53,13450770],["2013-07-10",543.52,544.73,538.97,538.97,13722230],["2013-07-11",538.9,539.85,536.52,539.51,16801995],["2013-07-12",545.31,548.27,544.85,548.27,32467082],["2013-07-15",551.41,551.65,547.04,548.6,20925458],["2013-07-16",548.82,552.46,548.0,549.75,19585170],["2013-07-17",551.01,552.52,547.44,551.38,19882420],["2013-07-18",549.79,554.71,548.58,550.67,27806087],["2013-07-19",551.88,557.34,551.88,556.56,33032570],["2013-07-22",557.23,560.49,554.38,557.97,31472010],["2013-07-23",557.24,559.68,556.07,556.79,33480726],["2013-07-24",556.08,556.11,547.1,548.24,33615970],["2013-07-25",547.55,548.84,543.52,544.15,20750400],["2013-07-26",544.46,546.67,539.83,544.88,48234560],["2013-07-29",544.4,544.99,536.51,537.42,71355540],["2013-07-30",537.45,543.04,537.03,541.78,18498907],["2013-07-31",540.68,543.69,538.66,542.52,58495190],["2013-08-01",540.53,544.68,540.27,543.56,19491358],["2013-08-02",544.39,546.63,543.91,545.59,10329290],["2013-08-05",544.55,548.71,544.17,546.18,21716898],["2013-08-06",545.79,549.45,544.57,549.45,14200590],["2013-08-07",550.32,554.53,548.26,553.29,18575550],["2013-08-08",553.13,556.75,550.07,550.07,9716510],["2013-08-09",551.14,553.72,550.54,552.27,12375750],["2013-08-12",550.61,552.13,549.23,550.07,23343406],["2013-08-13",550.5,553.92,548.53,550.36,13074380],["2013-08-14",549.7,554.34,547.53,554.34,13879107],["2013-08-15",554.35,560.46,554.35,559.07,23657550],["2013-08-16",558.72,561.12,556.26,559.16,19774740],["2013-08-19",559.07,565.56,558.71,561.62,24823480],["2013-08-20",560.54,562.29,556.05,557.52,38771650],["2013-08-21",557.9,557.9,549.42,555.93,19949800],["2013-08-22",553.71,556.44,546.7,549.54,21519512],["2013-08-23",549.69,550.73,537.73,542.08,25182810],["2013-08-26",541.29,543.38,533.46,543.38,20905930],["2013-08-27",540.18,540.63,538.57,540.16,8807890],["2013-08-28",535.43,535.66,523.27,528.62,33344545],["2013-08-29",530.52,531.03,523.51,523.51,22441720],["2013-08-30",523.89,531.23,517.75,531.23,17452560],["2013-09-03",531.15,533.1,526.38,527.92,17710497],["2013-09-04",528.07,530.5,522.86,525.66,97044230],["2013-09-05",526.61,531.9,523.91,531.71,39909960],["2013-09-06",532.8,535.44,529.48,534.8,48744457],["2013-09-09",526.58,527.56,523.38,524.17,48297470],["2013-09-10",525.8,530.59,525.8,530.19,11545900],["2013-09-11",531.43,534.42,528.89,531.91,14578670],["2013-09-12",530.21,532.6,529.62,531.17,28685186],["2013-09-13",530.09,532.8,529.08,531.21,14405240],["2013-09-16",532.54,534.87,529.56,531.99,20349620],["2013-09-17",532.82,536.65,532.82,535.8,16737260],["2013-09-18",536.15,536.68,530.54,531.63,23532539],["2013-09-19",532.88,537.04,532.88,533.83,21899582],["2013-09-20",533.83,537.57,532.27,537.57,65700600],["2013-09-23",535.47,540.25,534.19,540.25,22519060],["2013-09-24",539.43,544.37,539.43,543.23,25790614],["2013-09-25",542.38,549.39,542.35,545.83,110319846],["2013-09-26",545.42,547.58,542.6,545.83,19263120],["2013-09-27",544.55,547.56,543.33,545.49,26296170],["2013-09-30",545.83,551.56,545.43,551.56,30019310],["2013-10-01",551.71,555.21,549.32,549.63,48721650],["2013-10-02",550.36,554.16,549.91,552.73,24045070],["2013-10-03",552.41,552.66,548.44,549.58,20145830],["2013-10-04",549.74,552.27,548.63,552.07,18500390],["2013-10-07",552.55,557.95,552.3,557.54,35833352],["2013-10-08",557.83,560.36,555.02,558.55,32775021],["2013-10-09",558.24,558.99,555.25,556.72,20971950],["2013-10-10",556.19,557.46,551.86,551.86,24087770],["2013-10-11",551.89,555.81,551.89,552.16,17809830],["2013-10-14",551.29,552.68,549.63,551.48,11384280],["2013-10-15",550.7,553.9,550.58,553.9,21583030],["2013-10-16",553.14,558.51,552.69,557.15,25861050],["2013-10-17",559.67,560.31,556.6,557.79,29238830],["2013-10-18",557.32,560.03,555.7,559.38,25995580],["2013-10-21",561.28,562.91,559.25,561.3,32169050],["2013-10-22",560.22,563.19,558.61,560.36,29437220],["2013-10-23",562.07,565.78,562.06,565.28,27326710],["2013-10-24",564.71,566.53,561.47,562.02,33296690],["2013-10-25",563.01,563.03,559.18,560.57,21909660],["2013-10-28",560.4,560.84,555.95,555.95,16251390],["2013-10-29",554.01,556.94,552.54,556.15,13423670],["2013-10-30",557.07,558.87,556.95,557.23,10710270],["2013-10-31",557.69,558.53,555.11,555.56,10270440],["2013-11-01",557.02,557.18,553.85,554.73,12220800],["2013-11-04",555.5,555.93,552.24,554.97,16627530],["2013-11-05",555.47,557.95,552.83,557.72,16803280],["2013-11-06",560.22,561.93,559.15,561.93,21066890],["2013-11-07",561.63,562.75,558.83,559.12,28146450],["2013-11-08",558.4,559.75,556.78,556.78,17291590],["2013-11-11",557.02,559.95,556.03,559.32,18937800],["2013-11-12",557.69,557.69,554.08,555.11,27774570],["2013-11-13",554.33,556.26,552.84,553.09,19380930],["2013-11-14",552.47,555.73,552.35,555.73,18924140],["2013-11-15",555.38,559.9,555.38,559.75,25459490],["2013-11-18",562.54,567.05,562.54,565.36,35387530],["2013-11-19",565.72,567.55,564.89,564.89,20334110],["2013-11-20",564.8,566.44,562.82,566.44,23864520],["2013-11-21",567.09,571.65,563.45,563.45,41158320],["2013-11-22",565.08,567.39,562.87,566.28,23208230],["2013-11-25",566.66,571.14,566.66,567.42,23758950],["2013-11-26",567.15,570.95,565.31,568.85,24348700],["2013-11-27",571.1,573.34,568.1,568.33,24717230],["2013-11-28",569.18,570.85,567.99,570.56,17915305],["2013-11-29",569.07,570.78,568.13,569.06,20589980],["2013-12-02",569.66,569.92,567.24,568.87,16927930],["2013-12-03",568.29,575.72,568.29,571.71,37323230],["2013-12-04",572.23,572.87,570.46,570.91,27518870],["2013-12-05",570.69,572.83,567.83,569.18,24494050],["2013-12-06",569.31,571.54,568.51,570.11,20207600],["2013-12-09",574.92,575.26,573.15,573.21,33155520],["2013-12-10",574.15,575.59,570.68,572.13,18692170],["2013-12-11",572.12,572.28,564.39,565.69,28847900],["2013-12-12",563.69,568.19,562.55,567.4,21208200],["2013-12-13",567.76,569.69,566.03,566.47,15745750],["2013-12-16",563.59,567.97,560.93,560.93,16052310],["2013-12-17",561.88,565.94,561.61,565.94,13958960],["2013-12-18",564.9,566.55,563.99,566.27,13197670],["2013-12-19",566.37,568.03,565.32,565.52,24581040],["2013-12-20",565.98,566.37,560.68,560.68,37626120],["2013-12-23",564.33,566.79,564.29,565.98,23304660],["2013-12-24",566.33,567.01,562.85,562.85,19454190],["2013-12-25",563.68,563.71,559.99,561.18,14080870],["2013-12-26",561.13,564.75,560.72,562.45,17978700],["2013-12-27",562.73,565.34,562.28,562.28,16597760],["2013-12-30",562.27,563.18,556.37,556.37,24078420],["2013-12-31",556.82,563.54,554.68,562.2,18232540],["2014-01-02",563.41,564.33,559.89,562.0,14636960],["2014-01-03",561.35,563.61,560.98,562.8,14100180],["2014-01-06",563.89,566.3,561.12,566.3,18331190],["2014-01-07",567.26,571.39,567.26,568.15,23900750],["2014-01-08",568.2,573.64,566.61,573.11,25130860],["2014-01-09",572.02,577.19,572.02,577.19,27344310],["2014-01-10",577.75,581.07,576.16,576.16,70609860],["2014-01-13",576.52,579.0,575.5,576.61,25172720],["2014-01-14",576.81,582.97,575.8,580.59,52205486],["2014-01-15",582.1,585.32,580.16,583.07,33365520],["2014-01-16",584.94,589.46,582.62,589.46,30774460],["2014-01-17",594.37,612.23,594.37,605.5,53957380],["2014-01-20",607.09,627.53,607.09,620.69,39268420],["2014-01-21",624.61,634.08,614.5,634.08,36429820],["2014-01-22",634.36,640.05,625.7,626.04,42823640],["2014-01-23",624.08,630.31,621.85,626.62,27034610],["2014-01-24",628.28,628.38,623.72,627.91,30854780],["2014-01-27",622.98,624.75,622.79,624.7,28151380],["2014-02-06",623.2,629.39,619.05,626.31,33663570],["2014-02-07",629.98,632.24,621.97,622.82,42171850],["2014-02-10",622.93,631.42,622.46,631.42,45596720],["2014-02-11",634.9,637.26,627.4,627.4,71339035],["2014-02-12",629.72,637.79,627.33,637.79,54870620],["2014-02-13",640.18,643.65,637.29,641.73,62398340],["2014-02-14",641.81,645.94,639.57,641.41,60582170],["2014-02-17",638.47,642.72,635.28,638.8,70833400],["2014-02-18",640.04,645.6,638.32,645.6,65818580],["2014-02-19",640.04,645.6,638.32,645.6,65818580],["2014-02-20",650.47,654.31,631.73,638.7,93764330],["2014-02-21",637.93,643.63,630.1,639.37,49434400],["2014-02-24",641.39,648.49,638.1,648.49,46003740],["2014-02-25",645.99,661.53,645.99,661.53,55139030],["2014-02-26",668.59,669.62,659.74,667.91,64706476],["2014-02-27",666.72,677.66,662.74,662.74,91848776],["2014-02-28",664.16,668.42,657.21,663.81,53922341],["2014-03-03",663.17,663.48,643.95,643.95,54481410],["2014-03-04",636.93,641.89,631.93,638.79,51082290],["2014-03-05",646.23,647.85,642.66,645.76,40614960],["2014-03-06",646.39,650.74,645.3,648.62,48588370],["2014-03-07",650.93,654.2,650.09,651.46,51396080],["2014-03-10",652.54,656.87,651.78,655.8,54706290],["2014-03-11",656.93,662.85,653.7,661.61,56751788],["2014-03-12",665.92,672.15,663.84,663.84,61172260],["2014-03-13",664.1,669.21,661.95,669.21,54257114],["2014-03-14",669.7,673.91,665.77,668.39,56455270],["2014-03-17",672.54,673.8,669.54,672.15,75075470],["2014-03-19",673.56,681.94,673.53,681.94,73490000],["2014-03-20",683.11,684.8,674.97,676.08,85991400],["2014-03-21",676.93,685.26,676.43,684.28,29555820],["2014-03-24",688.29,690.57,683.95,689.32,63754300],["2014-03-25",689.22,692.17,684.39,691.94,47397870],["2014-03-26",682.75,685.25,663.77,664.87,87434270],["2014-03-27",665.72,670.34,658.32,669.89,60345880],["2014-03-28",672.57,677.71,671.13,674.83,22409410],["2014-03-31",677.7,678.81,670.43,670.43,47521220],["2014-04-01",669.93,672.23,657.86,660.13,74907297],["2014-04-02",661.05,663.53,649.14,658.01,57750149],["2014-04-03",661.44,667.42,659.39,664.88,42042140],["2014-04-04",664.63,667.33,662.5,667.33,105024130],["2014-04-07",669.3,674.7,669.3,672.97,44561000],["2014-04-08",673.2,675.44,670.82,672.06,85934764],["2014-04-10",674.68,677.09,667.57,670.06,49632651],["2014-04-11",665.35,668.29,662.13,665.85,48525160],["2014-04-14",668.96,668.96,661.12,661.12,71788480],["2014-04-15",660.76,663.36,647.74,647.74,52891200],["2014-04-16",644.19,646.21,626.26,634.76,62970875],["2014-04-17",640.62,645.41,636.57,642.48,63197100],["2014-04-18",642.08,642.08,621.13,621.13,41222040],["2014-04-21",619.86,625.25,613.67,613.67,33160450],["2014-04-22",615.05,630.88,612.23,630.88,60937350],["2014-04-23",630.5,636.57,626.62,629.78,28608960],["2014-04-24",629.72,631.77,626.94,629.16,23456267],["2014-04-25",629.65,637.46,629.65,636.35,29199120],["2014-04-28",636.49,638.27,628.9,628.9,26114140],["2014-04-29",626.58,633.01,626.58,632.1,19982170],["2014-05-05",631.64,631.95,613.75,614.36,30979073],["2014-05-06",610.49,611.93,593.85,605.2,39919190],["2014-05-07",606.87,612.49,603.0,609.51,21957280],["2014-05-08",598.77,598.77,572.28,575.31,93486720],["2014-05-09",568.97,588.54,568.97,587.91,37806570],["2014-05-12",578.81,578.81,556.45,563.3,46264404],["2014-05-13",552.56,564.5,552.56,560.11,45713203],["2014-05-14",556.94,581.83,556.84,581.83,40456580],["2014-05-15",581.2,589.78,562.23,575.53,46104290],["2014-05-16",573.63,582.69,569.91,581.93,40482572],["2014-05-19",582.54,590.5,577.93,589.31,40786950],["2014-05-20",586.35,590.61,581.61,590.27,29812380],["2014-05-21",590.69,597.78,585.1,596.82,35742680],["2014-05-22",595.27,600.15,592.75,592.75,38226340],["2014-05-23",593.68,597.43,591.77,594.35,22659930],["2014-05-26",594.04,597.8,588.05,596.24,18973670],["2014-05-27",596.01,606.02,595.38,605.87,41855300],["2014-05-28",608.25,615.46,608.25,614.88,35230750],["2014-05-29",614.21,622.35,611.75,615.01,41185590],["2014-05-30",614.32,619.25,612.78,618.0,30947540],["2014-06-02",614.74,617.68,607.91,610.99,26319232],["2014-06-03",611.11,614.82,608.28,612.49,17437180],["2014-06-04",612.97,613.38,601.06,603.83,21747871],["2014-06-05",601.64,604.76,597.7,601.6,15106760],["2014-06-06",603.72,608.48,602.19,608.48,18755870],["2014-06-09",609.2,615.47,606.3,610.92,37957040],["2014-06-10",609.97,612.27,608.59,608.59,26160050],["2014-06-11",609.36,615.52,609.2,615.52,35144470],["2014-06-12",615.99,617.66,612.09,616.11,37263400],["2014-06-13",616.24,620.84,614.61,617.73,32135670],["2014-06-16",619.98,620.86,618.07,618.62,51918610],["2014-06-17",617.56,622.73,616.65,620.61,39118950],["2014-06-18",619.71,622.69,618.61,618.61,33281385],["2014-06-19",612.72,617.03,606.96,613.82,35572230],["2014-06-20",616.09,619.32,607.23,607.23,80233440],["2014-06-23",609.03,613.06,609.03,609.99,25027290],["2014-06-24",609.75,613.75,608.67,612.54,39920320],["2014-06-25",612.63,619.02,612.63,618.1,38654500],["2014-06-26",618.1,622.37,616.4,619.91,40511540],["2014-06-27",619.51,621.23,616.85,616.85,37200580],["2014-06-30",617.01,619.03,615.06,615.06,21968379],["2014-07-01",615.87,621.1,615.43,617.96,31790804],["2014-07-02",618.77,622.41,617.69,620.2,37008366],["2014-07-03",621.91,627.17,621.91,627.17,53645948],["2014-07-04",628.06,633.22,628.06,631.02,73230276],["2014-07-07",635.49,639.55,634.62,636.75,45026850],["2014-07-08",637.74,638.91,632.25,636.21,32326310],["2014-07-09",636.26,638.15,635.14,636.64,39947270],["2014-07-10",635.73,635.73,625.16,628.78,47081520],["2014-07-11",627.44,629.45,623.73,627.1,24402283],["2014-07-14",628.48,632.54,627.08,632.54,27207850],["2014-07-15",635.41,637.81,635.41,636.09,134817990],["2014-07-16",641.52,643.03,637.13,637.13,41700060],["2014-07-17",635.91,638.56,633.36,636.3,25817991],["2014-07-18",635.73,645.52,635.31,645.52,101699530],["2014-07-21",644.77,650.97,642.56,645.33,34191950],["2014-07-22",644.75,645.57,640.13,641.95,28229990],["2014-07-23",642.74,643.56,638.97,640.84,16603386],["2014-07-24",640.07,647.4,640.07,646.64,23190450],["2014-07-25",647.6,650.57,641.96,641.96,29781464],["2014-07-28",640.13,640.27,628.1,630.3,59002690],["2014-07-29",630.61,633.58,627.24,633.58,29912930],["2014-07-30",631.62,635.22,629.07,629.07,62379180],["2014-07-31",628.93,637.07,628.41,637.04,30908470],["2014-08-01",635.87,636.75,632.8,635.01,37399779],["2014-08-04",631.14,639.18,631.14,638.98,34388810],["2014-08-05",640.25,643.56,638.75,643.56,35415680],["2014-08-06",643.56,647.63,641.58,644.0,51927189],["2014-08-07",641.04,644.46,639.54,644.19,40884260],["2014-08-08",644.04,646.3,640.18,641.93,61750780],["2014-08-11",639.43,642.15,636.48,638.22,43136020],["2014-08-12",637.22,642.93,635.82,639.96,41731381],["2014-08-13",639.75,645.17,639.75,645.17,44862220],["2014-08-14",646.42,650.49,645.85,649.85,55221225],["2014-08-15",649.62,650.09,645.13,645.13,53823147],["2014-08-18",646.35,649.18,643.94,647.0,103187100],["2014-08-19",647.98,650.2,644.7,645.46,72544726],["2014-08-20",645.9,649.32,643.29,645.44,48802020],["2014-08-21",644.95,653.44,644.95,649.94,98478340],["2014-08-22",650.99,657.39,650.99,654.96,83321170],["2014-08-25",659.13,663.42,657.74,661.76,120881062],["2014-08-26",665.3,670.29,663.81,668.25,63735830],["2014-08-27",670.8,674.6,664.19,667.9,75925200],["2014-08-28",667.35,673.29,666.36,668.96,66428590],["2014-08-29",672.14,678.68,668.36,676.82,125848750],["2014-09-03",681.09,684.82,678.48,678.9,96577160],["2014-09-04",678.4,680.41,675.32,678.59,73878963],["2014-09-05",678.81,679.7,675.84,677.62,61310884],["2014-09-08",681.26,683.36,678.41,678.83,80979636],["2014-09-09",678.83,678.89,659.97,664.65,137663486],["2014-09-10",663.89,667.55,653.53,666.42,64128000],["2014-09-11",668.19,670.39,663.84,665.09,62158660],["2014-09-12",666.15,669.87,664.23,669.78,50895150],["2014-09-15",670.67,674.09,668.42,668.42,103891680],["2014-09-16",666.69,668.96,659.97,666.66,84402870],["2014-09-17",667.79,671.3,664.33,665.66,89534270],["2014-09-18",665.51,668.2,658.02,659.63,73171410],["2014-09-19",658.86,662.48,654.54,654.54,162795670],["2014-09-22",659.72,662.6,653.19,653.19,108899724],["2014-09-23",652.88,663.41,652.76,658.31,64759608],["2014-09-24",656.97,660.6,653.34,655.14,69056967],["2014-09-25",653.53,653.72,642.83,653.39,62790240],["2014-09-26",655.55,656.44,649.63,649.63,62484040],["2014-09-29",650.08,650.08,642.98,642.98,69941204],["2014-09-30",641.13,646.88,637.85,644.25,74022106],["2014-10-01",648.98,655.85,648.87,655.06,77622915],["2014-10-02",655.97,659.83,653.03,659.64,78829190],["2014-10-03",658.81,663.54,658.04,659.25,93993967],["2014-10-06",658.84,663.65,658.3,662.43,58204850],["2014-10-07",661.84,662.16,658.14,659.16,64756350],["2014-10-08",657.35,661.67,655.15,658.98,60548080],["2014-10-09",660.9,662.75,657.11,657.11,60659690],["2014-10-10",655.72,659.11,651.52,651.72,52080075],["2014-10-13",650.76,653.69,646.51,651.07,49824138],["2014-10-14",651.91,653.1,641.13,641.13,40116340],["2014-10-15",640.12,642.63,634.34,641.63,47861210],["2014-10-16",639.79,639.98,622.03,623.76,76604780],["2014-10-17",623.36,627.42,613.76,624.77,82168750],["2014-10-20",630.14,632.52,622.21,628.09,44712130],["2014-10-21",627.96,635.36,627.11,633.81,39795150],["2014-10-22",635.72,639.55,635.02,637.85,45394820],["2014-10-23",636.33,638.56,630.84,630.84,67461004],["2014-10-24",629.83,633.04,625.49,629.52,32560980],["2014-10-27",626.19,628.64,615.15,615.15,45928396],["2014-10-28",613.23,621.19,613.23,618.99,68726497],["2014-10-29",620.18,628.6,620.18,628.1,49562388],["2014-10-30",628.5,630.62,626.5,627.21,36336140],["2014-10-31",628.53,638.78,626.64,638.78,56985440],["2014-11-03",644.03,646.76,642.47,644.64,54593239],["2014-11-04",641.73,644.75,639.91,639.91,37526710],["2014-11-05",638.9,643.36,633.89,637.68,93355520],["2014-11-06",638.17,641.39,636.17,637.56,27540400],["2014-11-07",638.87,643.49,637.07,642.77,56127870],["2014-11-10",644.05,647.01,642.9,642.9,61916250],["2014-11-11",643.26,647.1,641.47,642.02,65634844],["2014-11-12",643.07,644.76,640.58,641.89,46667190],["2014-11-13",642.4,644.53,638.87,638.87,62684410],["2014-11-14",638.24,638.71,632.28,637.9,69517924],["2014-11-17",639.53,640.93,637.18,637.21,40571550],["2014-11-18",637.12,637.61,627.84,627.84,71774413],["2014-11-19",628.44,630.64,623.66,623.66,134531550],["2014-11-20",627.65,630.57,624.87,628.8,86703690],["2014-11-21",630.63,631.21,623.74,623.74,69437230],["2014-11-24",620.57,622.24,615.45,616.39,53388120],["2014-11-25",618.48,624.83,618.48,623.23,55444747],["2014-11-26",624.68,625.92,615.22,616.48,76969272],["2014-11-27",615.91,616.56,609.7,615.57,75361864],["2014-11-28",615.19,616.98,611.15,611.15,55423770],["2014-12-01",612.86,617.19,612.68,614.44,59465294],["2014-12-02",615.32,616.16,613.57,613.57,53820383],["2014-12-03",614.72,621.05,614.72,619.29,53326930],["2014-12-04",619.43,626.1,619.43,624.31,47774910],["2014-12-05",625.53,628.13,623.13,624.67,45047960],["2014-12-08",622.9,623.85,617.1,619.87,55344729],["2014-12-09",617.02,617.02,603.13,603.85,119501990],["2014-12-10",601.92,611.51,597.97,610.81,54117027],["2014-12-11",604.88,612.8,601.84,604.8,42623358],["2014-12-12",603.35,609.66,603.35,609.33,32631210],["2014-12-15",607.56,610.59,603.92,603.92,42171570],["2014-12-16",601.75,602.0,591.28,591.78,80615534],["2014-12-17",592.34,593.39,563.92,569.71,80907550],["2014-12-18",573.93,579.73,571.14,578.88,64748570],["2014-12-19",578.4,582.59,570.61,570.61,140211420],["2014-12-22",577.08,587.64,576.98,587.56,92189731],["2014-12-23",589.2,594.41,584.62,589.61,125191277],["2014-12-24",591.61,593.55,588.17,591.19,45958390],["2014-12-25",588.63,589.79,584.1,585.19,73091649],["2014-12-26",585.45,587.46,577.98,582.45,67112288],["2014-12-29",583.36,589.18,578.53,583.36,66639810],["2014-12-30",582.65,591.18,578.33,591.18,42317347],["2014-12-31",592.02,601.93,591.84,601.66,72440340],["2015-01-05",600.48,604.99,599.69,599.69,55915733],["2015-01-06",594.37,606.42,593.46,606.37,81883493],["2015-01-07",606.49,611.78,606.49,607.65,55997880],["2015-01-08",607.52,609.85,605.37,606.85,40113591],["2015-01-09",608.26,619.52,608.26,618.41,61439251],["2015-01-12",618.04,624.18,615.49,615.73,95992826],["2015-01-13",614.22,619.58,614.06,619.39,54251550],["2015-01-14",620.56,621.75,611.9,616.84,51416670],["2015-01-15",617.12,619.05,613.8,617.62,68796087],["2015-01-16",616.89,617.52,613.4,614.72,47913290],["2015-01-19",616.91,618.29,609.77,611.64,39051810],["2015-01-20",611.46,614.5,608.32,609.19,38919890],["2015-01-21",611.5,611.63,606.53,606.53,43427800],["2015-01-22",607.68,613.35,604.35,610.31,40805893],["2015-01-23",611.79,618.9,611.79,615.16,226250439],["2015-01-26",618.14,619.21,612.64,612.64,44991130],["2015-01-27",613.03,616.69,606.75,609.98,57559790],["2015-01-28",610.54,614.95,608.41,613.53,44841280],["2015-01-29",613.87,615.63,610.57,613.9,43344167],["2015-01-30",613.41,613.47,604.98,606.54,34609360],["2015-02-02",606.02,609.79,598.46,598.46,75859274],["2015-02-03",600.02,601.33,585.47,585.47,42647200],["2015-02-04",585.95,588.83,581.24,588.83,47919090],["2015-02-05",587.54,593.56,587.47,591.28,36805360],["2015-02-06",592.4,596.97,592.4,595.69,27389040],["2015-02-09",595.69,598.82,594.77,594.77,32855580],["2015-02-10",594.79,599.43,594.72,595.53,32743725],["2015-02-11",596.7,607.33,596.41,607.33,39906250],["2015-02-12",608.89,614.69,608.89,613.36,39133360],["2015-02-13",615.33,618.46,614.96,617.2,31201560],["2015-02-24",619.48,624.17,618.73,624.17,28953227],["2015-02-25",623.69,627.94,619.23,619.44,40417958],["2015-02-26",621.0,623.99,618.09,623.84,49953540],["2015-02-27",625.35,625.35,618.39,618.39,33254496],["2015-03-02",619.2,621.04,615.39,617.05,60557842],["2015-03-03",618.0,627.39,618.0,627.27,51888980],["2015-03-04",628.77,630.52,625.66,629.69,42475550],["2015-03-05",629.58,630.72,625.25,625.25,63163530],["2015-03-06",625.15,629.71,622.75,622.75,43015100],["2015-03-09",623.73,628.07,620.88,620.88,43842990],["2015-03-10",619.37,622.95,618.96,621.1,66577900],["2015-03-11",622.48,623.65,619.27,619.27,44942724],["2015-03-12",619.0,621.81,616.52,620.24,39891510],["2015-03-13",620.4,622.54,616.94,616.94,57575790],["2015-03-16",613.99,616.42,609.78,610.63,53831850],["2015-03-17",609.37,612.72,609.37,611.24,48886460],["2015-03-18",610.31,611.2,607.08,607.18,46983400],["2015-03-19",607.64,608.81,600.87,601.31,44480810],["2015-03-20",600.19,604.67,599.91,603.76,111322670],["2015-03-23",604.09,607.4,597.94,598.07,51790540],["2015-03-24",596.65,596.65,590.18,593.8,39748880],["2015-03-25",593.5,593.96,589.42,590.17,40146960],["2015-03-26",587.99,590.94,585.81,586.7,38307780],["2015-03-27",588.68,590.64,580.34,583.02,41977370],["2015-03-30",584.46,584.99,576.41,576.6,87712891],["2015-03-31",576.8,582.51,576.8,579.97,44309111],["2015-04-01",580.27,580.61,568.48,569.48,76415230],["2015-04-02",571.22,576.99,567.48,576.13,39141860],["2015-04-03",577.36,580.11,574.43,577.66,30941150],["2015-04-06",578.14,579.56,572.71,572.71,42740480],["2015-04-07",572.72,578.21,570.09,577.69,46332360],["2015-04-08",578.6,580.08,574.85,575.94,31418937],["2015-04-09",575.5,581.25,575.36,578.35,49602210],["2015-04-10",579.53,586.9,579.53,583.34,54332615],["2015-04-13",586.09,589.77,585.86,589.77,29223623],["2015-04-14",589.11,592.03,587.24,587.24,21823490],["2015-04-15",588.32,592.45,587.21,590.78,41487480],["2015-04-16",593.91,597.01,592.84,595.09,39700780],["2015-04-17",595.43,602.83,595.43,599.12,48120390],["2015-04-20",599.66,599.89,593.96,595.82,23879120],["2015-04-21",595.1,598.24,593.67,593.67,34196550],["2015-04-22",594.89,597.4,593.99,594.0,28451220],["2015-04-23",594.13,596.85,589.61,592.71,29867085],["2015-04-24",594.3,596.93,593.03,596.1,19522650],["2015-04-27",599.99,600.36,593.15,593.15,31026600],["2015-05-04",589.54,593.95,575.16,576.52,45250618],["2015-05-05",576.34,585.45,571.07,585.45,86144124],["2015-05-06",585.64,585.64,578.89,579.39,47655014],["2015-05-07",578.84,584.45,577.62,582.4,28671070],["2015-05-08",581.87,586.21,581.35,582.91,28791180],["2015-05-11",582.99,585.88,579.41,579.41,81821472],["2015-05-12",580.11,580.27,570.11,571.0,39692551],["2015-05-13",572.33,573.24,565.11,569.28,41815890],["2015-05-14",568.77,570.66,567.28,569.89,28563090],["2015-05-15",569.39,570.58,561.87,561.87,27296010],["2015-05-18",559.99,560.96,552.87,552.9,53851510],["2015-05-19",552.46,556.92,552.46,556.44,44473635],["2015-05-20",556.99,572.34,556.99,572.34,61710450],["2015-05-21",574.5,578.64,570.49,578.64,76149248],["2015-05-22",577.86,586.58,574.6,586.58,56319140],["2015-05-25",585.08,589.18,582.45,588.36,46769660],["2015-05-26",588.5,594.3,587.77,591.13,60855180],["2015-05-27",589.31,592.28,587.96,589.82,55180500],["2015-05-28",589.06,599.22,588.19,594.27,78693680],["2015-05-29",594.34,597.08,588.15,589.32,62116940],["2015-06-01",590.44,597.2,590.13,593.61,55974110],["2015-06-02",593.34,596.96,588.63,588.63,56933232],["2015-06-03",587.59,591.82,585.42,585.6,71809110],["2015-06-04",586.82,590.42,586.18,587.48,61533764],["2015-06-05",589.16,593.95,585.86,592.22,70287350],["2015-06-08",592.22,599.19,592.22,594.51,94548582],["2015-06-09",593.56,599.44,591.9,593.36,88967340],["2015-06-10",593.6,597.3,590.69,595.06,59549025],["2015-06-11",598.47,602.96,597.27,601.4,85012850],["2015-06-12",602.3,604.63,600.03,604.29,72066770],["2015-06-15",605.47,606.8,601.88,604.53,84702610],["2015-06-16",605.8,607.6,600.92,600.92,88374285],["2015-06-17",599.52,603.62,595.35,598.25,68027600],["2015-06-18",598.58,602.55,598.58,600.45,59719510],["2015-06-19",603.43,606.82,601.09,603.26,148209940],["2015-06-22",608.0,615.19,607.64,615.1,101943133],["2015-06-23",614.86,617.35,612.7,614.42,86014710],["2015-06-24",612.66,615.34,610.11,610.73,82384048],["2015-06-25",610.49,611.4,606.18,609.49,50627960],["2015-06-26",606.76,617.82,606.76,608.92,109434905],["2015-06-29",608.75,620.22,608.75,620.22,80449285],["2015-06-30",616.19,626.86,616.19,622.43,75272921],["2015-07-01",624.36,624.97,617.57,622.91,64866267],["2015-07-02",622.57,633.28,621.79,633.28,67981790],["2015-07-03",635.89,639.87,635.34,639.87,72608020],["2015-07-06",643.19,649.54,642.35,649.54,76442600],["2015-07-07",647.83,656.46,644.74,653.27,75070480],["2015-07-08",652.98,655.9,640.61,645.67,109961053],["2015-07-09",638.89,648.91,635.73,646.58,72855484],["2015-07-10",651.0,652.29,647.2,648.73,78008703],["2015-07-13",652.37,655.45,648.22,652.28,62249220],["2015-07-14",653.67,658.51,648.89,658.28,63138280],["2015-07-15",658.81,661.97,651.45,651.45,53161390],["2015-07-16",647.99,652.55,644.13,649.06,64680480],["2015-07-17",649.24,653.18,648.66,651.03,52847220],["2015-07-20",646.69,647.04,639.9,644.19,54263020],["2015-07-21",643.83,647.03,636.91,641.45,39801050],["2015-07-22",640.42,655.11,639.66,655.06,55314618],["2015-07-23",656.53,662.05,655.17,655.74,48899290],["2015-07-24",657.47,661.15,653.95,657.97,48188905],["2015-07-27",658.63,667.17,658.16,665.66,58818640],["2015-07-28",666.01,668.8,659.6,659.6,81880820],["2015-07-29",659.53,662.57,651.21,651.21,57855890],["2015-07-30",651.93,652.74,648.12,651.7,42281130],["2015-07-31",653.03,654.56,647.36,647.36,46390860],["2015-08-03",642.46,642.61,632.93,636.92,73410330],["2015-08-04",637.2,638.14,631.27,631.27,34688610],["2015-08-05",632.89,639.33,632.89,639.33,47333402],["2015-08-06",639.96,640.52,632.97,633.53,42530030],["2015-08-07",635.0,638.75,631.97,638.4,49852310],["2015-08-10",637.58,649.99,637.58,649.99,39501390],["2015-08-11",646.63,648.87,642.28,643.42,71475854],["2015-08-12",637.4,641.12,630.99,632.9,48128930],["2015-08-13",632.1,632.1,619.1,622.83,61667508],["2015-08-14",621.34,625.84,615.55,618.94,43917550],["2015-08-17",618.99,621.01,604.67,607.44,53150460],["2015-08-18",605.42,611.8,604.93,611.8,47626260],["2015-08-19",610.0,611.63,600.69,608.91,43638620],["2015-08-20",606.66,609.72,597.46,598.22,49314570],["2015-08-21",589.51,591.32,572.16,587.83,95566040],["2015-08-24",580.86,580.86,552.23,558.92,94394360],["2015-08-25",544.1,567.56,544.1,561.0,78229334],["2015-08-26",561.17,577.15,561.17,574.88,64349610],["2015-08-27",579.74,583.7,577.88,581.51,60260770],["2015-08-28",585.35,597.81,582.42,597.81,80715910],["2015-08-31",596.58,596.58,586.23,586.23,75007354],["2015-09-01",586.53,591.08,583.02,583.61,55807470],["2015-09-03",581.3,581.89,572.64,575.58,38751130],["2015-09-04",576.94,579.89,575.88,578.78,23883890],["2015-09-07",577.17,580.47,573.25,574.09,37149326],["2015-09-08",572.91,583.78,572.85,583.35,55266536],["2015-09-09",585.24,589.74,585.24,587.69,35058200],["2015-09-10",583.91,591.1,582.79,588.54,25048400],["2015-09-11",588.89,590.04,582.8,583.27,39777550],["2015-09-14",583.07,585.77,574.96,576.0,31212278],["2015-09-15",574.39,574.93,570.59,571.53,29476250],["2015-09-16",572.47,577.24,572.47,576.78,36515730],["2015-09-17",577.52,580.29,576.68,576.68,24125930],["2015-09-18",578.78,586.19,578.78,582.73,68848160],["2015-09-21",583.37,590.46,582.81,590.46,32706750],["2015-09-22",591.81,593.93,589.01,592.78,69464930],["2015-09-23",590.58,593.13,588.24,591.23,32385630],["2015-09-24",591.39,593.67,589.42,589.42,40531440],["2015-09-25",588.91,591.12,584.87,588.11,35753460],["2015-09-28",588.69,589.64,582.42,582.42,34421800],["2015-09-29",577.85,579.66,575.06,578.98,35626600],["2015-09-30",580.39,583.9,580.32,580.32,30448400],["2015-10-01",581.67,584.43,581.2,582.33,23577180],["2015-10-02",582.47,584.06,580.74,580.74,29162740],["2015-10-05",582.94,588.73,582.16,588.73,32637514],["2015-10-06",596.87,599.92,592.44,599.92,77294236],["2015-10-07",602.12,605.22,598.36,598.42,62657308],["2015-10-08",598.61,606.08,597.73,604.91,149428550],["2015-10-09",609.08,611.15,605.6,605.6,76357620],["2015-10-12",605.71,612.48,605.29,609.55,104375990],["2015-10-13",608.06,608.94,605.38,607.03,61836420],["2015-10-14",610.78,612.59,607.57,607.57,44788390],["2015-10-15",609.72,610.87,606.71,607.95,41334340],["2015-10-16",609.76,616.35,609.73,609.73,53611020],["2015-10-19",610.96,615.13,608.01,611.37,41657260],["2015-10-20",611.81,612.26,603.94,605.56,58429090],["2015-10-21",605.86,609.32,603.98,604.34,38739250],["2015-10-22",603.84,611.06,603.84,609.78,36140154],["2015-10-23",613.49,617.16,613.12,616.07,39996540],["2015-10-26",619.09,622.09,612.21,612.21,41153478],["2015-10-27",611.09,614.47,608.89,611.57,33602130],["2015-10-28",612.25,615.05,609.51,609.68,44028054],["2015-10-29",610.56,618.01,610.56,618.01,37892870],["2015-10-30",618.41,620.37,615.66,619.21,33509994],["2015-11-02",619.89,621.94,613.19,613.19,50658696],["2015-11-03",613.48,623.85,611.3,623.85,51167810],["2015-11-04",626.75,630.6,621.35,621.35,54451034],["2015-11-05",619.95,627.17,619.93,625.71,29196230],["2015-11-06",626.15,630.36,620.02,622.67,42833880],["2015-11-09",623.5,623.5,619.21,619.44,63866430],["2015-11-10",619.26,619.95,614.1,614.56,48315470],["2015-11-11",613.81,619.59,612.71,612.71,35419090],["2015-11-12",612.12,614.39,603.06,614.39,62528478],["2015-11-13",613.13,622.34,613.13,622.34,65806272],["2015-11-16",620.95,622.51,615.42,619.14,50976000],["2015-11-17",618.62,620.89,614.13,614.39,74462166],["2015-11-18",613.24,617.19,611.21,612.25,51187100],["2015-11-19",614.22,615.04,609.05,609.05,42507120],["2015-11-20",608.86,614.03,608.12,611.16,49190760],["2015-11-23",611.14,615.96,606.93,606.93,47456750],["2015-11-24",607.48,607.48,597.01,600.21,74116312],["2015-11-25",599.38,603.72,593.58,602.67,64315690],["2015-11-26",601.97,603.46,598.04,598.04,46158410],["2015-11-27",596.93,599.63,590.59,590.59,61642420],["2015-11-30",589.57,589.76,580.53,581.94,67455330],["2015-12-01",582.74,586.14,579.06,579.06,49722218],["2015-12-02",579.54,586.15,579.54,583.94,44624500],["2015-12-03",583.57,587.27,583.5,585.23,43369740],["2015-12-04",585.13,585.14,578.88,582.96,28363850],["2015-12-07",581.62,581.8,574.73,575.34,29460704],["2015-12-08",574.21,584.85,568.51,584.85,54334680],["2015-12-09",584.48,587.62,574.54,574.54,48929060],["2015-12-10",575.37,578.1,572.5,572.5,56227970],["2015-12-11",572.39,580.73,571.7,578.01,43818520],["2015-12-14",581.57,582.93,577.68,579.42,71634360],["2015-12-15",580.59,584.57,580.07,582.28,44602460],["2015-12-16",584.14,588.21,582.58,583.97,32536760],["2015-12-17",587.74,590.01,584.23,586.47,31464672],["2015-12-18",585.89,587.76,578.85,578.85,136465010],["2015-12-21",581.36,581.92,576.12,577.73,53693786],["2015-12-22",578.18,580.64,575.71,576.8,29698258],["2015-12-23",575.43,578.36,572.22,575.46,45962050],["2015-12-24",575.86,578.1,575.11,576.71,22235700],["2015-12-25",577.98,581.69,577.63,579.32,53032526],["2015-12-28",583.14,586.52,582.58,583.16,81052340],["2015-12-29",582.71,589.43,579.18,589.43,63108420],["2015-12-30",589.93,594.8,587.81,594.8,33268580],["2015-12-31",594.21,595.57,590.37,595.57,64017396],["2016-01-04",593.31,594.68,587.94,589.91,52306518],["2016-01-05",586.93,589.65,583.06,583.62,40715950],["2016-01-06",582.81,589.97,582.81,589.97,52120670],["2016-01-07",589.12,589.12,577.19,582.3,54901070],["2016-01-08",578.97,579.97,571.96,575.96,61496940],["2016-01-11",574.95,579.24,573.02,573.72,45688878],["2016-01-12",574.23,582.39,574.23,582.39,51018982],["2016-01-13",583.37,584.03,577.29,578.63,70020400],["2016-01-14",571.02,573.73,565.79,569.17,98501318],["2016-01-15",570.33,572.27,555.76,555.76,62849300],["2016-01-18",543.44,543.44,531.92,541.18,76584840],["2016-01-19",541.43,550.29,541.43,550.29,50552990],["2016-01-20",546.69,551.88,543.59,544.24,73550530],["2016-01-21",541.34,548.09,537.88,538.53,67298410],["2016-01-22",541.84,542.4,531.53,539.37,81524740],["2016-01-25",546.87,562.22,546.87,562.19,96682390],["2016-01-26",553.09,560.05,549.32,554.52,66841338],["2016-01-27",558.65,561.94,557.01,558.98,56515008],["2016-01-28",558.65,562.45,555.73,556.86,50352444],["2016-01-29",557.31,562.79,554.63,561.61,67048250],["2016-02-01",562.4,565.79,557.98,557.98,42841910],["2016-02-02",555.13,559.8,553.76,555.09,35320590],["2016-02-03",552.09,556.53,549.01,556.53,41214990],["2016-02-04",560.0,562.88,559.33,561.22,34641798],["2016-02-05",560.01,565.97,560.01,563.97,24420668],["2016-02-15",558.64,561.48,554.24,559.19,30759058],["2016-02-16",560.98,564.21,560.95,562.32,44422380],["2016-02-17",565.69,567.31,561.1,561.1,57433670],["2016-02-18",564.27,569.38,563.16,566.85,55088210],["2016-02-19",566.68,568.97,565.25,567.51,82724230],["2016-02-22",567.87,576.63,567.87,574.37,75137950],["2016-02-23",579.62,580.05,573.47,573.78,83564130],["2016-02-24",571.54,581.76,570.14,578.87,70688030],["2016-02-25",580.63,583.87,573.02,573.02,94422824],["2016-02-26",574.12,577.73,572.17,577.71,36148728],["2016-02-29",576.98,577.74,570.66,570.66,48447860],["2016-03-01",570.88,576.3,570.88,572.99,46746030],["2016-03-02",575.95,579.61,573.27,579.17,49972994],["2016-03-03",582.26,582.43,578.55,579.11,51073240],["2016-03-04",579.08,583.73,577.53,580.94,47558780],["2016-03-07",582.6,587.91,582.31,582.6,58803420],["2016-03-08",583.29,585.67,582.08,582.54,56491240],["2016-03-09",582.45,585.48,580.52,581.25,43696748],["2016-03-10",582.95,583.79,580.19,583.77,40295044],["2016-03-11",583.93,588.46,582.54,583.89,50530670],["2016-03-14",586.63,587.93,584.06,587.09,137587050],["2016-03-15",586.45,588.05,581.72,583.02,75776028],["2016-03-16",582.95,585.31,581.4,583.79,54182356],["2016-03-17",588.62,590.98,586.37,586.47,81644396],["2016-03-18",587.13,587.92,581.95,581.95,155036982],["2016-03-21",582.85,587.78,579.95,579.95,78352550],["2016-03-22",580.01,580.67,575.68,577.97,40413890],["2016-03-23",577.77,581.74,577.25,580.6,55913790],["2016-03-24",579.84,584.36,577.31,577.31,71048130],["2016-03-25",576.64,579.84,571.71,578.24,69616190],["2016-03-28",578.45,582.82,577.46,582.37,42474750],["2016-03-29",582.87,583.29,575.16,575.16,77991310],["2016-03-30",573.58,579.97,572.16,577.11,47479334],["2016-03-31",575.37,579.44,571.69,571.69,82811030],["2016-04-01",570.7,572.17,566.81,568.27,49968402],["2016-04-04",568.01,570.25,563.05,565.71,40050038],["2016-04-05",565.59,570.43,565.37,570.43,63930190],["2016-04-06",571.47,576.4,569.4,576.4,55651626],["2016-04-07",577.88,580.37,575.09,579.28,43087288],["2016-04-08",578.43,581.39,576.68,578.97,48162800],["2016-04-11",580.79,588.42,580.65,586.78,58051030],["2016-04-12",588.73,590.22,584.75,587.47,87708580],["2016-04-13",587.94,589.03,582.4,584.63,47330534],["2016-04-14",582.4,591.64,582.4,586.21,43465996],["2016-04-15",586.27,591.76,584.47,584.47,39061210],["2016-04-19",584.14,584.42,575.06,575.06,46956138],["2016-04-20",575.42,578.65,572.14,575.35,44842900],["2016-04-21",578.09,584.37,577.19,582.76,37455240],["2016-04-22",582.43,595.48,581.72,595.38,51262190],["2016-04-25",599.85,604.12,594.16,594.16,56723582],["2016-04-26",593.35,601.27,593.35,601.27,85665114],["2016-04-27",603.93,603.93,593.93,597.43,58816850],["2016-04-28",597.87,600.36,593.46,595.63,38402350],["2016-04-29",595.5,603.04,595.19,601.25,51906438],["2016-05-04",600.63,606.88,597.4,602.57,59392670],["2016-05-05",603.68,609.59,603.32,604.69,55302894],["2016-05-06",604.96,610.19,604.7,607.55,46288250],["2016-05-09",610.78,612.82,604.24,604.24,52158056],["2016-05-10",601.23,605.37,597.91,604.56,51371514],["2016-05-11",606.32,611.96,604.25,611.96,61806066],["2016-05-12",613.32,615.57,611.39,612.04,36872260],["2016-05-13",612.64,615.33,608.67,609.97,42207020],["2016-05-16",612.03,615.89,608.96,615.17,44721030],["2016-05-17",619.24,625.12,617.11,622.93,54302096],["2016-05-18",625.18,628.3,622.71,623.92,76760070],["2016-05-19",624.73,625.99,620.11,621.13,81078100],["2016-05-20",621.34,623.19,615.91,616.4,75676220],["2016-05-23",616.81,617.39,612.43,614.45,60695720],["2016-05-24",616.33,616.45,611.94,614.62,65807210],["2016-05-25",614.91,618.61,612.74,612.74,64485296],["2016-05-26",613.05,615.94,607.16,607.16,60376490],["2016-05-27",607.21,612.66,605.16,611.0,47574612],["2016-05-30",612.4,617.43,611.83,616.73,46554590],["2016-05-31",618.91,621.3,616.85,617.52,48596650],["2016-06-01",617.69,620.19,617.02,619.38,46834148],["2016-06-02",619.14,622.88,618.1,621.18,47422878],["2016-06-03",622.07,622.65,619.15,621.05,47122294],["2016-06-06",620.61,622.23,615.91,618.88,60488260],["2016-06-07",620.96,624.01,619.59,624.01,41846130],["2016-06-08",624.83,632.6,624.83,630.09,48940640],["2016-06-09",630.34,631.69,627.29,630.66,41059440],["2016-06-10",630.55,634.07,628.4,629.27,56991130],["2016-06-13",626.68,626.92,620.36,621.75,53439694],["2016-06-14",620.01,625.36,617.71,625.36,31596290],["2016-06-15",624.66,625.8,621.06,624.19,48829700],["2016-06-16",625.02,627.46,622.54,622.54,48542580],["2016-06-17",621.15,622.15,615.39,615.75,81548180],["2016-06-20",615.98,624.79,615.98,624.19,48925116],["2016-06-21",627.16,631.02,626.97,626.97,51931000],["2016-06-22",626.53,628.26,623.76,624.18,32969180],["2016-06-23",623.71,627.61,623.09,626.5,42240230],["2016-06-24",625.8,625.8,591.44,612.69,114013570],["2016-06-27",609.64,614.42,601.71,614.42,41714352],["2016-06-28",612.52,616.51,612.0,614.31,32580410],["2016-06-29",616.09,622.43,616.09,621.39,47532330],["2016-06-30",623.98,626.9,621.52,621.79,37366430],["2016-07-01",623.77,630.61,623.5,626.34,63469270],["2016-07-04",629.19,634.23,629.19,633.57,55596918],["2016-07-05",636.57,641.86,634.43,636.27,54850700],["2016-07-06",632.8,638.29,630.21,636.18,54033948],["2016-07-07",639.9,645.01,638.63,644.52,45769940],["2016-07-08",645.21,648.73,639.67,643.56,51133380],["2016-07-11",643.77,648.37,633.89,636.02,55537210],["2016-07-12",637.69,641.58,633.5,641.58,61363400],["2016-07-13",645.04,657.66,645.04,656.89,83353050],["2016-07-14",657.05,664.43,651.14,651.14,71827180],["2016-07-15",653.75,656.73,649.54,653.63,68639608],["2016-07-18",653.82,662.41,652.51,662.29,59278880],["2016-07-19",664.82,665.11,647.33,654.17,59928120],["2016-07-20",654.45,654.49,645.15,645.15,52101990],["2016-07-21",647.51,650.12,642.22,643.16,41710860],["2016-07-22",642.19,642.35,626.4,634.34,82398216],["2016-07-25",636.37,638.17,631.18,633.21,39756400],["2016-07-26",633.57,636.03,627.97,634.68,37734340],["2016-07-27",634.67,640.41,634.42,639.63,58338198],["2016-07-28",639.58,644.33,636.61,644.33,55993510],["2016-07-29",644.0,645.39,639.11,639.17,48111430],["2016-08-01",642.04,642.04,633.42,635.41,39567420],["2016-08-02",631.09,631.13,620.85,623.16,66945840],["2016-08-03",620.86,622.4,616.53,619.8,37242380],["2016-08-04",620.42,626.79,617.41,617.41,46314930],["2016-08-05",615.06,615.65,608.84,615.06,53300910],["2016-08-08",614.38,616.97,609.21,614.65,40411510],["2016-08-09",614.16,621.88,614.16,621.43,41419470],["2016-08-10",621.18,633.39,621.18,632.86,51574560],["2016-08-11",634.27,645.1,633.95,645.1,69275170],["2016-08-12",650.55,652.87,638.1,641.11,59960840],["2016-08-15",640.59,645.69,639.08,645.66,59002890],["2016-08-16",647.15,650.45,645.48,646.44,101018930],["2016-08-17",648.34,650.98,645.53,650.82,55458690],["2016-08-18",653.36,656.33,646.59,652.87,61886618],["2016-08-19",657.39,659.43,653.67,654.42,55504030],["2016-08-22",654.43,655.33,647.46,647.46,56932190],["2016-08-23",643.9,651.19,642.5,650.92,53404950],["2016-08-24",651.83,656.93,650.21,650.95,40911740],["2016-08-25",649.51,650.69,646.71,649.06,51450088],["2016-08-26",652.64,659.34,652.64,656.71,50771730],["2016-08-29",660.07,666.02,656.23,656.23,47413020],["2016-08-30",655.39,661.2,654.66,661.2,41705910],["2016-08-31",662.41,666.7,661.32,665.25,54622010],["2016-09-01",665.2,665.2,655.28,659.09,44081896],["2016-09-05",660.24,661.13,652.13,655.08,56336540],["2016-09-06",656.06,659.27,656.02,656.02,62488678],["2016-09-07",655.19,655.75,647.47,654.79,45401710],["2016-09-08",654.53,661.54,654.38,659.25,63715380],["2016-09-09",662.04,663.68,657.64,658.66,55299432],["2016-09-12",654.75,655.66,646.87,651.63,53276586],["2016-09-13",650.41,653.85,647.33,651.8,43318436],["2016-09-14",651.15,652.5,646.93,646.93,45927070],["2016-09-15",646.37,649.97,644.08,645.02,47686500],["2016-09-16",642.29,645.72,639.37,639.37,135457750],["2016-09-19",646.47,648.83,644.23,648.83,52845110],["2016-09-20",648.77,653.66,643.6,653.66,71712570],["2016-09-21",653.67,658.05,652.62,657.44,86785550],["2016-09-22",659.65,665.27,659.36,662.31,61612580],["2016-09-23",662.23,664.31,660.85,664.31,103338868],["2016-09-26",662.79,666.9,661.71,666.1,83148092],["2016-09-27",665.3,671.21,664.47,671.21,75188930],["2016-09-28",670.32,672.92,667.72,669.17,59361156],["2016-09-29",671.39,674.11,668.34,670.3,54461330],["2016-09-30",669.34,670.55,665.65,668.44,54631570],["2016-10-03",668.47,670.52,660.29,662.42,68701210],["2016-10-04",661.77,665.53,657.44,661.89,56655900],["2016-10-05",663.56,665.98,661.76,663.95,57187590],["2016-10-06",665.23,667.15,663.12,663.12,80820586],["2016-10-07",665.31,666.33,654.05,657.54,58414560],["2016-10-10",657.58,657.92,647.17,647.25,61082510],["2016-10-11",649.08,654.88,641.45,654.88,81598902],["2016-10-12",655.03,658.02,652.71,653.25,54588620],["2016-10-13",651.64,658.49,649.63,658.29,60905430],["2016-10-14",656.92,662.05,656.89,657.59,102450802],["2016-10-17",657.08,657.81,650.46,650.46,50649900],["2016-10-18",649.08,653.87,647.77,653.32,83278360],["2016-10-19",654.45,660.77,654.45,659.39,101213000],["2016-10-20",661.11,661.2,655.75,657.15,70794958],["2016-10-21",657.38,658.77,653.71,655.17,58922874],["2016-10-24",654.17,654.17,648.29,648.29,57273428],["2016-10-25",645.32,646.97,640.03,644.91,67344838],["2016-10-26",643.57,645.25,639.07,641.81,46593010],["2016-10-27",641.42,644.18,640.13,644.18,44966584],["2016-10-28",643.66,649.31,642.82,649.27,55660580],["2016-10-31",649.28,649.28,644.22,644.22,69482254],["2016-11-01",643.26,644.7,641.4,643.05,63547500],["2016-11-02",641.56,642.87,636.54,636.54,87777334],["2016-11-03",634.28,634.28,627.9,632.81,84125670],["2016-11-04",632.39,634.5,631.8,632.54,43491390],["2016-11-07",633.03,639.98,632.63,639.91,62119414],["2016-11-08",640.0,643.43,640.0,642.01,56906870],["2016-11-09",641.84,641.84,620.35,635.42,87832370],["2016-11-10",640.96,642.88,639.68,641.9,61123748],["2016-11-11",641.8,642.9,639.88,642.0,56959546],["2016-11-14",640.06,642.24,634.13,634.13,64351348],["2016-11-15",636.01,639.38,635.2,637.51,56183308],["2016-11-16",638.0,641.21,637.99,638.72,54597830],["2016-11-17",638.7,639.16,635.32,636.02,67000660],["2016-11-18",635.63,636.61,632.45,634.35,47263060],["2016-11-21",635.82,638.87,634.43,638.87,51817070],["2016-11-22",638.29,643.8,638.29,643.76,55529140],["2016-11-23",643.82,649.65,643.6,647.59,49152900],["2016-11-24",650.52,651.55,645.36,647.47,62358232],["2016-11-25",648.82,648.82,641.7,643.38,52759470],["2016-11-28",640.58,640.75,628.48,630.62,53131880],["2016-11-29",631.22,632.89,623.32,625.78,61379220],["2016-11-30",626.68,632.9,622.12,631.89,70245810],["2016-12-01",633.63,636.43,631.55,631.55,72970800],["2016-12-02",631.81,632.3,628.68,629.64,90961174],["2016-12-05",628.6,629.85,625.32,625.32,59451512],["2016-12-06",625.68,626.15,614.23,616.26,60209300],["2016-12-07",614.64,617.22,614.1,615.0,90511970],["2016-12-08",619.03,620.23,616.72,619.45,44314480],["2016-12-09",620.48,621.86,617.29,619.64,38225720],["2016-12-12",616.5,617.89,612.24,612.83,61160080],["2016-12-13",612.52,612.74,606.07,606.71,63581200],["2016-12-14",607.0,615.26,606.55,615.26,63838040],["2016-12-15",614.83,615.72,610.64,613.25,71216528],["2016-12-16",613.31,621.04,613.27,621.04,116626350],["2016-12-19",622.19,626.78,622.19,623.85,56296980],["2016-12-20",622.59,622.62,615.95,616.74,40126320],["2016-12-21",616.72,620.28,614.13,618.43,48955080],["2016-12-22",619.99,621.87,617.15,618.35,46777990],["2016-12-23",617.58,620.75,615.74,620.75,70331060],["2016-12-26",622.91,624.52,621.71,621.73,70524570],["2016-12-27",622.05,624.17,621.77,623.46,81477270],["2016-12-28",625.55,626.44,623.24,624.83,50198868],["2016-12-29",627.82,627.94,626.3,626.95,45339320],["2016-12-30",625.8,628.21,625.18,628.21,46755430],["2017-01-03",627.65,634.18,627.58,633.89,42886270],["2017-01-04",632.8,635.39,630.46,632.7,52288190],["2017-01-05",633.61,635.33,632.46,634.83,50348862],["2017-01-06",634.56,640.74,634.26,636.34,69771960],["2017-01-09",636.82,640.02,636.82,638.4,55054032],["2017-01-10",639.0,640.86,638.61,639.36,42153480],["2017-01-11",639.56,643.39,639.52,643.39,50310972],["2017-01-12",644.53,645.14,641.71,642.25,58107000],["2017-01-13",642.21,643.85,640.07,640.07,42314478],["2017-01-16",639.59,640.52,632.7,632.7,41112420],["2017-01-17",633.42,637.54,633.42,637.54,51330770],["2017-01-18",637.09,638.72,633.1,633.1,42058670],["2017-01-19",632.31,634.0,630.48,631.0,33900640],["2017-01-20",632.17,636.39,632.17,634.28,35854530],["2017-01-23",634.81,637.14,634.81,635.42,35318539],["2017-01-24",635.31,640.18,635.31,639.32,34711470],["2017-01-25",640.92,644.79,639.43,644.79,38334229],["2017-02-02",647.06,652.98,646.57,652.98,37214480],["2017-02-03",656.27,657.63,651.18,651.18,44587710],["2017-02-06",652.5,654.03,649.35,654.03,37891682],["2017-02-07",654.24,657.42,653.88,656.48,54415797],["2017-02-08",657.62,657.97,655.12,657.97,45312347],["2017-02-09",658.4,660.08,657.65,658.83,56808292],["2017-02-10",659.12,659.81,657.65,658.78,48041880],["2017-02-13",660.03,662.83,659.32,662.68,47476720],["2017-02-14",664.11,665.24,660.57,663.43,56285362],["2017-02-15",663.43,670.06,663.43,669.08,55199340],["2017-02-16",670.49,676.65,667.47,667.72,78250720],["2017-02-17",667.09,668.76,664.49,668.1,58861960],["2017-02-20",664.9,669.5,663.11,667.56,70848110],["2017-02-21",668.3,673.77,668.3,671.52,64496390],["2017-02-22",671.96,672.43,666.49,668.61,69787356],["2017-02-23",668.69,670.97,662.06,667.42,58469942],["2017-02-24",667.27,668.3,661.37,661.81,68537600],["2017-02-27",659.63,666.64,659.63,666.22,55414620],["2017-02-28",667.17,667.7,657.95,657.95,40583080],["2017-03-01",656.69,657.64,649.45,655.99,52804790],["2017-03-02",655.94,658.71,653.76,653.76,44574400],["2017-03-03",654.36,657.41,650.59,656.77,41543540],["2017-03-06",657.26,660.79,657.26,658.61,45661953],["2017-03-07",658.21,659.9,656.36,659.9,49914520],["2017-03-08",659.64,665.2,658.54,662.48,41605219],["2017-03-09",662.3,666.66,662.04,664.3,65376570],["2017-03-10",664.59,667.49,663.49,663.49,58262100],["2017-03-13",663.86,664.49,659.95,662.67,39744180],["2017-03-14",664.64,667.67,663.89,665.46,33808990],["2017-03-15",666.46,667.42,663.54,663.57,39031010],["2017-03-16",663.85,668.07,663.85,668.07,59841760],["2017-03-17",669.4,671.07,668.35,668.35,109109950],["2017-03-20",672.52,678.78,672.52,676.02,55113108],["2017-03-21",677.14,682.28,677.14,679.69,83654215],["2017-03-22",679.78,685.9,677.96,677.96,97102459],["2017-03-23",677.07,689.32,677.07,689.32,74215690],["2017-03-24",692.52,696.22,689.95,691.76,102613616],["2017-03-27",692.82,695.53,691.38,693.49,90356160],["2017-03-28",693.91,695.04,687.41,688.31,78941345],["2017-03-29",688.57,689.91,685.69,689.91,74664815],["2017-03-30",692.11,696.93,692.11,692.5,82673630],["2017-03-31",693.56,696.97,693.01,693.22,65381570],["2017-04-03",693.42,697.32,693.42,696.73,72477028],["2017-04-04",699.35,702.05,698.49,699.07,76417240],["2017-04-05",697.99,698.88,691.07,691.07,77492315],["2017-04-07",687.09,697.62,685.63,697.62,113022465],["2017-04-10",698.49,699.86,696.66,696.72,54521740],["2017-04-11",696.78,699.4,696.71,697.93,68893791],["2017-04-12",697.92,698.87,689.77,692.4,84638983],["2017-04-13",692.5,693.81,687.72,687.72,63624097],["2017-04-14",686.45,686.45,674.94,678.45,64822700],["2017-04-17",680.27,683.48,669.31,669.31,52530510],["2017-04-18",669.67,675.71,665.35,675.71,60731951],["2017-04-19",675.67,679.69,675.12,679.69,41674860],["2017-04-20",679.43,679.7,674.3,674.3,37002663],["2017-04-21",676.35,677.83,671.95,672.6,91887296],["2017-04-24",671.8,673.13,667.08,667.08,53386820],["2017-04-25",667.96,670.32,665.66,668.58,34409270],["2017-04-26",669.12,673.53,667.96,673.53,39379740],["2017-04-27",673.67,682.41,673.67,681.36,59560642],["2017-04-28",678.59,683.14,677.21,680.49,67754470],["2017-05-03",681.7,684.99,680.95,684.99,56671814],["2017-05-04",684.8,688.75,683.44,686.29,72084620],["2017-05-05",684.95,687.41,684.09,684.17,57666344],["2017-05-08",683.15,684.17,681.06,681.11,72766965],["2017-05-09",680.42,688.08,680.34,688.08,82028620],["2017-05-10",689.07,695.66,689.07,690.53,64751520],["2017-05-11",692.13,693.19,689.69,691.02,80984890],["2017-05-12",691.46,693.85,690.29,690.84,53644285],["2017-05-15",691.33,696.86,691.33,695.22,61190810],["2017-05-16",695.86,698.67,692.91,692.91,77798890],["2017-05-17",692.95,697.47,691.06,696.37,48557300],["2017-05-18",693.93,701.28,693.92,695.3,65265946],["2017-05-19",696.66,702.03,695.53,702.03,61716370],["2017-05-22",707.27,715.28,706.84,710.86,96339780],["2017-05-23",711.96,713.7,708.11,708.62,65612212],["2017-05-24",710.81,719.59,710.27,718.28,81723210],["2017-05-25",718.42,722.06,715.78,716.4,72834895],["2017-05-26",716.24,719.36,716.07,718.87,54939635],["2017-05-29",723.27,725.2,721.92,722.26,71976210],["2017-05-30",722.82,723.54,711.48,711.48,77080410],["2017-05-31",712.02,719.32,709.73,713.43,74944720],["2017-06-01",713.63,719.76,713.63,719.76,46914190],["2017-06-02",720.39,720.75,715.7,718.33,46609735],["2017-06-05",719.05,724.35,719.05,721.74,100566031],["2017-06-06",723.01,732.69,723.01,732.69,72367040],["2017-06-07",736.17,739.51,734.95,737.18,71098340],["2017-06-08",737.75,740.25,734.03,737.52,76643851],["2017-06-09",738.47,743.9,738.47,740.2,57558985],["2017-06-12",740.65,742.0,735.26,736.86,51307620],["2017-06-13",737.03,741.39,734.53,741.39,71036088],["2017-06-14",744.42,748.04,743.67,745.53,81100480],["2017-06-15",746.87,750.71,744.58,746.59,72414940],["2017-06-16",751.5,751.5,748.08,750.07,101900600],["2017-06-19",754.03,757.5,753.36,757.5,71437510],["2017-06-20",759.73,761.04,756.77,759.67,73839836],["2017-06-21",758.49,759.84,749.47,759.84,96626750],["2017-06-22",759.65,761.62,757.13,757.94,75886230],["2017-06-23",757.44,758.98,752.69,758.24,77588340],["2017-06-26",759.9,762.27,757.98,760.8,56880670],["2017-06-27",761.96,761.96,754.23,755.07,71710620],["2017-06-28",754.16,757.1,751.2,757.1,55477750],["2017-06-29",759.13,763.14,758.94,761.21,54179800],["2017-06-30",763.63,766.29,763.0,765.41,72270856],["2017-07-03",765.52,770.56,765.52,765.8,69746950],["2017-07-04",765.88,767.28,760.9,763.92,82944580],["2017-07-05",764.91,765.87,761.28,765.87,52664140],["2017-07-06",768.8,771.13,768.37,770.58,67410770],["2017-07-07",771.89,771.98,761.61,761.61,83673170],["2017-07-10",761.69,761.69,748.06,750.79,68295435],["2017-07-11",750.4,753.2,743.13,752.75,66593330],["2017-07-12",756.08,758.72,752.27,757.57,52806280],["2017-07-13",759.8,761.36,755.81,761.36,51383180],["2017-07-14",762.77,764.53,759.01,759.97,49885800],["2017-07-17",758.53,758.74,741.66,745.59,83823370],["2017-07-18",739.25,743.0,733.6,741.32,72732450],["2017-07-19",745.44,745.73,737.77,737.77,61791560],["2017-07-20",735.45,736.64,732.08,736.64,51008480],["2017-07-21",737.37,739.48,728.47,728.47,47178617],["2017-07-24",727.57,730.86,723.45,729.54,36933938],["2017-07-25",727.79,737.93,727.79,737.93,40084624],["2017-07-26",739.68,745.84,736.34,745.79,48498496],["2017-07-27",744.5,747.08,741.96,743.7,36267820],["2017-07-28",742.77,749.86,742.2,749.86,54910350],["2017-07-31",748.88,756.24,747.61,756.24,65934380],["2017-08-01",755.5,758.81,754.64,758.36,55288900],["2017-08-02",753.85,759.52,750.75,756.04,63106700],["2017-08-03",755.7,761.17,755.7,757.88,64675565],["2017-08-04",757.79,761.44,757.79,761.44,50765038],["2017-08-07",762.13,766.12,761.2,763.08,47426510],["2017-08-08",764.7,764.7,757.47,758.42,49415730],["2017-08-09",755.32,755.32,741.36,741.36,73871844],["2017-08-10",737.72,745.34,737.72,743.42,42161540],["2017-08-11",742.18,746.42,739.3,744.99,49086040],["2017-08-14",744.72,751.39,744.45,751.39,43742992],["2017-08-15",752.13,752.25,744.93,746.07,37240170],["2017-08-16",746.07,749.37,741.57,749.37,46529548],["2017-08-17",749.35,750.58,743.2,743.2,49411647],["2017-08-18",739.31,745.91,738.33,744.3,36151825],["2017-08-21",744.23,744.96,741.68,743.66,32651580],["2017-08-22",743.86,743.86,736.88,738.2,33121000],["2017-08-23",739.46,743.1,736.71,743.1,29879400],["2017-08-24",743.23,749.82,742.34,747.72,36778910],["2017-08-25",746.87,751.14,746.87,751.14,35046040],["2017-08-28",751.59,758.02,749.2,758.02,52888505],["2017-08-29",757.84,758.76,754.59,754.59,47014640],["2017-08-30",756.49,764.57,755.32,764.57,36302490],["2017-08-31",765.47,772.91,764.22,770.08,55318580],["2017-09-01",770.97,774.76,770.39,774.06,38755420],["2017-09-05",775.28,778.71,771.68,777.02,39811180],["2017-09-06",776.87,777.99,772.63,776.97,40692560],["2017-09-07",777.16,780.54,776.0,779.2,43800790],["2017-09-08",780.62,786.85,780.18,784.74,38650890],["2017-09-11",785.06,789.53,779.58,779.58,42957350],["2017-09-12",777.55,783.58,775.81,782.54,44574497],["2017-09-13",785.46,786.96,783.56,786.43,41147820],["2017-09-14",786.82,793.16,786.82,789.41,50018990],["2017-09-15",786.22,789.88,784.49,789.49,55159133],["2017-09-18",792.16,795.32,789.83,793.7,47041020],["2017-09-19",794.15,797.54,792.68,792.68,47163353],["2017-09-20",793.93,793.98,789.43,790.48,37534090],["2017-09-21",790.46,791.0,786.0,786.41,40684150],["2017-09-22",786.51,791.65,785.99,789.7,41383824],["2017-09-25",789.81,791.16,785.69,789.89,39702290],["2017-09-26",791.03,791.05,785.24,791.05,52522540],["2017-09-27",788.02,791.43,787.61,788.31,39535620],["2017-09-28",788.15,795.95,788.15,790.75,64702439],["2017-09-29",791.4,797.26,791.4,792.72,41792428],["2017-10-02",793.64,796.03,790.37,790.7,40122249],["2017-10-03",791.71,793.19,785.1,787.02,42148370],["2017-10-04",786.17,795.76,786.12,795.76,33182630],["2017-10-05",797.41,801.36,796.71,797.42,55222660],["2017-10-06",797.82,800.73,796.23,800.42,39451130],["2017-10-09",802.89,803.23,798.96,801.49,42859900],["2017-10-10",798.97,805.3,798.97,805.3,41993820],["2017-10-11",804.84,810.12,804.48,806.83,57085952],["2017-10-12",807.63,813.21,806.65,809.6,46041720],["2017-10-13",807.9,815.47,807.45,815.47,38306070],["2017-10-16",815.27,817.72,811.39,811.85,49243495],["2017-10-17",811.73,818.48,811.24,818.48,53015730],["2017-10-18",819.36,821.29,815.06,816.84,65566265],["2017-10-19",817.62,821.08,815.29,817.39,54302416],["2017-10-20",816.99,821.54,813.38,813.99,61592236],["2017-10-23",811.49,813.23,806.58,809.36,54567200],["2017-10-24",807.6,815.24,804.43,815.24,64260560],["2017-10-25",816.05,821.61,812.98,821.45,62323245],["2017-10-26",820.01,825.9,815.16,822.53,48028979],["2017-10-27",823.16,834.91,820.16,834.91,42785489],["2017-10-30",835.33,841.32,835.33,837.52,66275970],["2017-10-31",836.65,839.79,829.72,831.62,52491370],["2017-11-01",832.1,835.44,831.63,835.38,58160353],["2017-11-02",835.36,843.34,826.71,827.66,56179880],["2017-11-03",828.44,840.04,826.59,840.04,60825770],["2017-11-06",842.91,845.67,839.88,844.73,60376564],["2017-11-07",846.17,850.69,842.67,846.03,54871660],["2017-11-08",849.56,856.47,848.23,853.57,76966940],["2017-11-09",857.26,858.93,852.06,853.05,60552320],["2017-11-10",850.25,861.36,850.1,858.55,75226165],["2017-11-13",861.0,868.58,861.0,868.11,113370755],["2017-11-14",868.59,873.74,861.96,871.08,89955002],["2017-11-15",870.85,880.72,868.75,877.58,70792443],["2017-11-16",875.2,890.01,875.2,890.01,87076599],["2017-11-17",890.49,897.39,882.81,887.41,64774085],["2017-11-20",886.49,899.31,883.7,899.31,63405026],["2017-11-21",902.76,923.57,902.76,910.54,85063390],["2017-11-22",912.46,922.18,909.95,922.18,84234319],["2017-11-23",926.83,933.45,916.61,922.92,76674340],["2017-11-24",920.32,928.41,914.95,926.21,74620608],["2017-11-27",923.8,939.36,923.0,930.9,69440549],["2017-11-28",931.21,935.97,926.12,935.74,72454961],["2017-11-29",938.18,946.55,934.64,946.55,74500240],["2017-11-30",951.06,955.17,943.05,943.05,80723110],["2017-12-01",943.08,953.22,943.08,952.46,56794710],["2017-12-04",954.31,968.53,954.31,966.44,87100940],["2017-12-05",968.58,970.35,944.07,944.07,89821400],["2017-12-06",940.82,941.32,919.99,939.06,85471540],["2017-12-07",942.07,945.52,923.23,928.74,54304335],["2017-12-08",928.32,935.51,920.97,930.25,57160920],["2017-12-11",928.39,928.39,908.29,908.29,54903330],["2017-12-12",919.04,922.24,883.52,914.82,82584910],["2017-12-13",919.58,920.38,911.01,913.33,56744834],["2017-12-14",913.3,928.21,913.3,928.21,42145580],["2017-12-15",925.65,933.09,925.2,926.7,65584840],["2017-12-18",937.81,950.81,937.64,950.81,57612089],["2017-12-19",955.99,959.33,947.24,947.62,59817234],["2017-12-20",947.51,954.96,942.07,948.78,58636489],["2017-12-21",944.9,953.26,936.53,936.53,56513640],["2017-12-22",939.48,946.01,937.75,945.88,71288159],["2017-12-25",947.06,950.64,944.77,949.28,42192577],["2017-12-26",951.27,955.81,948.68,955.73,65423861],["2017-12-27",957.76,962.33,955.14,958.02,81061154],["2017-12-28",960.38,968.4,957.19,966.91,59508766],["2017-12-29",968.28,980.47,967.2,975.52,78235322],["2018-01-02",977.2,992.72,975.49,992.72,80769723],["2018-01-03",996.23,1011.84,995.74,1004.66,90641315],["2018-01-04",1007.6,1014.17,1006.96,1014.15,96945750],["2018-01-05",1014.42,1014.42,1005.1,1007.73,91063856],["2018-01-08",1006.25,1023.5,1000.29,1023.5,113036370],["2018-01-09",1028.05,1040.58,1019.52,1039.64,127836250],["2018-01-10",1040.61,1047.59,1033.54,1039.7,151724530],["2018-01-11",1039.7,1050.23,1031.43,1047.2,99856550],["2018-01-12",1050.08,1058.2,1044.85,1049.86,130914470],["2018-01-15",1050.35,1063.11,1042.64,1063.11,112280230],["2018-01-16",1056.95,1063.46,1047.9,1061.78,121773899],["2018-01-17",1060.36,1061.49,1030.0,1030.0,118460910],["2018-01-18",1028.39,1048.56,1013.11,1048.56,112401765],["2018-01-19",1050.01,1062.13,1046.92,1053.47,119659150],["2018-01-22",1059.2,1084.09,1059.19,1082.71,93620190],["2018-01-25",1093.49,1109.98,1088.69,1095.52,188729608],["2018-01-26",1096.09,1112.59,1088.0,1104.42,99329760],["2018-01-29",1108.98,1118.08,1095.75,1096.78,113269603],["2018-01-30",1087.57,1099.16,1078.98,1099.16,109844690],["2018-01-31",1097.38,1113.37,1094.77,1095.9,109605210],["2018-02-01",1098.3,1098.3,1076.09,1086.9,93377637],["2018-02-02",1087.24,1090.4,1075.65,1090.4,71954146],["2018-02-05",1081.7,1081.7,1035.02,1035.02,98880450],["2018-02-06",1013.7,1015.56,969.01,1007.72,152314921],["2018-02-07",1034.76,1040.23,1025.3,1030.91,74667600],["2018-02-08",1024.13,1031.98,1013.56,1013.56,50850123],["2018-02-09",983.6,996.77,966.78,996.77,67179660],["2018-02-12",1001.7,1034.76,1001.7,1034.76,60024580],["2018-02-13",1043.44,1055.86,1043.44,1054.09,57865140],["2018-02-21",1064.55,1081.82,1063.73,1075.47,80659866],["2018-02-22",1068.84,1078.48,1063.46,1064.28,91287650],["2018-02-23",1073.56,1089.96,1068.75,1089.96,87886563],["2018-02-26",1101.66,1113.01,1099.71,1099.71,100634850],["2018-02-27",1108.87,1110.11,1094.17,1106.09,81120980],["2018-02-28",1096.3,1113.59,1095.98,1108.23,107207260],["2018-03-01",1106.03,1116.79,1098.51,1105.84,101808940],["2018-03-02",1095.31,1109.51,1092.18,1106.92,78014690],["2018-03-05",1113.71,1116.8,1080.83,1080.83,116602320],["2018-03-06",1091.98,1103.31,1075.78,1103.31,78348153],["2018-03-07",1102.85,1106.89,1084.53,1092.17,81045500],["2018-03-08",1092.29,1109.29,1091.7,1105.03,49813100],["2018-03-09",1107.83,1117.9,1102.07,1106.54,69752090],["2018-03-12",1114.92,1116.31,1104.85,1106.97,80692625],["2018-03-13",1106.97,1112.98,1098.68,1111.38,81516280],["2018-03-14",1111.58,1121.74,1111.58,1115.0,89246020],["2018-03-15",1114.89,1114.89,1105.28,1110.26,75727400],["2018-03-16",1110.63,1118.33,1110.63,1112.93,112875080],["2018-03-19",1117.13,1134.73,1117.13,1130.26,75283230],["2018-03-20",1128.5,1139.15,1126.0,1134.19,73158990],["2018-03-21",1134.79,1148.64,1134.79,1147.26,82803140],["2018-03-22",1147.9,1159.37,1144.44,1144.58,75389184],["2018-03-23",1144.18,1144.18,1113.76,1128.93,110407547],["2018-03-26",1129.05,1151.32,1123.9,1146.73,78079962],["2018-03-27",1146.86,1162.35,1146.86,1150.3,71954530],["2018-03-28",1150.33,1158.61,1144.71,1151.09,41767000],["2018-03-29",1154.55,1155.42,1141.76,1144.74,39960850],["2018-03-30",1144.9,1154.59,1136.2,1153.08,59183150],["2018-04-02",1153.11,1174.13,1153.11,1171.21,76272290],["2018-04-03",1171.89,1173.18,1156.91,1160.97,84653045],["2018-04-04",1161.24,1176.22,1161.24,1165.75,82360001],["2018-04-05",1164.87,1175.64,1163.76,1169.12,70585920],["2018-04-06",1170.42,1180.6,1170.11,1174.37,78477840],["2018-04-09",1174.02,1181.58,1169.56,1177.68,87631004],["2018-04-10",1177.85,1185.06,1161.71,1168.06,93783208],["2018-04-11",1168.41,1172.44,1137.2,1137.2,105603961],["2018-04-12",1136.76,1143.5,1121.47,1143.5,67367390],["2018-04-13",1146.67,1153.95,1131.61,1134.21,83939240],["2018-04-16",1133.0,1136.8,1122.26,1128.03,75375681],["2018-04-17",1128.11,1136.17,1119.7,1130.32,57922200],["2018-04-18",1131.56,1136.98,1115.18,1115.7,50727775],["2018-04-19",1114.98,1115.0,1066.09,1066.09,80745853],["2018-04-20",1066.33,1089.62,1047.71,1089.45,113030518],["2018-04-23",1091.18,1098.58,1055.37,1055.37,75426619],["2018-04-24",1055.24,1060.92,1027.74,1053.99,70634440],["2018-04-26",1055.95,1057.2,1011.51,1018.97,86283515],["2018-04-27",1018.06,1029.36,1007.39,1027.97,71146860],["2018-05-02",1029.76,1033.2,1009.98,1012.84,68947860],["2018-05-03",1011.83,1012.12,989.0,1010.35,91654760],["2018-05-04",1012.44,1023.16,1006.99,1010.89,61735111],["2018-05-07",1010.99,1048.03,1010.99,1048.03,65364660],["2018-05-08",1048.53,1059.68,1042.59,1047.83,76303705],["2018-05-09",1047.43,1058.09,1037.1,1046.39,59641244],["2018-05-10",1046.9,1047.5,1009.79,1019.69,73418092],["2018-05-11",1019.33,1031.77,1003.47,1030.79,62191228],["2018-05-14",1031.18,1051.45,1029.92,1051.45,48249030],["2018-05-15",1055.82,1067.61,1052.16,1055.49,53736189],["2018-05-16",1055.31,1055.31,1031.33,1034.3,46169980],["2018-05-17",1034.2,1035.45,1007.09,1007.09,55498350],["2018-05-18",1007.05,1023.23,989.2,1022.21,57991500],["2018-05-21",1023.28,1027.85,997.21,997.21,48603160],["2018-05-22",996.19,996.19,947.7,958.95,76253270],["2018-05-23",957.72,973.07,945.01,968.54,89251050],["2018-05-24",968.93,974.17,951.17,960.55,56443699],["2018-05-25",958.74,960.57,936.32,936.32,59061297],["2018-05-28",932.0,932.0,894.31,898.0,84476050],["2018-05-29",897.13,932.82,881.91,924.9,70930520],["2018-05-30",924.47,925.18,902.0,918.64,60657082],["2018-05-31",917.94,950.49,914.57,947.31,79032460],["2018-06-01",949.13,970.81,948.69,969.15,82276440],["2018-06-04",970.81,997.0,970.81,996.67,65618230],["2018-06-05",996.55,1008.83,996.15,1007.32,91469171],["2018-06-06",1007.51,1023.38,995.29,1022.72,68128057],["2018-06-07",1023.95,1034.72,1020.77,1026.75,69554720],["2018-06-08",1026.76,1028.42,1017.9,1025.87,55016853],["2018-06-11",1025.71,1034.85,1016.22,1024.85,74450117],["2018-06-12",1021.02,1021.02,989.53,1008.76,87641240],["2018-06-13",1008.32,1019.32,1005.58,1018.59,40690990],["2018-06-14",1018.07,1022.95,1004.31,1004.31,53686420],["2018-06-15",1004.14,1005.71,994.38,1005.04,61140930],["2018-06-18",1004.97,1006.58,970.35,970.35,58328070],["2018-06-19",970.06,970.06,919.09,945.11,99043457],["2018-06-20",945.3,966.86,936.83,966.86,45846740],["2018-06-21",966.91,966.91,950.06,955.75,36517210],["2018-06-22",954.7,974.42,945.59,973.05,43745708],["2018-06-25",973.45,989.18,973.45,982.09,39986730],["2018-06-26",981.97,981.97,959.29,973.9,35777042],["2018-06-27",973.89,976.93,961.29,961.29,36064317],["2018-06-28",962.93,967.28,943.12,947.03,52710210],["2018-06-29",945.26,951.74,939.7,947.55,41820990],["2018-07-02",945.94,945.94,917.8,930.12,62208134],["2018-07-03",931.12,931.12,891.97,891.97,72745640],["2018-07-04",892.01,901.64,880.37,900.89,47754238],["2018-07-05",901.25,905.51,875.17,883.77,49733170],["2018-07-06",880.17,910.14,870.34,905.62,64070200],["2018-07-09",905.97,916.84,896.79,898.73,46150249],["2018-07-10",898.09,906.25,897.96,897.96,41415851],["2018-07-11",894.16,894.16,871.22,881.14,57534976],["2018-07-12",877.68,893.15,870.53,883.87,38913430],["2018-07-13",886.17,902.14,886.17,899.45,45049188],["2018-07-16",901.68,910.82,897.03,904.18,49119390],["2018-07-17",903.87,915.53,892.39,915.53,47015320],["2018-07-18",915.69,935.42,915.23,935.42,60414000],["2018-07-19",935.54,946.39,934.2,941.09,56923927],["2018-07-20",939.27,941.41,926.5,926.5,61820210],["2018-07-23",927.01,945.13,926.56,931.31,77024364],["2018-07-24",931.2,932.83,916.19,923.53,59409570],["2018-07-25",923.55,931.55,915.68,915.68,57450420],["2018-07-26",915.7,921.33,907.6,921.33,48179640],["2018-07-27",923.02,930.57,918.37,927.19,45385690],["2018-07-30",927.36,940.25,927.36,939.6,52471445],["2018-07-31",938.73,948.38,934.39,944.38,62664630],["2018-08-01",944.31,947.08,935.63,939.31,57100880],["2018-08-02",939.85,939.85,924.38,937.86,57091297],["2018-08-03",938.51,949.93,938.51,941.12,47690740],["2018-08-06",941.13,943.98,935.75,939.84,49401784],["2018-08-07",939.81,941.63,933.77,936.92,55903110],["2018-08-08",937.69,946.07,937.58,945.89,50322120],["2018-08-09",945.78,954.38,942.83,943.91,64853314],["2018-08-10",942.85,948.69,936.44,948.32,46496424],["2018-08-13",946.75,960.02,941.95,960.02,84064360],["2018-08-14",960.29,968.62,959.23,965.6,59711920],["2018-08-15",965.61,969.8,947.78,947.82,68640151],["2018-08-16",946.91,950.18,932.27,950.18,68203103],["2018-08-17",951.68,959.39,949.23,949.23,48036580],["2018-08-20",949.3,952.16,942.33,945.65,55717330],["2018-08-21",946.55,955.27,944.88,955.27,54353650],["2018-08-22",956.0,963.17,956.0,959.63,77679536],["2018-08-23",960.09,963.91,957.98,960.94,45087300],["2018-08-24",960.22,963.09,955.16,960.42,59841310],["2018-08-27",960.43,969.97,960.43,966.55,68757375],["2018-08-28",966.34,972.4,966.34,971.01,62336971],["2018-08-29",971.12,972.32,964.0,964.99,48370687],["2018-08-30",965.56,975.43,960.86,975.43,57460828],["2018-08-31",975.48,979.11,969.23,969.23,63427230],["2018-09-04",969.15,971.3,951.14,951.14,53570530],["2018-09-05",951.09,953.37,938.53,941.0,56267317],["2018-09-06",941.21,944.73,931.99,932.12,49465668],["2018-09-07",932.1,945.59,931.19,945.59,49617900],["2018-09-10",945.04,948.31,942.68,943.31,56360282],["2018-09-11",943.67,959.09,940.78,958.91,53027220],["2018-09-12",959.2,967.78,958.67,958.67,58276180],["2018-09-13",958.63,963.72,955.64,957.17,53795570],["2018-09-14",958.01,965.23,958.01,960.33,62160770],["2018-09-17",958.78,960.94,951.38,953.79,46887520],["2018-09-18",953.45,959.75,945.93,959.75,64686110],["2018-09-19",960.01,969.34,960.01,962.7,74095030],["2018-09-20",962.82,971.48,962.26,971.18,66127280],["2018-09-21",971.12,978.77,968.73,974.43,125486410],["2018-09-24",974.47,986.3,974.47,985.59,60873800],["2018-09-25",985.57,988.23,980.44,985.11,62145490],["2018-09-26",985.26,989.54,980.8,984.39,65871360],["2018-09-27",985.28,992.1,984.15,989.45,57132290],["2018-09-28",989.98,996.6,989.98,994.73,97268577],["2018-10-01",994.76,1001.14,990.0,990.41,90297932],["2018-10-02",990.26,992.77,984.54,987.88,183514902],["2018-10-03",987.46,992.87,986.16,990.6,61983150],["2018-10-04",990.49,993.78,989.06,993.61,75354623],["2018-10-05",993.42,993.42,980.75,980.75,150640247],["2018-10-08",979.27,979.27,968.61,970.28,78537590],["2018-10-09",970.21,974.29,966.68,967.37,73934410],["2018-10-10",967.58,970.51,961.7,966.27,71536710],["2018-10-11",959.12,959.12,911.69,920.02,141171171],["2018-10-12",918.83,943.73,908.74,943.49,87963432],["2018-10-15",943.51,943.62,927.6,928.55,45780050],["2018-10-16",928.46,939.41,926.96,939.41,51003599],["2018-10-17",940.29,949.41,940.29,945.91,58212241],["2018-10-18",945.92,945.92,936.22,937.54,49139180],["2018-10-19",937.47,937.47,920.28,931.69,55480980],["2018-10-22",931.66,938.02,922.75,922.75,46935080],["2018-10-23",919.26,919.49,893.34,908.0,80748988],["2018-10-24",905.91,909.4,896.5,896.5,55217126],["2018-10-25",896.39,896.39,860.13,888.86,62083632],["2018-10-26",890.71,897.48,881.06,881.06,47321361],["2018-10-29",878.35,881.87,870.36,874.43,45400427],["2018-10-30",872.69,881.83,868.29,874.06,45588080],["2018-10-31",878.68,901.93,878.68,901.57,73717792],["2018-11-01",900.11,901.17,885.58,887.72,77744659],["2018-11-02",889.81,905.65,889.81,903.43,58388858],["2018-11-05",903.24,904.83,894.88,904.83,39177650],["2018-11-06",905.34,909.19,899.61,899.61,40142413],["2018-11-07",900.47,903.15,892.79,899.25,53787050],["2018-11-08",901.42,909.69,899.65,900.4,31805345],["2018-11-09",900.14,900.14,885.65,885.65,42291570],["2018-11-12",883.49,889.06,875.29,888.2,36296800],["2018-11-13",884.98,884.98,873.87,873.87,44903928],["2018-11-14",874.07,880.65,868.63,871.55,53297028],["2018-11-15",871.22,874.87,859.86,864.98,58622972],["2018-11-16",865.03,874.94,863.89,869.24,42867410],["2018-11-19",869.7,888.76,869.7,888.76,47052609],["2018-11-20",886.36,893.09,883.8,893.09,53837970],["2018-11-21",888.54,897.1,880.83,897.1,43806970],["2018-11-22",897.28,900.77,896.18,898.9,50216285],["2018-11-23",898.05,899.37,889.78,890.62,42788364],["2018-11-26",889.88,896.12,886.76,895.05,43467080],["2018-11-27",895.07,903.78,893.96,895.3,42004669],["2018-11-28",894.66,901.4,894.27,901.4,43091210],["2018-11-29",901.48,910.48,897.58,897.58,45421000],["2018-11-30",897.48,898.69,890.41,894.79,62994223],["2018-12-03",896.5,921.72,896.5,921.72,71846750],["2018-12-04",921.74,929.33,920.2,927.46,57583800],["2018-12-05",927.39,928.9,915.9,925.68,69805042],["2018-12-06",925.58,928.64,916.63,922.86,62829990],["2018-12-07",923.9,933.29,923.9,929.59,57944470],["2018-12-10",928.96,928.96,921.59,922.82,54246580],["2018-12-11",922.58,925.43,915.68,922.34,49283943],["2018-12-12",922.43,927.7,922.41,927.7,53219077],["2018-12-13",928.21,935.33,927.92,928.9,55019221],["2018-12-14",928.84,928.84,918.19,918.79,53129358],["2018-12-17",914.97,914.97,901.33,901.41,112067638],["2018-12-18",901.31,901.31,881.76,890.68,61467600],["2018-12-19",890.78,891.69,877.63,882.79,62755143],["2018-12-20",880.4,883.76,876.15,877.03,49315090],["2018-12-21",877.02,877.02,866.09,873.09,59505574],["2018-12-24",873.14,879.74,872.99,873.64,42328500],["2018-12-25",873.56,873.56,850.33,865.69,76740130],["2018-12-26",865.96,867.88,860.52,861.02,39607322],["2018-12-27",861.53,872.73,861.53,865.45,48745468],["2018-12-28",866.04,868.62,854.99,854.99,45854165],["2019-01-02",855.01,864.64,852.79,855.66,37199310],["2019-01-03",855.2,856.21,834.81,838.79,55933762],["2019-01-04",836.6,842.05,821.83,840.17,41706643],["2019-01-07",843.95,858.69,843.95,851.41,35905579],["2019-01-08",851.2,852.92,841.86,845.43,33310330],["2019-01-09",845.53,856.87,845.25,855.51,39435760],["2019-01-10",855.39,859.93,852.96,857.95,37730378],["2019-01-11",857.84,862.88,857.67,860.3,41972436],["2019-01-14",860.4,860.4,854.71,859.42,39165350],["2019-01-15",859.46,865.26,856.04,865.1,34649140],["2019-01-16",865.0,868.41,861.18,864.29,44181600],["2019-01-17",864.15,864.15,853.34,853.34,34839610],["2019-01-18",854.58,859.95,853.5,854.79,66665029],["2019-01-21",855.0,865.59,855.0,864.1,50871092],["2019-01-22",864.45,865.92,859.09,859.17,37808310],["2019-01-23",859.26,864.83,856.77,861.73,41091097],["2019-01-24",861.63,866.49,861.04,865.52,41757820],["2019-01-25",865.44,869.53,865.44,867.7,37043930],["2019-01-28",867.6,871.56,865.9,868.76,29712440],["2019-01-29",868.81,872.03,863.22,872.03,36414871],["2019-01-30",872.01,872.01,867.92,869.16,40370590],["2019-01-31",869.38,874.09,863.85,866.06,52263860],["2019-02-01",866.01,868.15,859.38,859.81,59944352],["2019-02-11",862.2,878.67,862.2,878.67,52664835],["2019-02-12",878.69,890.16,878.68,888.33,70593755],["2019-02-13",887.6,897.42,887.6,897.42,84311386],["2019-02-14",897.88,904.11,897.3,900.12,67272313],["2019-02-15",900.14,903.11,895.13,897.74,57365790],["2019-02-18",899.75,904.93,899.74,904.93,53773163],["2019-02-19",905.09,915.31,905.09,907.82,85352350],["2019-02-20",907.31,913.51,906.64,911.8,60723395],["2019-02-21",912.83,926.09,911.38,926.09,65385120],["2019-02-22",926.3,934.65,920.78,929.5,78219620],["2019-02-25",929.57,944.01,929.5,939.47,83138520],["2019-02-26",939.56,941.45,922.93,929.51,68952310],["2019-02-27",929.78,935.76,928.59,930.54,60737463],["2019-02-28",930.37,930.81,904.98,904.98,82018530],["2019-03-01",904.96,915.99,904.96,915.32,44926648],["2019-03-04",915.39,929.28,915.39,928.42,62290610],["2019-03-05",928.25,931.23,922.05,923.66,87176606],["2019-03-06",923.71,926.32,916.89,923.58,41449805],["2019-03-07",923.77,930.79,922.29,922.29,57962777],["2019-03-08",922.16,922.16,913.39,914.74,55057203],["2019-03-11",915.0,918.73,911.88,916.24,35405600],["2019-03-12",919.21,929.86,919.21,929.86,72484990],["2019-03-13",929.93,939.17,929.93,935.41,77984010],["2019-03-14",935.72,937.82,931.33,934.42,64935945],["2019-03-15",934.87,934.87,924.45,927.06,94750144],["2019-03-18",927.16,935.16,926.85,932.75,80417060],["2019-03-19",933.56,935.67,924.91,927.56,70150176],["2019-03-20",927.54,927.54,914.77,924.12,161402170],["2019-03-21",924.22,928.32,907.87,907.87,57538243],["2019-03-22",907.94,914.69,906.64,912.27,65708152],["2019-03-25",912.1,912.1,889.17,893.4,69541043],["2019-03-26",893.78,901.81,892.47,894.58,46963410],["2019-03-27",895.71,903.35,895.71,901.76,46173460],["2019-03-28",901.51,903.88,898.17,901.65,58431107],["2019-03-29",901.64,906.84,900.13,900.13,63637613],["2019-04-01",900.17,905.94,900.17,905.87,65164654],["2019-04-02",907.18,912.94,902.43,903.59,81305939],["2019-04-03",902.71,903.05,897.47,901.5,102306421],["2019-04-04",902.07,906.29,900.97,904.33,41136090],["2019-04-05",904.61,905.76,902.77,904.69,82250924],["2019-04-08",904.92,907.2,900.97,906.55,37416600],["2019-04-09",906.46,908.94,898.8,900.07,48105650],["2019-04-10",899.91,899.91,887.75,893.19,47254179],["2019-04-11",893.6,896.68,892.62,896.04,29938150],["2019-04-12",895.95,895.95,891.71,893.1,47490312],["2019-04-16",890.81,890.81,877.38,887.76,49241992],["2019-04-17",886.65,891.78,885.64,885.66,57680300],["2019-04-18",884.29,887.48,876.2,877.02,46615161],["2019-04-19",877.07,884.77,877.07,880.52,28990620],["2019-04-22",880.9,880.9,873.55,878.23,37552460],["2019-04-23",878.38,881.67,875.05,878.29,55093735],["2019-04-24",877.97,889.02,877.97,888.65,38140279],["2019-04-25",888.57,888.91,883.72,885.65,39485828],["2019-04-26",885.47,890.69,882.58,890.55,37399720],["2019-05-02",890.6,893.89,889.61,893.87,52673482],["2019-05-03",893.8,895.7,889.2,895.42,52222930],["2019-05-06",893.83,893.83,875.71,878.8,49560271],["2019-05-07",880.06,885.23,876.18,877.02,51569880],["2019-05-08",872.22,874.89,867.18,872.78,47724737],["2019-05-09",872.71,875.89,868.73,871.5,90237872],["2019-05-10",871.28,877.59,871.28,876.45,38762280],["2019-05-13",876.16,879.64,874.68,879.64,54028550],["2019-05-14",879.14,882.67,871.96,882.67,43976340],["2019-05-15",882.99,893.68,882.99,893.22,49238440],["2019-05-16",893.7,896.34,891.93,891.93,49486023],["2019-05-17",892.93,893.44,888.56,890.53,45043350],["2019-05-20",890.16,901.06,888.12,901.06,47482000],["2019-05-21",901.79,907.64,900.97,901.36,107487327],["2019-05-22",901.49,906.99,897.27,897.66,55974947],["2019-05-23",897.5,899.02,892.08,895.07,71633456],["2019-05-24",894.22,898.24,884.48,884.48,66761966],["2019-05-27",884.29,889.45,883.95,889.2,40786465],["2019-05-28",888.8,891.61,883.53,885.27,43070780],["2019-05-29",886.12,886.98,882.0,883.52,42663780],["2019-05-30",883.51,888.68,879.58,883.37,57719929],["2019-05-31",883.39,884.75,875.77,876.29,45785882],["2019-06-03",875.64,875.64,858.64,864.08,75431060],["2019-06-04",864.27,868.67,857.94,864.35,55878474],["2019-06-05",866.79,871.91,863.69,863.69,38293050],["2019-06-06",863.81,865.16,851.47,861.31,49275427],["2019-06-07",860.64,869.56,860.64,869.56,43664571],["2019-06-10",869.68,877.45,866.79,872.49,49777619],["2019-06-11",872.53,874.32,870.0,870.91,45096030],["2019-06-12",870.48,871.64,865.42,865.42,48163931],["2019-06-13",865.29,865.29,857.72,859.68,50544628],["2019-06-14",859.53,864.29,859.08,861.65,52385830],["2019-06-17",861.37,862.36,851.14,852.99,58326425],["2019-06-18",852.62,853.95,845.4,848.17,76294247],["2019-06-19",850.34,854.81,850.34,854.34,53719935],["2019-06-20",854.9,867.91,853.96,864.59,84622860],["2019-06-21",864.44,870.35,864.44,866.53,85499847],["2019-06-24",866.63,873.33,866.63,868.94,61654780],["2019-06-25",867.73,870.37,866.25,868.5,61542847],["2019-06-26",868.16,870.52,865.67,866.81,132579440],["2019-06-27",866.84,867.08,854.41,854.41,53738359],["2019-06-28",854.49,864.24,847.77,864.24,80315306],["2019-07-01",864.26,876.39,864.26,876.26,68155602],["2019-07-02",876.27,877.08,870.71,872.92,46449706],["2019-07-03",872.77,872.77,865.59,869.58,50577223],["2019-07-04",870.03,879.72,870.03,879.72,76926016],["2019-07-05",879.49,882.19,876.28,880.23,48312258],["2019-07-08",878.96,878.96,867.35,870.92,54459206],["2019-07-09",871.19,872.52,866.32,872.21,63626607],["2019-07-10",872.2,878.32,872.2,876.12,55123145],["2019-07-11",877.86,880.88,876.69,879.1,54290876],["2019-07-12",880.06,883.15,874.56,874.99,56073980],["2019-07-15",875.28,876.82,870.84,873.71,55127428],["2019-07-16",873.74,880.91,873.74,880.91,62597999],["2019-07-17",880.69,882.85,877.59,879.75,72099697],["2019-07-18",879.66,879.66,870.81,870.81,50716828],["2019-07-19",870.97,881.16,870.97,880.79,66905720],["2019-07-22",880.49,885.42,878.39,879.62,67235545],["2019-07-23",879.42,889.04,878.22,888.26,74806813],["2019-07-24",888.63,892.81,885.66,887.39,64285960],["2019-07-25",887.43,892.31,885.19,890.41,69040849],["2019-07-26",890.44,891.9,886.09,887.84,64109752],["2019-07-29",887.96,889.97,880.92,888.54,58705460],["2019-07-30",888.7,892.38,877.92,877.92,47521100],["2019-07-31",877.8,885.86,874.39,883.19,65100796],["2019-08-01",884.29,887.39,881.52,887.39,71340203],["2019-08-02",887.06,887.06,877.76,885.29,71292626],["2019-08-05",883.34,884.09,872.39,872.39,79823625],["2019-08-06",870.82,870.82,858.02,866.13,79941237],["2019-08-07",866.76,872.05,863.57,868.27,60840786],["2019-08-08",868.2,877.32,866.69,875.81,107047459],["2019-08-09",876.5,880.29,874.51,878.62,61007515],["2019-08-12",878.56,883.41,877.33,882.23,58014900],["2019-08-13",882.2,882.2,875.32,877.97,72495440],["2019-08-14",880.04,886.8,880.04,880.51,55862020],["2019-08-15",874.42,890.78,867.95,890.78,60974540],["2019-08-16",890.39,900.31,886.87,892.44,96134199],["2019-08-19",892.32,897.03,889.34,891.78,63218030],["2019-08-20",891.73,894.86,890.96,894.45,65810574],["2019-08-21",894.56,901.25,892.05,900.54,83518301],["2019-08-22",901.28,904.41,899.58,901.29,54684990],["2019-08-23",901.53,902.5,896.87,900.53,79879858],["2019-08-26",899.1,899.1,887.05,892.48,80726956],["2019-08-27",893.72,899.29,886.91,886.91,95572510],["2019-08-28",886.82,890.58,885.23,886.08,56286115],["2019-08-29",886.04,889.13,882.14,889.13,51836319],["2019-08-30",888.94,893.57,888.83,892.51,50168891],["2019-09-03",892.83,894.11,886.02,888.97,92893461],["2019-09-04",888.95,890.31,883.91,887.12,65814406],["2019-09-05",887.21,891.43,886.1,886.1,63907757],["2019-09-06",885.93,889.49,884.9,885.95,70889740],["2019-09-09",886.71,887.01,883.43,885.61,70525730],["2019-09-10",885.84,888.57,881.04,883.04,58050240],["2019-09-11",882.9,886.12,881.34,885.52,67460950],["2019-09-12",886.12,894.32,886.12,894.32,56295531],["2019-09-13",894.21,905.31,893.8,905.05,81085124],["2019-09-16",905.0,909.7,902.82,908.6,82374241],["2019-09-17",908.51,912.89,904.36,912.38,76679097],["2019-09-18",912.42,915.09,911.08,913.48,96813606],["2019-09-19",913.4,918.88,909.88,918.88,72210480],["2019-09-20",919.38,920.77,914.55,915.16,86758510],["2019-09-23",914.73,918.42,909.98,909.98,92464786],["2019-09-24",909.94,914.02,908.03,910.76,72141575],["2019-09-25",910.57,913.33,906.6,912.42,85175290],["2019-09-26",912.91,918.1,911.57,918.1,65883001],["2019-09-27",919.43,925.58,917.72,924.83,75579930],["2019-09-30",925.79,930.88,922.62,922.89,67311556],["2019-10-01",922.87,926.31,921.69,926.31,107040950],["2019-10-02",926.44,927.43,917.68,919.73,76985682],["2019-10-03",919.63,921.7,911.6,921.7,86274330],["2019-10-04",921.73,924.36,915.16,915.16,81102190],["2019-10-07",915.62,917.36,907.5,907.5,71489751],["2019-10-08",907.06,915.34,906.88,915.27,77350560],["2019-10-09",915.38,917.9,912.48,914.54,80410710],["2019-10-10",914.59,917.08,912.2,913.05,71794278],["2019-10-11",913.84,917.14,912.94,916.68,78834405],["2019-10-14",916.81,924.69,916.81,921.91,93986472],["2019-10-15",921.95,924.79,920.63,923.27,81616780],["2019-10-16",923.26,927.91,923.26,924.64,72440190],["2019-10-17",924.53,924.79,919.1,919.1,82960977],["2019-10-18",919.92,922.62,916.87,919.13,69308160],["2019-10-21",918.02,918.81,913.94,914.0,78715556],["2019-10-22",914.04,917.61,912.7,916.81,63918290],["2019-10-23",916.76,919.61,915.87,919.61,66333164],["2019-10-24",919.54,925.25,919.17,925.25,67501060],["2019-10-25",925.49,927.05,923.56,927.05,67758550],["2019-10-28",927.96,929.93,925.8,925.97,79928384],["2019-10-29",925.67,928.38,923.97,923.97,77204833],["2019-10-30",923.98,928.85,922.67,925.07,67313320],["2019-10-31",925.02,928.88,922.06,922.68,71766070],["2019-11-01",922.46,934.21,922.46,933.55,105607575],["2019-11-04",933.96,941.46,932.31,940.25,100174667],["2019-11-05",940.53,944.62,938.73,942.34,79388127],["2019-11-06",942.4,945.43,940.76,942.38,90391060],["2019-11-07",942.56,945.26,940.23,944.25,94502463],["2019-11-08",944.28,948.37,942.19,944.7,89559420],["2019-11-11",944.72,946.55,938.78,939.72,88926330],["2019-11-12",939.56,942.55,937.95,939.82,70788598],["2019-11-13",939.97,941.13,930.84,932.6,150833241],["2019-11-14",932.45,935.72,927.14,928.44,81597440],["2019-11-15",928.82,930.84,922.59,927.36,78864280],["2019-11-18",927.49,929.18,920.52,920.95,76773110],["2019-11-19",921.0,926.07,919.95,926.07,100619028],["2019-11-20",925.94,926.67,917.0,917.0,82278950],["2019-11-21",917.06,917.06,898.23,898.23,97468109],["2019-11-22",898.93,906.93,885.83,892.31,99037567],["2019-11-25",892.38,896.43,886.81,894.8,71837850],["2019-11-26",895.36,900.72,895.36,897.5,84589693],["2019-11-27",898.58,901.1,894.8,895.06,72437644],["2019-11-28",894.45,895.42,883.16,885.7,90570301],["2019-11-29",885.9,888.41,882.68,887.47,75454338],["2019-12-02",887.19,889.47,875.1,875.1,92046005],["2019-12-03",874.9,877.96,865.74,868.68,128605228],["2019-12-04",868.79,883.56,865.31,883.56,99433640],["2019-12-05",883.33,886.36,878.39,879.32,84367701],["2019-12-06",878.28,882.59,875.99,880.43,73276900],["2019-12-09",880.39,882.58,876.01,879.94,91165370],["2019-12-10",879.95,880.22,870.25,873.16,99733391],["2019-12-11",873.38,878.27,869.15,878.27,91840279],["2019-12-12",878.95,885.73,878.88,884.8,75058991],["2019-12-13",884.98,888.53,880.55,880.55,92783280],["2019-12-16",878.88,879.75,874.06,876.65,114566430],["2019-12-17",876.5,877.63,867.13,867.44,88870666],["2019-12-18",866.61,867.69,861.05,863.16,95666040],["2019-12-19",862.78,867.25,858.76,862.23,90455630],["2019-12-20",862.41,869.52,862.38,868.37,91386150],["2019-12-23",869.08,872.75,867.92,868.2,91493580],["2019-12-24",868.14,869.9,864.86,869.88,76632756],["2019-12-25",869.93,874.93,869.22,873.18,73158714],["2019-12-26",873.17,874.87,869.57,872.07,75604940],["2019-12-27",872.11,876.38,867.95,876.38,52757470],["2019-12-30",876.61,881.27,876.13,880.29,35563500],["2019-12-31",880.42,881.98,876.66,879.06,62934988],["2020-01-02",879.02,886.88,876.87,886.88,96928880],["2020-01-03",887.11,890.38,883.18,883.28,44169390],["2020-01-06",882.51,882.51,872.34,872.34,55225846],["2020-01-07",872.32,877.34,870.49,876.7,62497863],["2020-01-08",876.64,876.64,861.51,865.18,122997524],["2020-01-09",867.27,878.43,867.27,877.76,63853510],["2020-01-10",877.85,888.09,877.7,885.52,80596640],["2020-01-13",884.95,885.45,881.35,881.79,44929423],["2020-01-14",881.77,886.83,880.58,884.77,101579404],["2020-01-15",884.95,886.33,882.79,885.36,56696300],["2020-01-16",885.88,892.2,883.83,891.96,85588867],["2020-01-17",891.66,897.63,891.36,894.84,78682342],["2020-01-20",894.6,897.4,891.75,897.4,64420690],["2020-01-21",897.97,907.51,897.97,906.52,63140960],["2020-01-22",906.17,909.41,903.27,909.09,57214500],["2020-01-30",908.2,908.2,870.53,875.82,84978800],["2020-01-31",875.43,876.59,848.63,848.63,114382080],["2020-02-03",848.42,848.42,803.73,842.67,102316520],["2020-02-04",842.79,849.8,833.93,845.52,81815180],["2020-02-05",845.65,854.72,840.41,845.31,81526613],["2020-02-06",845.38,862.86,842.68,862.86,104243694],["2020-02-07",862.71,865.91,858.02,863.49,86382280],["2020-02-10",863.28,863.28,848.21,852.87,52515647],["2020-02-11",853.09,859.38,853.09,856.39,74520680],["2020-02-12",856.64,870.1,856.64,863.23,105636450],["2020-02-13",862.72,864.79,858.46,864.16,73957120],["2020-02-14",865.03,868.84,863.14,865.86,98428741],["2020-02-17",865.83,867.45,862.75,866.27,60906930],["2020-02-18",866.06,866.61,858.61,861.71,70892894],["2020-02-19",860.23,865.4,859.65,863.84,69129280],["2020-02-20",864.0,872.86,864.0,871.4,61106480],["2020-02-21",871.49,877.52,868.59,868.89,78411936],["2020-02-24",867.56,867.56,837.4,837.4,109257339],["2020-02-25",836.54,849.58,827.81,849.58,92349850],["2020-02-26",849.56,849.56,837.52,841.68,58896320],["2020-02-27",841.19,849.18,836.56,848.34,63947049],["2020-02-28",844.02,844.02,823.09,831.97,103877027],["2020-03-02",831.25,837.99,827.23,835.42,80301820],["2020-03-03",835.14,846.21,835.14,837.99,68939866],["2020-03-04",838.02,839.26,831.2,837.99,63938913],["2020-03-05",838.93,846.58,836.32,839.12,73069209],["2020-03-06",838.77,838.77,827.12,835.97,67820720],["2020-03-09",835.65,835.65,781.12,782.85,123922333],["2020-03-10",780.66,794.88,762.34,789.51,115668160],["2020-03-11",789.75,795.98,746.83,758.16,122247830],["2020-03-12",757.9,757.9,710.33,719.21,120241789],["2020-03-13",715.34,722.3,674.36,716.65,165194480],["2020-03-16",716.52,716.52,688.8,698.18,108031254],["2020-03-17",698.0,702.36,673.21,699.73,114495463],["2020-03-18",699.93,705.3,695.42,700.65,112617007],["2020-03-19",699.35,699.35,669.04,679.55,81268050],["2020-03-20",679.78,683.55,668.9,673.7,90717283],["2020-03-23",671.05,671.05,628.46,632.86,117790375],["2020-03-24",632.63,633.97,619.07,625.43,98200165],["2020-03-25",625.83,652.31,625.83,652.31,111300160],["2020-03-26",651.94,655.06,639.02,646.7,108246560],["2020-03-27",646.61,649.17,633.41,642.23,118446660],["2020-03-30",641.92,641.92,605.0,613.02,92040231],["2020-03-31",613.33,629.08,598.6,610.76,90378380],["2020-04-01",609.35,631.6,606.03,628.79,123990196],["2020-04-03",630.37,649.15,630.37,649.15,91320392],["2020-04-06",649.81,682.65,649.81,682.65,135897249],["2020-04-07",682.5,695.45,677.03,693.61,124562270],["2020-04-08",693.66,693.66,675.26,691.17,96873880],["2020-04-09",691.28,704.18,691.28,697.85,114066520],["2020-04-10",697.9,701.77,687.18,695.74,151458383],["2020-04-13",695.84,714.58,695.84,706.37,107475634],["2020-04-14",706.24,713.81,699.03,713.81,112119930],["2020-04-15",714.39,726.2,714.39,722.8,117466590],["2020-04-16",721.73,726.71,714.52,726.57,90463600],["2020-04-17",727.51,736.17,727.51,734.98,112188888],["2020-04-20",736.1,742.27,729.52,736.31,114065280],["2020-04-21",734.14,734.14,702.61,706.65,135788101],["2020-04-22",706.54,718.62,692.03,714.42,93778240],["2020-04-23",715.62,729.99,715.62,717.49,69432480],["2020-04-24",717.41,725.52,711.14,725.05,77989710],["2020-04-27",724.76,735.28,719.66,719.66,113464824],["2020-04-28",719.45,721.73,711.84,715.74,80651380],["2020-04-29",715.47,719.18,713.62,715.33,86911693],["2020-05-04",714.9,716.05,706.47,709.35,78733204],["2020-05-05",710.22,714.59,707.49,711.01,67391188],["2020-05-06",711.34,725.94,709.77,725.94,124509782],["2020-05-07",726.17,739.98,726.17,739.98,88938030],["2020-05-08",740.14,773.22,740.14,760.15,154732603],["2020-05-11",760.86,777.13,760.66,777.13,127388024],["2020-05-12",777.35,783.77,766.7,782.45,111888980],["2020-05-13",781.85,788.06,760.2,783.69,130261112],["2020-05-14",782.87,785.1,773.62,780.73,133168275],["2020-05-15",781.36,785.26,771.25,773.95,88573880],["2020-05-18",774.07,787.27,770.61,787.27,89464750],["2020-05-19",787.53,808.17,787.53,799.31,148957080],["2020-05-20",799.28,803.35,793.75,803.32,103958460],["2020-05-21",803.57,815.55,802.49,815.55,144053030],["2020-05-22",815.51,815.51,802.82,803.14,104222793],["2020-05-25",803.35,809.12,799.23,807.25,101096493],["2020-05-26",807.55,815.96,807.55,815.01,106561220],["2020-05-27",816.04,821.36,801.36,801.36,130066290],["2020-05-28",801.38,810.43,800.16,804.06,130053247],["2020-05-29",804.0,808.83,801.46,806.23,81915120],["2020-06-01",806.44,821.47,806.44,821.47,192008310],["2020-06-02",821.89,827.11,818.12,818.7,171449173],["2020-06-03",819.02,824.54,818.33,824.29,96376940],["2020-06-04",824.3,831.49,823.51,823.77,151784073],["2020-06-05",823.46,826.47,818.33,826.47,159432619],["2020-06-08",826.79,845.63,826.79,838.52,174354725],["2020-06-09",839.19,843.58,836.13,837.02,171280532],["2020-06-10",836.8,842.21,827.6,839.11,169060826],["2020-06-11",839.02,842.76,806.64,806.87,208884910],["2020-06-12",803.11,807.76,782.7,807.76,192722630],["2020-06-15",808.58,813.59,778.71,778.71,366144725],["2020-06-16",779.8,801.42,779.8,798.82,112197434],["2020-06-17",799.14,802.06,793.2,796.43,82976640],["2020-06-18",795.84,800.03,788.72,797.08,76216630],["2020-06-19",797.21,808.28,797.03,808.28,116452443],["2020-06-22",808.58,812.99,805.24,809.97,74971465],["2020-06-23",809.53,812.24,803.96,807.61,124568410],["2020-06-24",807.9,813.47,799.35,801.62,78294110],["2020-06-25",801.29,801.29,791.38,796.51,81748951],["2020-06-26",796.7,803.88,793.08,795.53,73350939],["2020-06-29",795.11,795.11,768.99,774.81,127824476],["2020-06-30",774.84,784.44,765.62,770.53,94225901],["2020-07-01",770.23,787.38,770.02,786.82,94773223],["2020-07-02",787.13,788.88,781.45,785.59,75138460],["2020-07-03",785.81,790.3,785.81,789.87,60721312],["2020-07-06",790.08,803.76,790.08,803.46,78408303],["2020-07-07",803.61,812.48,803.61,805.68,100703199],["2020-07-08",805.67,807.09,801.57,805.06,76203810],["2020-07-09",805.12,819.45,805.12,817.08,115197877],["2020-07-10",816.76,817.67,806.67,809.02,91245270],["2020-07-13",809.03,814.35,802.5,806.17,79061476],["2020-07-14",805.21,805.92,798.21,805.37,79127404],["2020-07-15",805.38,815.09,805.38,810.16,64989429],["2020-07-16",811.24,819.83,809.41,819.83,71793249],["2020-07-17",819.27,819.27,812.61,814.16,76604847],["2020-07-20",814.0,814.0,803.36,803.36,79426520],["2020-07-21",803.55,806.34,799.98,804.7,71662450],["2020-07-22",804.26,806.93,797.82,797.85,85026427],["2020-07-23",797.94,800.29,794.59,800.29,80566790],["2020-07-24",798.89,798.89,760.56,772.29,145226300],["2020-07-27",767.3,767.3,726.02,729.93,142652298],["2020-07-28",730.55,757.5,730.55,756.17,111861366],["2020-07-29",755.14,755.14,722.85,735.16,97116510],["2020-07-30",735.3,746.74,735.3,746.02,62774611],["2020-07-31",745.33,747.56,731.14,740.73,67812170],["2020-08-03",740.33,758.3,738.64,757.86,80183860],["2020-08-04",759.19,768.46,759.19,768.22,71643110],["2020-08-05",767.54,782.09,761.26,780.71,111697444],["2020-08-06",780.69,787.27,776.04,781.6,68023430],["2020-08-07",781.61,785.99,778.45,782.15,73386057],["2020-08-10",782.5,791.67,782.5,784.3,85335270],["2020-08-11",784.74,788.92,781.04,784.57,67152353],["2020-08-12",784.58,790.01,784.23,788.42,85466650],["2020-08-13",789.26,795.69,789.26,795.09,66854578],["2020-08-14",795.13,801.61,789.12,791.98,87152160],["2020-08-17",791.89,793.61,782.52,791.54,68015231],["2020-08-18",791.6,792.13,784.93,786.95,58557540],["2020-08-19",787.23,791.85,786.01,789.41,59855720],["2020-08-20",789.49,793.35,783.57,786.11,94719040],["2020-08-21",786.14,795.05,786.14,793.6,83707518],["2020-08-24",793.46,810.17,793.46,809.69,113941421],["2020-08-25",809.34,818.94,809.34,815.18,119595110],["2020-08-26",815.19,816.68,811.45,812.36,96814910],["2020-08-27",812.47,814.64,810.68,814.55,77384170],["2020-08-28",814.69,828.88,814.69,821.93,133178776],["2020-08-31",822.01,831.76,820.66,823.93,89260791],["2020-09-01",823.27,832.87,821.74,832.03,87082305],["2020-09-03",832.27,844.27,832.27,843.64,135282157],["2020-09-04",843.22,843.22,833.54,840.54,111895660],["2020-09-07",840.64,843.8,824.36,824.36,114515010],["2020-09-08",824.62,829.22,819.02,827.57,93343316],["2020-09-09",827.5,828.38,816.51,824.42,92100820],["2020-09-10",825.15,832.61,825.15,825.85,146183936],["2020-09-11",825.81,827.83,821.97,825.56,78634600],["2020-09-14",825.69,833.09,825.69,832.24,77163830],["2020-09-15",832.27,835.42,831.13,833.33,109796440],["2020-09-16",833.31,834.52,831.33,834.5,62135810],["2020-09-17",834.6,837.76,829.08,831.84,107726810],["2020-09-18",832.46,842.1,832.46,841.26,114635860],["2020-09-21",841.28,852.65,841.28,851.54,127374440],["2020-09-22",851.43,854.69,846.03,852.72,135557800],["2020-09-23",852.88,860.34,852.88,858.3,125434157],["2020-09-24",858.14,858.89,852.29,853.21,103831198],["2020-09-25",853.19,856.79,850.1,854.71,125520670],["2020-09-28",854.84,863.98,854.84,863.31,169503454],["2020-09-29",863.59,871.99,856.2,856.2,148850199],["2020-09-30",856.07,860.1,852.54,858.54,115005042],["2020-10-01",859.27,868.3,859.27,867.58,117342270],["2020-10-02",867.93,870.8,850.61,861.51,168135120],["2020-10-05",861.65,869.09,861.65,867.7,129130841],["2020-10-06",867.74,872.39,866.12,871.37,156219930],["2020-10-07",870.98,876.31,867.06,870.85,165098470],["2020-10-08",870.88,873.13,864.55,869.82,148307202],["2020-10-09",869.8,875.52,868.36,874.53,125756012],["2020-10-12",874.72,882.84,871.58,874.9,143885260],["2020-10-13",874.58,879.25,872.36,878.35,118308081],["2020-10-14",878.94,892.25,878.94,892.15,243947621],["2020-10-15",896.5,901.71,893.94,899.2,184342727],["2020-10-16",899.58,906.17,892.7,901.59,179181800],["2020-10-19",899.61,906.16,899.61,903.51,160760079],["2020-10-20",903.57,909.49,899.42,909.49,194150727],["2020-10-21",910.63,918.14,905.08,906.1,176641410],["2020-10-22",905.85,918.3,901.96,918.3,158587150],["2020-10-23",918.84,930.59,918.84,930.3,205096127],["2020-10-26",929.5,942.72,919.56,919.56,170799360],["2020-10-27",919.6,926.52,914.72,915.46,214919458],["2020-10-28",913.37,916.0,888.88,888.88,195798816],["2020-10-29",887.99,894.19,879.74,886.68,154467300],["2020-10-30",887.34,893.42,876.11,892.55,140892870],["2020-11-02",892.55,900.03,889.83,899.27,85228840],["2020-11-03",899.73,904.78,897.3,902.14,113806589],["2020-11-04",902.14,910.59,900.74,905.48,125417073],["2020-11-05",905.48,913.2,903.64,903.64,110290254],["2020-11-06",903.64,907.67,899.51,902.91,82499910],["2020-11-09",902.91,917.42,902.91,917.42,118222970],["2020-11-10",917.42,929.66,916.5,916.5,145545906],["2020-11-11",916.98,919.95,910.39,916.68,121134143],["2020-11-12",916.89,923.0,916.21,923.0,89398908],["2020-11-13",923.04,931.2,923.0,931.2,128680880],["2020-11-16",931.4,939.1,915.23,915.97,176443089],["2020-11-17",916.25,934.65,916.25,934.65,137831581],["2020-11-18",935.24,939.62,931.18,937.67,165763450],["2020-11-19",938.6,945.06,936.32,944.92,175515186],["2020-11-20",944.85,950.89,942.28,950.89,133240600],["2020-11-23",950.98,961.35,946.14,960.03,178601192],["2020-11-24",959.99,964.53,948.67,959.61,194786360],["2020-11-25",959.68,963.81,957.09,960.63,187819530],["2020-11-26",960.29,964.16,953.46,964.16,181299982],["2020-11-27",964.32,971.11,963.69,971.11,160510756],["2020-11-30",971.39,975.46,965.89,965.89,197563674],["2020-12-01",963.57,976.44,951.92,976.35,219363380],["2020-12-02",976.27,981.28,973.58,979.95,210999920],["2020-12-03",980.17,986.35,978.16,985.44,192410370],["2020-12-04",985.91,988.68,983.03,984.34,189257728],["2020-12-07",984.25,992.59,984.07,992.01,157135240],["2020-12-08",992.11,996.64,988.71,993.61,161018770],["2020-12-09",993.68,1004.37,993.61,1004.03,189972780],["2020-12-10",1004.42,1008.6,994.28,994.28,194144694],["2020-12-11",994.34,1008.65,994.28,1008.65,144866577],["2020-12-14",1008.86,1024.28,1008.65,1024.28,185717164],["2020-12-15",1024.4,1025.34,1009.8,1013.02,184732684],["2020-12-16",1013.66,1031.35,1013.02,1029.72,186285780],["2020-12-17",1028.63,1028.63,1015.86,1016.95,238357816],["2020-12-18",1017.99,1037.85,1016.95,1036.65,203375310],["2020-12-21",1038.0,1052.65,1036.65,1049.71,206679318],["2020-12-22",1051.17,1053.81,1043.8,1052.23,211881000],["2020-12-23",1053.89,1058.91,1043.88,1045.7,211871276],["2020-12-24",1045.97,1051.56,1013.9,1033.95,231034929],["2020-12-25",1033.86,1052.16,1026.05,1052.13,171970070],["2020-12-28",1053.37,1063.09,1047.45,1054.23,209852001],["2020-12-29",1053.83,1062.61,1050.05,1058.39,186047634],["2020-12-30",1059.2,1069.5,1055.25,1059.16,196502292],["2020-12-31",1058.9,1074.02,1058.9,1070.77,138305310],["2021-01-04",1072.44,1097.61,1070.77,1091.87,245008555],["2021-01-05",1090.71,1106.29,1086.07,1104.3,205277506],["2021-01-06",1105.74,1125.63,1104.99,1113.72,248770625],["2021-01-07",1113.88,1130.59,1113.88,1130.59,234555100],["2021-01-08",1131.0,1156.38,1131.0,1147.86,255600520],["2021-01-11",1148.06,1165.99,1148.06,1163.4,234552308],["2021-01-12",1163.44,1169.38,1155.9,1169.03,209562210],["2021-01-13",1169.16,1178.44,1161.87,1164.57,233239175],["2021-01-14",1165.22,1169.97,1156.58,1168.99,240237030],["2021-01-15",1169.27,1185.46,1169.27,1182.2,266947286],["2021-01-18",1183.25,1188.53,1171.96,1173.34,206609200],["2021-01-19",1173.27,1173.61,1098.47,1107.32,349185971],["2021-01-20",1108.92,1121.97,1073.13,1116.21,271172032],["2021-01-21",1121.52,1152.9,1114.26,1151.3,228179909],["2021-01-22",1151.56,1164.45,1147.88,1156.58,231037800],["2021-01-25",1156.55,1164.7,1149.26,1154.29,206256300],["2021-01-26",1153.94,1155.32,1107.54,1125.09,243788400],["2021-01-27",1122.92,1125.25,1073.74,1083.63,250746700],["2021-01-28",1080.83,1080.83,1008.53,1010.75,313704740],["2021-01-29",1009.96,1070.05,978.85,1048.31,256451280],["2021-02-01",1048.01,1068.93,1029.21,1029.86,191213710],["2021-02-02",1029.55,1079.87,1025.18,1079.7,180039600],["2021-02-03",1080.23,1122.04,1080.23,1117.98,230757945],["2021-02-04",1117.52,1126.64,1103.11,1117.74,163569800],["2021-02-05",1117.92,1135.5,1117.92,1135.5,161790865],["2021-02-08",1135.59,1136.38,1077.4,1092.59,235037200],["2021-02-09",1092.67,1129.49,1089.85,1129.49,192144000],["2021-02-17",1130.19,1174.91,1130.19,1174.91,190090514],["2021-02-18",1174.8,1187.94,1162.48,1187.94,203779062],["2021-02-19",1186.7,1188.61,1168.18,1180.59,175720267],["2021-02-22",1180.48,1190.48,1172.71,1180.55,182458640],["2021-02-23",1180.38,1191.74,1174.18,1182.47,206047847],["2021-02-24",1182.76,1192.04,1161.13,1167.18,185827930],["2021-02-25",1168.22,1175.19,1158.06,1169.82,164736716],["2021-02-26",1169.37,1175.4,1153.41,1173.6,189444969],["2021-03-01",1173.72,1192.85,1173.72,1191.83,204190300],["2021-03-02",1192.6,1203.84,1188.01,1194.71,179667449],["2021-03-03",1194.78,1198.36,1189.14,1195.6,165738392],["2021-03-04",1195.62,1200.42,1164.63,1174.29,197138100],["2021-03-05",1174.36,1174.8,1157.45,1173.83,216575176],["2021-03-08",1175.19,1186.29,1164.78,1170.0,172528623],["2021-03-09",1169.89,1169.89,1150.18,1163.0,169517503],["2021-03-10",1163.43,1173.58,1154.29,1172.26,183227925],["2021-03-11",1172.94,1190.47,1172.94,1188.71,179197900],["2021-03-12",1188.74,1193.97,1184.64,1187.81,161577294],["2021-03-15",1187.84,1194.29,1184.32,1190.86,160191400],["2021-03-16",1191.08,1192.15,1177.05,1187.84,181989972],["2021-03-17",1188.31,1193.45,1183.83,1193.45,223692942],["2021-03-18",1193.71,1211.54,1193.71,1211.54,171174400],["2021-03-19",1211.08,1211.08,1201.17,1203.36,189256800],["2021-03-22",1204.0,1207.28,1194.79,1198.54,182249116],["2021-03-23",1198.49,1198.49,1182.22,1186.98,162465033],["2021-03-24",1186.04,1186.04,1157.69,1165.61,243328265],["2021-03-25",1165.8,1175.86,1159.25,1164.64,180748600],["2021-03-26",1164.38,1170.75,1143.08,1167.19,179001130],["2021-03-29",1167.3,1182.06,1167.3,1180.07,175821675],["2021-03-30",1180.21,1192.9,1175.9,1190.86,232043200],["2021-03-31",1190.96,1203.18,1189.47,1196.24,184393500],["2021-04-01",1196.62,1227.56,1196.39,1226.16,236083600],["2021-04-02",1226.84,1243.67,1226.84,1238.03,207848200],["2021-04-05",1240.24,1256.12,1240.24,1249.9,233377800],["2021-04-06",1248.43,1260.35,1245.16,1255.36,231827080],["2021-04-07",1255.35,1257.77,1248.15,1257.77,226391227],["2021-04-08",1257.75,1263.03,1249.45,1251.81,167901396],["2021-04-09",1251.71,1256.06,1245.26,1253.26,209347995],["2021-04-12",1254.39,1279.52,1254.39,1278.19,282897500],["2021-04-13",1278.31,1298.78,1276.74,1277.35,282760400],["2021-04-14",1277.31,1290.77,1263.89,1290.77,211803000],["2021-04-15",1291.83,1300.84,1283.98,1284.2,245570400],["2021-04-16",1283.18,1291.37,1262.52,1276.87,258889118],["2021-04-19",1277.11,1306.22,1271.52,1306.22,221771450],["2021-04-20",1308.03,1331.56,1303.68,1312.68,257517232],["2021-04-22",1312.33,1317.5,1271.53,1271.53,242860086],["2021-04-23",1271.52,1301.39,1262.89,1301.39,257302940],["2021-04-26",1301.84,1305.73,1269.78,1275.04,235957739],["2021-04-27",1274.32,1283.95,1264.57,1283.81,183893300],["2021-04-28",1283.12,1296.48,1280.54,1294.06,214859349],["2021-04-29",1294.79,1312.62,1294.79,1312.28,256467700],["2021-05-04",1312.08,1329.18,1285.9,1328.03,293611455],["2021-05-05",1328.47,1360.76,1328.47,1346.89,289772511],["2021-05-06",1346.93,1352.57,1337.28,1344.64,235840300],["2021-05-07",1344.09,1347.8,1329.51,1340.73,299766800],["2021-05-10",1339.75,1371.51,1335.39,1370.66,312453890],["2021-05-11",1370.71,1382.06,1359.19,1359.19,273000700],["2021-05-12",1358.59,1380.23,1350.8,1380.17,270497210],["2021-05-13",1379.19,1385.72,1370.18,1370.18,289971633],["2021-05-14",1370.14,1386.09,1370.14,1380.02,263921396],["2021-05-17",1381.13,1391.89,1371.22,1371.36,271886685],["2021-05-18",1371.75,1381.36,1367.85,1378.59,259250850],["2021-05-19",1378.97,1402.45,1378.43,1401.71,298463934],["2021-05-20",1402.31,1424.92,1396.23,1424.92,289027449],["2021-05-21",1424.77,1433.01,1412.78,1425.04,286671470],["2021-05-24",1425.11,1433.59,1421.17,1430.48,264731568],["2021-05-25",1428.42,1445.6,1427.56,1444.01,224078633],["2021-05-26",1443.93,1456.55,1440.6,1455.11,242858400],["2021-05-27",1455.48,1457.46,1433.76,1437.38,277399224],["2021-05-28",1437.74,1460.68,1433.55,1458.78,302505900],["2021-05-31",1459.04,1475.09,1449.66,1474.78,302752280],["2021-06-01",1473.28,1496.55,1473.28,1482.92,256538209],["2021-06-02",1483.53,1488.93,1469.49,1478.85,283546605],["2021-06-03",1479.75,1506.27,1479.75,1504.37,328467770],["2021-06-04",1504.18,1509.38,1496.36,1508.35,344473700],["2021-06-07",1508.08,1508.65,1472.1,1484.1,314318500],["2021-06-08",1481.88,1493.36,1436.72,1438.97,341932282],["2021-06-09",1438.47,1465.93,1426.04,1457.76,283832200],["2021-06-10",1457.17,1464.4,1443.74,1451.18,258361856],["2021-06-11",1451.43,1489.95,1448.46,1487.61,269872683],["2021-06-14",1488.88,1504.32,1483.82,1495.51,262607466],["2021-06-15",1493.52,1498.75,1481.03,1487.04,242456600],["2021-06-16",1486.76,1487.68,1462.99,1465.58,247048206],["2021-06-17",1463.98,1469.44,1445.39,1461.91,221731447],["2021-06-18",1461.96,1484.89,1461.96,1481.3,214587094],["2021-06-21",1481.15,1486.12,1473.11,1478.29,213490979],["2021-06-22",1481.13,1498.12,1481.13,1489.24,223718900],["2021-06-23",1489.27,1502.79,1485.13,1489.53,203405300],["2021-06-24",1489.51,1497.92,1482.38,1486.96,187739273],["2021-06-25",1486.99,1500.94,1480.64,1500.3,199472371],["2021-06-28",1502.02,1523.58,1502.02,1521.41,233849177],["2021-06-29",1521.51,1536.96,1521.51,1529.97,208512322],["2021-06-30",1530.33,1540.9,1528.1,1529.0,214502677],["2021-07-01",1529.09,1545.14,1525.2,1545.14,266796233],["2021-07-02",1546.54,1558.45,1545.14,1554.59,260692720],["2021-07-05",1559.94,1560.44,1533.18,1557.41,324349128],["2021-07-06",1557.92,1565.29,1488.42,1488.42,306239683],["2021-07-07",1501.44,1538.77,1472.81,1538.77,325293263],["2021-07-08",1530.4,1536.51,1509.9,1521.21,226136322],["2021-07-09",1521.21,1526.35,1480.6,1494.43,295369700],["2021-07-12",1488.29,1495.92,1406.14,1443.1,432821800],["2021-07-13",1454.56,1457.05,1419.09,1440.87,190160000],["2021-07-14",1442.2,1446.13,1395.16,1410.3,231512180],["2021-07-15",1402.67,1441.57,1402.36,1430.29,193921260],["2021-07-16",1439.96,1446.36,1433.16,1438.05,174888700],["2021-07-19",1403.96,1413.24,1367.61,1374.15,274171834],["2021-07-20",1379.41,1411.02,1357.31,1411.02,225612276],["2021-07-21",1415.71,1422.8,1402.42,1406.54,171749101],["2021-07-22",1404.49,1432.43,1400.2,1428.48,169099481],["2021-07-23",1422.07,1430.43,1401.53,1401.53,243381911],["2021-07-26",1397.01,1409.94,1384.87,1403.96,158494718],["2021-07-27",1415.5,1423.3,1408.8,1409.85,198435700],["2021-07-28",1406.25,1415.39,1402.6,1407.5,136011670],["2021-07-29",1419.55,1427.55,1413.59,1427.55,173997300],["2021-07-30",1430.48,1451.45,1428.85,1447.23,234024000],["2021-08-02",1443.6,1457.89,1438.35,1448.21,205994583],["2021-08-03",1449.97,1469.87,1449.33,1469.87,231236033],["2021-08-04",1476.82,1480.28,1465.66,1472.2,239877873],["2021-08-05",1469.13,1488.79,1465.1,1486.46,202298400],["2021-08-06",1488.11,1491.52,1476.79,1476.79,218706070],["2021-08-09",1472.78,1499.9,1467.32,1497.83,219198600],["2021-08-10",1506.5,1508.92,1490.0,1494.41,196352800],["2021-08-11",1497.13,1506.8,1487.91,1487.91,252419157],["2021-08-12",1487.1,1493.69,1477.06,1477.06,188983240],["2021-08-13",1477.72,1484.67,1463.48,1484.25,221635646],["2021-08-16",1490.7,1504.03,1487.52,1500.77,268966625],["2021-08-17",1508.41,1512.27,1488.74,1494.12,225891300],["2021-08-18",1493.12,1500.17,1484.26,1489.54,212862708],["2021-08-19",1489.74,1505.01,1479.6,1505.01,250044345],["2021-08-20",1495.67,1497.03,1436.24,1450.45,362233528],["2021-08-23",1443.67,1450.45,1412.0,1412.0,263454300],["2021-08-24",1415.71,1423.46,1406.94,1418.26,214096515],["2021-08-25",1420.74,1430.58,1411.07,1428.51,161004335],["2021-08-26",1432.37,1433.67,1408.08,1412.45,160343498],["2021-08-27",1403.99,1418.57,1391.88,1418.57,216158061],["2021-08-30",1427.48,1434.25,1420.77,1431.05,164802852],["2021-08-31",1435.52,1437.38,1425.71,1428.66,160233300],["2021-09-01",1425.35,1434.73,1423.08,1426.94,201004404],["2021-09-06",1433.03,1441.92,1426.94,1441.54,214628361],["2021-09-07",1446.0,1454.82,1441.69,1444.1,210559600],["2021-09-08",1447.43,1448.44,1431.38,1433.71,157997664],["2021-09-09",1432.84,1449.16,1431.55,1447.28,178029305],["2021-09-10",1451.78,1453.67,1447.44,1448.33,158240540],["2021-09-13",1450.0,1454.72,1444.71,1444.99,170678600],["2021-09-14",1444.24,1448.71,1436.98,1438.16,162195300],["2021-09-15",1433.17,1447.64,1432.76,1444.85,143417910],["2021-09-16",1452.89,1454.23,1442.77,1448.98,146463300],["2021-09-17",1452.31,1459.94,1451.38,1455.59,213580800],["2021-09-20",1468.11,1474.66,1454.95,1458.66,196372000],["2021-09-21",1444.75,1455.71,1433.77,1446.22,183795300],["2021-09-22",1449.44,1454.19,1440.02,1453.22,130593200],["2021-09-23",1456.46,1466.0,1453.02,1458.23,147578410],["2021-09-24",1460.63,1464.12,1456.89,1459.94,152648727],["2021-09-27",1462.86,1464.5,1439.2,1439.2,168247437],["2021-09-28",1433.7,1454.75,1430.89,1451.12,159828245],["2021-09-29",1450.73,1453.66,1440.55,1450.52,177746655],["2021-09-30",1452.76,1461.94,1452.55,1453.76,133310278],["2021-10-01",1450.9,1453.76,1438.52,1441.83,230230225],["2021-10-04",1442.87,1446.75,1434.72,1443.61,225754756],["2021-10-05",1446.77,1456.37,1444.49,1456.21,186908510],["2021-10-06",1461.98,1461.98,1453.78,1461.72,172278823],["2021-10-07",1467.95,1470.64,1460.87,1462.74,149496824],["2021-10-08",1466.78,1476.54,1463.07,1476.54,141443900],["2021-10-11",1481.29,1510.98,1480.31,1510.27,220848350],["2021-10-12",1514.78,1517.21,1504.24,1509.57,174564674],["2021-10-13",1512.73,1518.83,1502.19,1505.55,141873950],["2021-10-14",1504.85,1511.14,1498.21,1503.38,176172000],["2021-10-15",1508.37,1512.61,1499.7,1504.84,158936585],["2021-10-18",1508.88,1517.7,1505.39,1510.49,175607492],["2021-10-19",1512.1,1513.83,1503.89,1507.19,151715054],["2021-10-20",1510.38,1516.74,1486.26,1505.03,191203894],["2021-10-21",1509.05,1510.2,1489.26,1489.26,170562200],["2021-10-22",1495.32,1498.25,1486.57,1488.71,133226300],["2021-10-25",1492.35,1492.35,1476.97,1476.97,216547956],["2021-10-26",1474.36,1483.65,1467.02,1482.62,150597854],["2021-10-27",1487.45,1516.46,1485.12,1516.46,217356000],["2021-10-28",1522.11,1530.77,1513.12,1529.26,206854490],["2021-10-29",1529.42,1534.51,1525.73,1532.35,205017310],["2021-11-01",1534.17,1534.88,1513.98,1516.75,257969720],["2021-11-02",1514.91,1522.9,1514.75,1521.35,200415811],["2021-11-03",1526.38,1537.59,1521.94,1530.65,338104500],["2021-11-04",1531.92,1535.9,1524.54,1528.21,179991134],["2021-11-05",1531.06,1536.47,1523.16,1531.76,161180000],["2021-11-08",1536.17,1541.83,1528.71,1535.66,234752300],["2021-11-09",1539.25,1542.75,1524.36,1527.13,219533900],["2021-11-10",1530.69,1531.7,1518.89,1523.79,208692490],["2021-11-11",1524.73,1526.72,1503.77,1514.36,265293100],["2021-11-12",1514.96,1529.47,1504.52,1527.94,172888959],["2021-11-15",1534.16,1534.44,1521.94,1528.68,241628900],["2021-11-16",1527.11,1530.32,1513.5,1517.22,233156100],["2021-11-17",1517.67,1522.5,1513.65,1519.58,172481708],["2021-11-18",1522.39,1523.19,1503.42,1503.42,271744141],["2021-11-19",1507.45,1521.63,1486.59,1500.05,332061357],["2021-11-22",1503.19,1530.43,1502.25,1517.04,282189400],["2021-11-23",1518.39,1533.12,1513.23,1533.12,187320735],["2021-11-24",1534.87,1567.77,1530.61,1565.29,383537017],["2021-11-25",1573.29,1579.56,1567.67,1572.46,272672375],["2021-11-26",1575.55,1587.0,1564.39,1566.55,308281372],["2021-11-29",1541.22,1558.86,1541.22,1553.04,278486019],["2021-11-30",1567.44,1568.09,1531.82,1537.59,267779509],["2021-12-01",1536.67,1549.81,1531.2,1549.81,195835400],["2021-12-02",1553.21,1555.49,1540.88,1540.88,164883095],["2021-12-03",1551.11,1551.97,1503.98,1503.98,242463313],["2021-12-06",1507.45,1515.47,1464.91,1480.92,268277100],["2021-12-07",1493.07,1512.62,1488.13,1512.62,175829500],["2021-12-08",1515.59,1523.55,1508.69,1516.16,184435723],["2021-12-09",1509.4,1529.61,1509.4,1529.61,151453000],["2021-12-10",1528.17,1533.23,1517.59,1519.46,177977407],["2021-12-13",1523.67,1526.53,1517.98,1520.8,178795832],["2021-12-14",1518.39,1529.93,1513.14,1516.44,189330668],["2021-12-15",1516.91,1525.14,1512.05,1519.42,168665759],["2021-12-16",1526.63,1526.75,1501.41,1510.17,207480400],["2021-12-17",1513.36,1520.97,1510.17,1513.56,247005750],["2021-12-20",1519.69,1521.62,1509.54,1513.6,198839876],["2021-12-21",1511.91,1517.57,1507.89,1511.48,183411526],["2021-12-22",1514.98,1519.74,1498.96,1504.12,239318151],["2021-12-23",1504.61,1506.43,1470.94,1477.37,284818827],["2021-12-24",1484.51,1507.48,1481.37,1506.67,213896558],["2021-12-27",1515.67,1517.45,1500.31,1514.55,146932500],["2021-12-28",1518.56,1523.67,1509.58,1523.54,210200700],["2021-12-29",1525.44,1528.9,1511.05,1515.94,176227445],["2021-12-30",1515.75,1526.2,1515.75,1519.62,156843968],["2021-12-31",1523.58,1537.32,1523.41,1535.71,198918750],["2022-01-04",1536.45,1562.54,1536.45,1558.87,216545739],["2022-01-05",1559.33,1562.71,1541.47,1546.01,233839500],["2022-01-06",1542.47,1554.97,1539.43,1544.95,246815370],["2022-01-07",1548.77,1550.47,1528.84,1532.24,215830221],["2022-01-10",1531.13,1537.71,1513.36,1514.7,226516025],["2022-01-11",1516.7,1519.84,1497.78,1499.74,198939946],["2022-01-12",1498.63,1530.96,1484.99,1530.04,288628071],["2022-01-13",1538.93,1548.49,1522.53,1526.43,319578105],["2022-01-14",1523.96,1530.2,1513.17,1523.57,147765100],["2022-01-17",1524.18,1529.28,1476.01,1478.61,309951080],["2022-01-18",1474.07,1489.13,1464.41,1477.06,222840079],["2022-01-19",1479.74,1491.0,1475.06,1482.55,185450470],["2022-01-20",1479.81,1499.47,1474.67,1492.81,174607300],["2022-01-21",1497.61,1508.65,1492.21,1502.16,235609786],["2022-01-24",1496.36,1499.22,1465.76,1471.31,254677620],["2022-01-25",1471.56,1516.92,1466.07,1516.16,206396900],["2022-01-26",1519.9,1533.61,1516.05,1525.31,252319600],["2022-01-27",1520.82,1528.81,1507.26,1516.57,172666800],["2022-01-28",1515.85,1535.57,1515.85,1532.24,209226781],["2022-02-07",1548.38,1555.01,1539.66,1541.25,191169956],["2022-02-08",1539.49,1555.01,1537.16,1550.46,230332599],["2022-02-09",1554.59,1570.32,1551.6,1552.44,246320840],["2022-02-10",1554.98,1557.89,1536.02,1548.95,243074220],["2022-02-11",1544.76,1549.37,1540.5,1545.92,195961383],["2022-02-14",1530.22,1536.77,1505.07,1505.07,265367354],["2022-02-15",1508.25,1530.59,1506.69,1527.36,195721900],["2022-02-16",1534.39,1534.5,1517.52,1521.47,127000834],["2022-02-17",1521.37,1541.04,1521.37,1540.51,153559200],["2022-02-18",1525.21,1534.46,1523.88,1531.47,165735200],["2022-02-21",1529.82,1537.56,1522.48,1533.4,171975200],["2022-02-22",1522.91,1532.36,1510.07,1532.36,232943600],["2022-02-23",1536.6,1547.19,1532.36,1538.83,163387550],["2022-02-24",1537.5,1539.97,1503.22,1522.04,279841400],["2022-02-25",1532.27,1540.13,1526.27,1526.5,204801620],["2022-02-28",1525.58,1533.32,1512.45,1517.18,199430825],["2022-03-01",1521.44,1525.0,1515.49,1520.12,191134743],["2022-03-02",1516.31,1517.49,1495.16,1498.61,301827798],["2022-03-03",1507.53,1522.49,1502.41,1522.49,251206070],["2022-03-04",1525.23,1529.93,1519.97,1525.34,248368560],["2022-03-07",1514.76,1518.32,1505.79,1509.12,243061485],["2022-03-08",1500.07,1506.65,1486.23,1490.17,232938757],["2022-03-09",1493.96,1497.75,1482.97,1489.25,203109600],["2022-03-10",1503.41,1505.5,1488.1,1490.24,155934797],["2022-03-11",1487.92,1490.83,1469.23,1477.14,183624400],["2022-03-14",1471.44,1473.98,1454.34,1461.1,192060734],["2022-03-15",1461.4,1469.52,1455.16,1468.89,145120060],["2022-03-16",1475.17,1478.42,1467.95,1472.69,118219474],["2022-03-17",1480.32,1480.86,1468.99,1469.92,130682000],["2022-03-18",1474.02,1482.96,1474.02,1476.94,172165000],["2022-03-21",1480.29,1502.67,1480.29,1502.67,140469500],["2022-03-22",1507.38,1516.7,1506.1,1513.4,167127168],["2022-03-23",1514.61,1519.58,1504.56,1505.59,168860332],["2022-03-24",1506.49,1506.79,1493.97,1497.44,124012481],["2022-03-25",1499.34,1503.18,1493.73,1498.36,128863517],["2022-03-28",1493.12,1497.06,1477.72,1484.16,197439066],["2022-03-29",1488.62,1501.05,1488.62,1500.57,119461668],["2022-03-30",1497.98,1513.91,1494.71,1500.23,171555500],["2022-03-31",1502.38,1511.82,1500.67,1508.53,130899300],["2022-04-01",1509.01,1543.19,1506.11,1542.47,200537425],["2022-04-04",1558.21,1558.98,1543.95,1548.04,165934330],["2022-04-05",1544.34,1549.77,1535.56,1539.2,130307600],["2022-04-06",1534.23,1558.41,1529.23,1557.11,214766397],["2022-04-07",1561.14,1566.09,1541.96,1541.96,217776040],["2022-04-08",1541.78,1547.6,1524.31,1524.31,162730624],["2022-04-12",1530.3,1532.03,1500.79,1507.2,161624137],["2022-04-13",1512.37,1526.44,1506.45,1525.39,160144504],["2022-04-14",1526.49,1534.28,1517.07,1518.01,132368495],["2022-04-15",1514.89,1518.85,1489.67,1493.74,189476300],["2022-04-18",1493.17,1493.24,1462.47,1468.25,203858200],["2022-04-19",1471.63,1478.5,1438.99,1440.61,169575158],["2022-04-20",1440.9,1453.81,1432.03,1435.5,157387237],["2022-04-21",1434.77,1452.41,1422.7,1426.87,200789489],["2022-04-22",1439.32,1455.15,1419.05,1444.32,162486000],["2022-04-25",1444.79,1445.62,1354.93,1366.39,231542495],["2022-04-26",1347.83,1401.33,1318.5,1396.9,211854720],["2022-04-27",1394.85,1407.7,1362.87,1402.03,121573006],["2022-04-28",1400.6,1407.82,1392.24,1400.88,101156772],["2022-04-29",1397.8,1417.9,1394.17,1417.31,163935737],["2022-05-04",1415.43,1415.45,1389.23,1389.59,123911100],["2022-05-05",1402.6,1405.43,1373.42,1404.88,130290299],["2022-05-06",1399.54,1399.54,1369.03,1373.21,154329600],["2022-05-09",1358.56,1360.64,1306.04,1314.04,226852600],["2022-05-10",1312.1,1346.25,1285.67,1345.46,180210831],["2022-05-11",1344.14,1355.11,1324.2,1349.82,109899678],["2022-05-12",1337.01,1339.25,1279.48,1279.76,190428106],["2022-05-13",1281.28,1284.94,1217.01,1223.76,251712664],["2022-05-16",1254.88,1258.25,1212.63,1215.08,180890600],["2022-05-17",1211.88,1281.33,1203.51,1279.55,176443000],["2022-05-18",1289.5,1298.69,1268.13,1286.41,169115265],["2022-05-19",1259.59,1291.49,1255.63,1283.55,142453355],["2022-05-20",1284.89,1296.0,1273.4,1282.51,117407200],["2022-05-23",1287.49,1287.65,1245.41,1255.35,154828859],["2022-05-24",1255.77,1272.71,1242.36,1272.71,161132932],["2022-05-25",1277.54,1311.32,1273.29,1310.7,176068841],["2022-05-26",1312.56,1319.21,1304.59,1309.5,134293412],["2022-05-27",1311.78,1336.99,1310.64,1335.68,148924800],["2022-05-30",1337.39,1346.19,1329.38,1342.87,150619883],["2022-05-31",1342.08,1342.08,1324.46,1332.59,137978500],["2022-06-01",1329.02,1341.47,1323.07,1335.49,155646600],["2022-06-02",1339.12,1342.47,1319.85,1325.49,154379283],["2022-06-03",1322.45,1329.9,1313.4,1327.4,121051700],["2022-06-06",1328.73,1336.96,1321.08,1327.04,145113275],["2022-06-07",1323.19,1325.23,1297.98,1324.37,174395720],["2022-06-08",1328.95,1348.4,1325.65,1342.03,178529700],["2022-06-09",1344.56,1346.13,1335.28,1342.92,136291685],["2022-06-10",1332.93,1344.85,1324.12,1325.69,153026124],["2022-06-13",1295.26,1300.45,1260.85,1260.85,204805700],["2022-06-14",1247.39,1271.28,1245.26,1261.16,163205200],["2022-06-15",1263.96,1268.33,1231.12,1253.09,183265100],["2022-06-16",1266.87,1292.02,1263.56,1280.37,163220600],["2022-06-17",1254.05,1259.39,1229.74,1258.03,209754700],["2022-06-20",1258.3,1262.83,1221.08,1225.56,189641009],["2022-06-21",1220.76,1240.8,1212.69,1224.54,205359066],["2022-06-22",1233.28,1242.06,1219.72,1227.18,154387300],["2022-06-23",1219.4,1240.58,1219.08,1240.58,120869825],["2022-06-24",1239.54,1246.22,1228.81,1235.47,108024694],["2022-06-27",1238.02,1257.12,1237.79,1256.67,131025200],["2022-06-28",1254.35,1276.21,1249.57,1273.41,177269000],["2022-06-29",1259.83,1274.73,1259.41,1273.4,128449008],["2022-06-30",1273.99,1276.23,1245.42,1248.92,130763968],["2022-07-01",1247.7,1255.67,1225.64,1252.24,131957000],["2022-07-04",1256.2,1260.72,1240.89,1248.37,122254859],["2022-07-05",1252.48,1256.47,1235.39,1242.05,179444819],["2022-07-06",1241.19,1241.19,1210.42,1211.94,155099294],["2022-07-07",1212.36,1231.46,1209.97,1229.23,112768080],["2022-07-08",1235.65,1236.85,1225.15,1231.54,132204500],["2022-07-11",1224.2,1224.2,1200.15,1209.02,145928336],["2022-07-12",1208.06,1219.44,1204.84,1219.44,102696801],["2022-07-13",1216.83,1225.85,1213.41,1216.94,127588585],["2022-07-14",1213.73,1224.01,1211.14,1221.94,116162600],["2022-07-15",1224.15,1228.48,1215.51,1220.14,170510705],["2022-07-18",1225.4,1225.69,1212.51,1214.28,116994842],["2022-07-19",1213.55,1213.64,1204.61,1211.7,125827750],["2022-07-20",1220.25,1229.62,1217.45,1225.62,135566480],["2022-07-21",1227.31,1240.91,1226.88,1235.25,141086988],["2022-07-22",1238.46,1241.65,1227.59,1228.84,122043286],["2022-07-25",1224.25,1231.84,1217.67,1222.6,109741451],["2022-07-26",1221.43,1227.1,1218.11,1218.49,107351005],["2022-07-27",1218.13,1219.43,1211.42,1219.43,117191064],["2022-07-28",1228.73,1240.65,1226.95,1236.14,191758175],["2022-07-29",1243.17,1243.17,1224.97,1232.0,176995815],["2022-08-01",1234.74,1257.1,1233.64,1256.25,191458790],["2022-08-02",1256.32,1266.14,1248.97,1265.97,186713240],["2022-08-03",1259.47,1271.85,1256.39,1269.83,211906513],["2022-08-04",1273.71,1281.46,1270.66,1277.73,179599700],["2022-08-05",1274.45,1276.68,1265.93,1272.06,184874911],["2022-08-08",1270.27,1280.13,1270.13,1276.7,154993400],["2022-08-09",1281.38,1285.52,1275.12,1281.44,179371115],["2022-08-10",1279.58,1283.06,1276.07,1277.15,132803960],["2022-08-11",1287.13,1289.29,1267.04,1272.33,192132540],["2022-08-12",1271.39,1280.96,1267.14,1280.96,124744200],["2022-08-15",1287.13,1294.11,1285.02,1293.79,163180373],["2022-08-16",1293.72,1297.38,1290.52,1295.1,176887506],["2022-08-17",1297.25,1304.49,1296.58,1300.4,165661153],["2022-08-18",1299.09,1311.73,1295.54,1299.93,176738854],["2022-08-19",1297.97,1303.73,1289.57,1294.93,162371125],["2022-08-22",1294.78,1295.69,1281.96,1285.45,142101965],["2022-08-23",1276.09,1292.0,1275.57,1292.0,139350450],["2022-08-24",1295.07,1300.4,1291.96,1296.41,138560100],["2022-08-25",1300.29,1311.55,1300.06,1311.55,145593964],["2022-08-26",1314.73,1320.16,1304.68,1306.81,161272400],["2022-08-29",1296.03,1296.03,1275.4,1293.25,193418864],["2022-08-30",1293.41,1307.12,1293.41,1298.14,141448439],["2022-08-31",1295.71,1306.45,1294.34,1301.44,112083581],["2022-09-05",1300.38,1305.62,1294.44,1298.15,130209300],["2022-09-06",1298.79,1305.9,1296.58,1299.06,144449201],["2022-09-07",1297.31,1298.17,1268.48,1268.95,207650220],["2022-09-08",1277.63,1279.34,1262.76,1265.57,143951300],["2022-09-09",1273.37,1275.64,1259.35,1275.64,175282180],["2022-09-12",1281.62,1285.17,1274.53,1275.6,108710645],["2022-09-13",1277.48,1279.55,1271.2,1272.48,133106057],["2022-09-14",1254.44,1262.8,1250.98,1260.88,150518035],["2022-09-15",1267.24,1269.54,1260.21,1262.82,122861127],["2022-09-16",1259.9,1263.97,1244.09,1252.78,166262970],["2022-09-19",1251.43,1253.45,1224.44,1229.88,188147677],["2022-09-20",1235.93,1241.44,1224.96,1241.07,121990200],["2022-09-21",1235.84,1236.05,1223.02,1228.2,116629580],["2022-09-22",1217.63,1229.26,1210.65,1228.94,119068250],["2022-09-23",1227.34,1230.72,1213.74,1215.41,106790696],["2022-09-26",1199.39,1201.89,1172.37,1187.22,191576915],["2022-09-27",1190.46,1193.79,1181.43,1182.46,109447247],["2022-09-28",1173.82,1177.58,1157.27,1160.66,101882900],["2022-09-29",1166.59,1177.21,1147.44,1147.44,113368400],["2022-09-30",1140.18,1158.03,1128.57,1152.01,165107760],["2022-10-03",1141.87,1144.95,1094.49,1102.0,189226640],["2022-10-04",1113.8,1117.87,1088.41,1097.72,176558300],["2022-10-05",1114.6,1128.94,1112.26,1117.38,130631337],["2022-10-06",1117.7,1119.76,1077.68,1081.36,153982500],["2022-10-07",1064.72,1067.03,1027.64,1039.54,294076970],["2022-10-10",1025.48,1052.24,1011.44,1038.93,208962702],["2022-10-11",1031.12,1031.12,986.14,1001.68,247311015],["2022-10-12",1004.53,1039.33,999.0,1034.93,177628888],["2022-10-13",1034.2,1051.87,1020.97,1051.24,157094800],["2022-10-14",1068.63,1070.3,1051.42,1061.39,167534171],["2022-10-17",1051.23,1051.42,1028.34,1047.2,152928430],["2022-10-18",1061.06,1068.9,1051.85,1059.06,143012550],["2022-10-19",1061.12,1062.27,1044.69,1053.65,123906900],["2022-10-20",1049.96,1060.79,1041.08,1053.26,130638701],["2022-10-21",1055.34,1055.34,999.16,1010.57,216534700],["2022-10-24",1012.79,1013.24,961.79,973.88,241483959],["2022-10-25",971.29,1006.69,950.19,991.52,212688800],["2022-10-26",995.73,999.59,979.4,990.41,115506296],["2022-10-27",992.95,1028.51,986.54,1028.5,179884700],["2022-10-28",1036.94,1046.04,1022.58,1029.49,161746234],["2022-10-31",1027.57,1031.66,999.47,1026.84,210218265],["2022-11-01",1028.23,1049.77,1028.23,1038.09,249797921],["2022-11-02",1037.47,1039.42,1020.0,1025.18,181380500],["2022-11-03",1012.9,1029.53,1010.57,1023.8,134736881],["2022-11-04",1006.73,1009.0,971.72,997.92,270967900],["2022-11-07",992.4,999.43,968.3,972.85,224790100],["2022-11-08",957.88,981.51,950.81,980.09,237119300],["2022-11-09",980.92,993.28,969.19,979.68,181347869],["2022-11-10",969.79,969.79,925.02,936.8,277706388],["2022-11-11",946.68,963.55,941.84,948.86,246030057],["2022-11-14",945.97,945.97,913.5,936.31,244849500],["2022-11-15",923.2,927.37,893.49,904.77,253785688],["2022-11-16",878.24,947.45,863.31,940.29,304006800],["2022-11-17",941.77,975.42,941.77,971.04,215842275],["2022-11-18",967.82,977.19,941.18,971.2,324253590],["2022-11-21",970.64,972.15,950.43,956.89,170801200],["2022-11-22",956.31,985.18,941.85,945.54,391041730],["2022-11-23",939.08,951.86,932.57,938.73,158757090],["2022-11-24",932.69,941.69,925.55,940.76,159667952],["2022-11-25",948.66,967.59,947.56,967.49,177101941],["2022-11-28",974.42,1006.06,974.23,1004.34,422052789],["2022-11-29",1007.58,1029.04,995.12,1029.04,379072900],["2022-11-30",1034.78,1054.98,1018.59,1049.21,355348253],["2022-12-01",1059.8,1073.32,1040.95,1042.65,447570301],["2022-12-02",1037.93,1094.02,1037.08,1092.99,348074950],["2022-12-05",1094.39,1120.56,1094.39,1110.94,458244822],["2022-12-06",1109.5,1109.5,1054.06,1054.06,413679700],["2022-12-07",1051.55,1064.73,1037.15,1047.58,271871758],["2022-12-08",1061.99,1093.64,1055.63,1062.73,321409800],["2022-12-09",1069.38,1076.67,1051.62,1065.08,270417873],["2022-12-12",1071.27,1073.44,1035.73,1037.42,288409362],["2022-12-13",1038.63,1056.43,1028.37,1056.43,256578700],["2022-12-14",1056.76,1071.02,1052.25,1056.17,239681868],["2022-12-15",1055.49,1076.03,1055.49,1068.08,257613200],["2022-12-16",1061.58,1077.27,1057.38,1064.07,274332537],["2022-12-19",1063.72,1081.55,1050.22,1050.22,276034552],["2022-12-20",1046.69,1049.39,1015.66,1029.79,310034530],["2022-12-21",1041.05,1041.65,1011.9,1033.1,230416537],["2022-12-22",1033.72,1048.84,1031.29,1038.34,201783000],["2022-12-23",1037.91,1041.37,1022.51,1034.13,154911580],["2022-12-26",1032.42,1033.17,987.63,987.77,210881660],["2022-12-27",988.87,1015.01,985.67,1007.36,175708516],["2022-12-28",1009.19,1023.24,997.12,1013.95,173130700],["2022-12-29",1011.83,1022.15,1004.52,1008.3,183192316],["2022-12-30",1016.71,1017.45,997.92,1005.19,131583262],["2023-01-03",1010.52,1047.25,1010.03,1047.25,168076890],["2023-01-04",1051.66,1059.01,1046.61,1050.15,194066700],["2023-01-05",1052.32,1066.15,1051.6,1061.9,173066500],["2023-01-06",1060.14,1075.33,1053.29,1057.4,224898700],["2023-01-09",1064.87,1068.77,1056.76,1061.14,155963075],["2023-01-10",1062.22,1066.08,1052.09,1060.53,157044100],["2023-01-11",1065.69,1076.22,1063.96,1065.22,171500504],["2023-01-12",1068.47,1072.81,1059.52,1066.24,136779576],["2023-01-13",1071.84,1077.45,1063.68,1069.86,164559600],["2023-01-16",1072.44,1076.97,1066.78,1075.71,175402111],["2023-01-17",1077.48,1104.44,1077.48,1103.73,227034300],["2023-01-18",1106.89,1117.23,1104.98,1115.72,168975590],["2023-01-19",1110.5,1126.12,1108.96,1121.92,216635136],["2023-01-27",1128.45,1142.08,1123.94,1130.65,172091700],["2023-01-30",1132.45,1132.97,1113.95,1113.95,207463800],["2023-01-31",1112.15,1125.07,1098.65,1125.07,235460400],["2023-02-01",1128.13,1130.2,1086.58,1088.09,301201938],["2023-02-02",1093.55,1099.39,1082.97,1093.48,177250030],["2023-02-03",1094.14,1095.87,1081.05,1085.7,217973915],["2023-02-06",1078.72,1095.6,1073.44,1094.37,200110458],["2023-02-07",1094.51,1096.93,1068.55,1069.5,217527174],["2023-02-08",1072.08,1082.89,1064.93,1073.38,210312000],["2023-02-09",1070.32,1076.48,1058.63,1059.91,159596800],["2023-02-10",1060.91,1064.53,1046.16,1048.74,155044173],["2023-02-13",1044.49,1045.6,1024.98,1040.4,171337570],["2023-02-14",1040.85,1042.96,1030.51,1034.93,145795777],["2023-02-15",1032.58,1048.85,1028.11,1043.34,227345600],["2023-02-16",1047.66,1055.28,1040.01,1055.26,149814245],["2023-02-17",1055.29,1057.59,1047.13,1053.72,140701499],["2023-02-20",1052.38,1087.45,1052.36,1087.36,208901143],["2023-02-21",1089.77,1096.35,1077.64,1080.9,184942156],["2023-02-22",1078.98,1078.98,1050.7,1051.08,210970400],["2023-02-23",1050.07,1050.95,1026.92,1050.95,197636360],["2023-02-24",1048.22,1048.27,1027.16,1030.42,108555958],["2023-02-27",1028.67,1028.67,1002.49,1011.46,156543058],["2023-02-28",1018.66,1026.65,1009.18,1014.96,105687967],["2023-03-01",1013.83,1034.44,1001.05,1034.43,131333700],["2023-03-02",1032.84,1037.73,1025.13,1028.73,99603783],["2023-03-03",1029.59,1033.71,1010.18,1013.35,104304028],["2023-03-06",1022.57,1034.56,1011.76,1014.26,125958188],["2023-03-07",1025.78,1037.97,1024.02,1027.16,170411948],["2023-03-08",1017.35,1041.06,1017.35,1040.59,156690772],["2023-03-09",1042.11,1056.56,1041.49,1050.28,197198170],["2023-03-10",1044.51,1049.45,1039.59,1047.2,133913643],["2023-03-13",1042.6,1053.64,1041.25,1050.07,243524400],["2023-03-14",1047.47,1049.35,1032.51,1037.35,182492000],["2023-03-15",1040.63,1065.77,1040.63,1064.38,221040860],["2023-03-16",1056.81,1059.61,1039.89,1046.99,182056692],["2023-03-17",1053.48,1055.2,1043.28,1047.71,202256378],["2023-03-20",1041.86,1042.07,1019.43,1024.5,164937444],["2023-03-21",1031.34,1036.18,1016.77,1035.04,156753074],["2023-03-22",1035.49,1046.48,1035.04,1043.14,166878440],["2023-03-23",1038.93,1046.6,1033.23,1046.6,129969221],["2023-03-24",1049.05,1056.67,1047.46,1051.42,176831840],["2023-03-27",1055.67,1060.96,1046.8,1056.45,181919270],["2023-03-28",1060.85,1064.68,1055.81,1058.82,208284900],["2023-03-29",1059.87,1061.45,1053.12,1061.45,154068452],["2023-03-30",1067.25,1073.93,1065.52,1067.24,194925633],["2023-03-31",1067.72,1078.15,1067.72,1073.68,201090200],["2023-04-03",1080.9,1088.84,1080.9,1088.72,243680000],["2023-04-04",1090.07,1091.13,1083.67,1088.34,191895655],["2023-04-05",1088.33,1089.86,1082.73,1089.83,204674600],["2023-04-06",1091.15,1093.99,1078.42,1078.86,243422238],["2023-04-07",1079.0,1080.9,1071.15,1078.88,146698286],["2023-04-10",1082.62,1087.6,1073.79,1077.41,219767618],["2023-04-11",1075.78,1082.89,1067.28,1081.71,193855916],["2023-04-12",1083.06,1084.26,1077.86,1080.69,215225404],["2023-04-13",1081.78,1082.21,1072.11,1074.67,174523508],["2023-04-14",1078.36,1079.87,1058.28,1063.43,187065200],["2023-04-17",1063.18,1065.4,1058.55,1065.02,114379770],["2023-04-18",1067.02,1068.82,1060.75,1064.55,134409500],["2023-04-19",1067.39,1067.74,1055.5,1056.14,151937901],["2023-04-20",1056.74,1057.82,1050.35,1053.61,99720100],["2023-04-21",1054.74,1055.48,1045.21,1046.18,161345398],["2023-04-24",1049.24,1054.0,1041.46,1046.17,128174200],["2023-04-25",1046.6,1051.54,1035.32,1037.04,140714693],["2023-04-26",1036.3,1045.4,1029.94,1045.24,201808038],["2023-04-27",1045.78,1048.26,1037.41,1041.54,131265497],["2023-04-28",1045.38,1051.8,1043.15,1051.43,160878113],["2023-05-04",1046.32,1047.93,1036.37,1039.64,145240418],["2023-05-05",1038.51,1042.11,1034.51,1038.46,129117575],["2023-05-08",1041.07,1050.58,1041.07,1049.72,164025106],["2023-05-09",1049.86,1054.49,1048.73,1049.67,117918104],["2023-05-10",1051.62,1055.36,1048.6,1054.99,146280111],["2023-05-11",1058.02,1061.48,1053.62,1054.93,141886403],["2023-05-12",1056.09,1066.44,1051.75,1066.44,182046102],["2023-05-15",1067.26,1080.72,1067.26,1070.9,216174310],["2023-05-16",1072.98,1073.66,1066.92,1069.64,153878585],["2023-05-17",1069.54,1073.87,1061.7,1062.1,196360018],["2023-05-18",1065.39,1076.86,1063.08,1070.76,170413100],["2023-05-19",1072.77,1072.77,1060.72,1068.84,139289969],["2023-05-22",1070.37,1074.11,1068.55,1073.74,161751864],["2023-05-23",1074.26,1076.89,1063.85,1068.05,185649901],["2023-05-24",1071.57,1072.52,1059.45,1061.55,184909124],["2023-05-25",1061.16,1064.24,1057.35,1062.15,151028748],["2023-05-26",1064.26,1064.95,1057.53,1060.81,124763701],["2023-05-29",1063.62,1071.6,1062.79,1069.77,152587804],["2023-05-30",1073.99,1074.46,1066.98,1071.82,190075102],["2023-05-31",1072.72,1074.3,1056.25,1066.33,225241086],["2023-06-01",1065.27,1071.1,1060.29,1068.09,187186300],["2023-06-02",1074.51,1089.22,1073.95,1086.96,291748932],["2023-06-05",1097.53,1100.37,1090.1,1091.08,232265806],["2023-06-06",1091.71,1102.34,1090.95,1102.32,210898762],["2023-06-07",1104.3,1107.09,1100.11,1105.68,292465688],["2023-06-08",1107.86,1110.87,1090.34,1092.46,335872857],["2023-06-09",1095.41,1100.89,1089.37,1100.85,225459635],["2023-06-12",1104.08,1109.71,1092.3,1109.63,202099138],["2023-06-13",1110.95,1115.39,1108.5,1115.39,274580478],["2023-06-14",1116.53,1123.86,1110.6,1110.6,275200539],["2023-06-15",1110.52,1113.23,1104.6,1108.57,184877168],["2023-06-16",1108.59,1125.62,1103.82,1109.06,351475740],["2023-06-19",1110.01,1111.21,1095.99,1098.94,230000822],["2023-06-20",1098.92,1105.53,1095.38,1104.27,184144596],["2023-06-21",1104.24,1112.19,1101.27,1112.07,219413594],["2023-06-22",1119.33,1122.6,1115.57,1117.6,240271351],["2023-06-23",1118.78,1127.29,1117.41,1126.76,257164360],["2023-06-26",1130.04,1134.11,1118.53,1131.23,271238241],["2023-06-27",1134.28,1135.65,1128.2,1134.41,217880288],["2023-06-28",1135.89,1143.53,1131.92,1141.12,305687622],["2023-06-29",1141.81,1142.72,1123.9,1125.29,246464908],["2023-06-30",1125.21,1127.28,1121.21,1123.13,195222466],["2023-07-03",1127.12,1130.09,1120.63,1123.37,155795038],["2023-07-04",1123.54,1128.47,1119.29,1128.0,199625739],["2023-07-05",1131.15,1134.68,1128.19,1129.76,247723408],["2023-07-06",1129.74,1131.54,1115.91,1119.44,246210214],["2023-07-07",1118.2,1129.43,1116.02,1129.43,194483271],["2023-07-10",1134.97,1143.28,1132.73,1143.16,259869365],["2023-07-11",1144.35,1152.16,1143.6,1146.67,261098450],["2023-07-12",1147.63,1150.88,1141.81,1146.54,255160936],["2023-07-13",1152.58,1156.11,1148.71,1156.11,209814748],["2023-07-14",1161.06,1162.16,1146.26,1160.59,308578889],["2023-07-17",1164.52,1166.76,1160.47,1164.58,272900183],["2023-07-18",1163.7,1167.81,1159.05,1166.82,240364881],["2023-07-19",1169.64,1171.07,1164.2,1165.19,217851874],["2023-07-20",1164.69,1170.44,1159.64,1168.26,233031349],["2023-07-21",1167.74,1186.61,1166.55,1186.6,296867416],["2023-07-24",1191.3,1194.04,1182.45,1193.14,281766164],["2023-07-25",1195.05,1202.39,1194.89,1198.01,286220979],["2023-07-26",1196.88,1201.6,1195.31,1201.43,266954582],["2023-07-27",1201.11,1205.35,1192.64,1199.68,299632550],["2023-07-28",1199.9,1212.49,1197.53,1212.45,268863339],["2023-07-31",1224.47,1230.88,1217.02,1230.81,325942142],["2023-08-01",1239.16,1240.99,1222.18,1222.18,355220613],["2023-08-02",1220.7,1226.12,1216.67,1221.32,251564071],["2023-08-03",1219.88,1223.94,1207.43,1210.8,286506175],["2023-08-04",1211.77,1231.42,1211.77,1231.42,336291889],["2023-08-07",1230.38,1250.68,1230.38,1250.68,429672035],["2023-08-08",1252.05,1254.21,1243.84,1247.81,274841420],["2023-08-09",1246.12,1248.52,1235.87,1239.84,275682877],["2023-08-10",1241.59,1243.16,1224.62,1226.2,218826836],["2023-08-11",1235.59,1242.47,1221.03,1240.77,240928701],["2023-08-14",1244.67,1245.96,1234.12,1243.43,253529181],["2023-08-15",1244.31,1244.62,1236.55,1241.24,206010305],["2023-08-16",1246.81,1257.57,1242.26,1256.95,274581453],["2023-08-17",1257.81,1259.5,1245.68,1247.82,307955570],["2023-08-18",1240.53,1243.69,1183.65,1190.1,443950445],["2023-08-21",1190.69,1199.6,1178.54,1190.32,281143129],["2023-08-22",1192.11,1195.97,1158.6,1193.51,305306384],["2023-08-23",1206.62,1207.84,1177.5,1182.97,265444349],["2023-08-24",1184.28,1203.61,1180.46,1201.88,206776119],["2023-08-25",1201.73,1203.52,1190.54,1193.93,207862550],["2023-08-28",1200.26,1213.61,1199.02,1213.4,228021554],["2023-08-29",1215.97,1217.89,1207.72,1215.47,254564079],["2023-08-30",1215.62,1227.68,1214.77,1225.56,228446424],["2023-08-31",1225.93,1235.71,1223.86,1234.53,231906860],["2023-09-05",1241.51,1248.97,1238.6,1244.64,328757001],["2023-09-06",1246.83,1260.03,1238.44,1260.03,291806946],["2023-09-07",1261.35,1268.05,1249.05,1255.22,289213280],["2023-09-08",1252.1,1258.33,1247.95,1249.14,326297073],["2023-09-11",1258.17,1259.48,1225.22,1230.71,356714453],["2023-09-12",1230.7,1255.83,1227.32,1255.83,255519990],["2023-09-13",1258.04,1260.37,1241.95,1247.95,340184324],["2023-09-14",1247.87,1255.75,1231.53,1234.06,334157554],["2023-09-15",1239.38,1244.82,1231.77,1238.81,306820398],["2023-09-18",1235.2,1236.53,1214.74,1223.7,252412970],["2023-09-19",1224.26,1229.61,1212.51,1225.5,296750047],["2023-09-20",1224.64,1237.21,1221.64,1234.57,227354630],["2023-09-21",1233.29,1235.3,1217.66,1219.19,267738235],["2023-09-22",1210.14,1210.14,1180.11,1197.69,414227127],["2023-09-25",1194.58,1199.65,1159.94,1159.94,334741291],["2023-09-26",1163.17,1174.24,1153.37,1153.37,305428589],["2023-09-27",1154.54,1168.6,1141.09,1168.6,241758760],["2023-09-28",1167.96,1168.09,1144.47,1164.45,211432516],["2023-09-29",1169.26,1176.77,1160.25,1166.26,169672758],["2023-10-02",1166.64,1173.06,1159.16,1167.13,141582946],["2023-10-03",1156.86,1158.38,1128.54,1130.89,280565179],["2023-10-04",1129.15,1146.21,1118.74,1138.54,185028635],["2023-10-05",1141.25,1143.34,1123.78,1124.48,153849959],["2023-10-06",1125.62,1141.93,1120.38,1139.78,153208329],["2023-10-09",1139.07,1150.37,1135.67,1150.37,179493616],["2023-10-10",1153.05,1163.47,1150.37,1160.28,178299259],["2023-10-11",1161.87,1167.29,1154.56,1167.29,126868612],["2023-10-12",1170.48,1172.08,1162.0,1165.49,148924660],["2023-10-13",1158.34,1167.61,1152.58,1166.66,160424451],["2023-10-16",1165.75,1168.02,1151.13,1153.21,205015777],["2023-10-17",1157.63,1160.3,1136.94,1141.03,161603698],["2023-10-18",1143.95,1144.89,1108.88,1125.56,293761772],["2023-10-19",1126.67,1126.86,1104.89,1104.89,178218856],["2023-10-20",1104.83,1125.63,1094.86,1123.69,181990989],["2023-10-23",1122.73,1123.28,1098.63,1106.85,169215761],["2023-10-24",1110.27,1121.39,1102.05,1117.12,129685119],["2023-10-25",1117.92,1124.85,1111.99,1113.32,130822603],["2023-10-26",1094.92,1094.92,1056.32,1064.95,330096312],["2023-10-27",1070.98,1073.6,1050.32,1067.57,210864533],["2023-10-30",1063.14,1066.38,1046.48,1047.63,166465302],["2023-10-31",1049.56,1053.05,1034.12,1039.38,214693122],["2023-11-01",1038.9,1051.65,1034.04,1051.65,211514703],["2023-11-02",1052.14,1087.99,1052.14,1087.5,212256202],["2023-11-03",1088.31,1095.71,1079.0,1086.19,225736106],["2023-11-06",1094.14,1104.46,1093.62,1103.52,240349836],["2023-11-07",1100.4,1101.7,1089.13,1092.71,179989802],["2023-11-08",1092.51,1129.95,1086.85,1129.95,260956159],["2023-11-09",1130.64,1137.05,1121.03,1122.95,252448101],["2023-11-10",1113.38,1123.66,1107.51,1109.05,257736634],["2023-11-13",1109.14,1114.13,1099.45,1106.72,216757827],["2023-11-14",1112.37,1124.76,1109.79,1119.28,247433721],["2023-11-15",1130.53,1144.88,1125.27,1131.9,290981102],["2023-11-16",1129.11,1132.71,1123.29,1132.6,161613202],["2023-11-17",1135.52,1137.73,1096.44,1103.53,287950803],["2023-11-20",1085.26,1114.63,1085.26,1102.85,226641480],["2023-11-21",1103.6,1113.69,1102.33,1108.6,194760201],["2023-11-22",1109.31,1112.98,1098.21,1109.8,237253400],["2023-11-23",1111.93,1114.87,1082.68,1082.68,192864888],["2023-11-24",1085.26,1087.34,1068.59,1087.34,225407100],["2023-11-27",1086.89,1088.03,1076.62,1078.42,153964374],["2023-11-28",1078.86,1089.4,1068.24,1088.51,176040153],["2023-11-29",1090.14,1097.42,1087.95,1093.16,137448653],["2023-11-30",1091.44,1097.22,1081.7,1081.7,169296467],["2023-12-01",1088.07,1091.17,1077.33,1090.39,141733828],["2023-12-04",1094.42,1111.9,1093.85,1107.16,297478009],["2023-12-05",1108.02,1109.48,1096.77,1100.42,189582297],["2023-12-06",1101.23,1109.27,1100.14,1109.27,209560418],["2023-12-07",1109.67,1115.24,1096.22,1111.35,319852493],["2023-12-08",1111.28,1118.81,1109.67,1114.89,261219623],["2023-12-11",1118.79,1120.07,1111.73,1117.34,198805521],["2023-12-12",1119.26,1121.22,1114.98,1121.21,207307791],["2023-12-13",1123.34,1124.71,1104.39,1106.83,223686371],["2023-12-14",1111.12,1113.01,1102.67,1104.49,201577636],["2023-12-15",1105.2,1107.15,1097.4,1097.4,205960443],["2023-12-18",1098.77,1099.41,1082.8,1084.67,257475700],["2023-12-19",1083.6,1091.87,1076.36,1091.87,173002853],["2023-12-20",1092.29,1097.04,1089.08,1097.01,206287422],["2023-12-21",1092.75,1097.82,1090.03,1097.43,134576508],["2023-12-22",1097.23,1099.53,1093.19,1097.45,161826881],["2023-12-25",1099.72,1113.73,1099.44,1111.86,194637780],["2023-12-26",1113.89,1117.33,1111.11,1115.52,179230849],["2023-12-27",1116.48,1120.56,1115.52,1115.94,264059400],["2023-12-28",1116.66,1129.33,1115.27,1128.51,203492701],["2023-12-29",1130.89,1136.02,1129.42,1131.46,231102852],["2024-01-02",1137.11,1140.11,1129.32,1131.64,215072183],["2024-01-03",1131.57,1144.85,1126.57,1144.85,198944286],["2024-01-04",1145.72,1167.27,1144.57,1156.37,436809301],["2024-01-05",1156.71,1161.53,1152.79,1161.14,238491539],["2024-01-08",1164.43,1169.95,1159.73,1163.52,277139201],["2024-01-09",1163.2,1164.86,1156.01,1160.21,243371201],["2024-01-10",1160.5,1168.93,1158.53,1162.68,367994000],["2024-01-11",1164.8,1172.49,1159.52,1163.56,287315950],["2024-01-12",1161.72,1167.94,1149.61,1163.66,385307501],["2024-01-15",1168.07,1172.16,1161.3,1161.3,226774393],["2024-01-16",1157.85,1170.19,1155.25,1170.19,225111527],["2024-01-17",1169.52,1177.01,1165.32,1166.61,258069157],["2024-01-18",1168.44,1175.6,1166.29,1173.91,190968801],["2024-01-19",1176.62,1186.03,1176.54,1185.23,237518700],["2024-01-22",1189.98,1192.57,1183.04,1189.56,288925832],["2024-01-23",1191.54,1193.19,1180.91,1183.85,234933314],["2024-01-24",1182.22,1188.11,1178.34,1179.45,248594801],["2024-01-25",1180.64,1180.68,1174.11,1177.52,166730901],["2024-01-26",1180.02,1184.9,1180.02,1182.82,179551893],["2024-01-29",1184.54,1185.62,1178.29,1179.17,173798701],["2024-01-30",1178.9,1182.49,1176.91,1181.71,186818537],["2024-01-31",1183.54,1185.27,1163.51,1166.33,425739164],["2024-02-01",1165.05,1175.62,1164.77,1173.35,182806174],["2024-02-02",1174.02,1178.85,1171.62,1174.76,246677111],["2024-02-05",1176.74,1201.33,1176.3,1197.36,337280702],["2024-02-06",1199.73,1203.83,1196.66,1199.17,186415300],["2024-02-07",1201.39,1214.54,1201.04,1212.7,208253518],["2024-02-15",1213.84,1226.09,1212.7,1217.12,300256521],["2024-02-16",1221.31,1224.54,1217.46,1224.54,223036531],["2024-02-19",1228.71,1240.38,1226.97,1240.2,366083743],["2024-02-20",1241.93,1243.81,1235.86,1241.65,290206392],["2024-02-21",1241.01,1248.23,1233.97,1242.08,357613101],["2024-02-22",1242.15,1243.58,1236.29,1239.9,253434746],["2024-02-23",1241.28,1256.11,1222.94,1223.09,497404672],["2024-02-26",1223.83,1234.52,1220.3,1233.31,279308070],["2024-02-27",1238.55,1248.24,1235.15,1247.91,359072521],["2024-02-28",1252.14,1265.35,1246.63,1265.35,312645309],["2024-02-29",1268.94,1276.9,1258.26,1265.75,350189805],["2024-03-01",1267.31,1269.07,1258.83,1267.07,277677296],["2024-03-04",1271.05,1275.36,1262.9,1268.53,333754338],["2024-03-05",1269.5,1280.23,1264.84,1280.17,290437530],["2024-03-06",1280.38,1288.06,1264.44,1271.07,322852796],["2024-03-07",1271.63,1279.92,1266.52,1276.56,265623657],["2024-03-08",1277.31,1281.52,1250.2,1250.2,438997600],["2024-03-11",1250.08,1255.3,1232.97,1235.12,316070657],["2024-03-12",1233.81,1244.95,1232.4,1242.23,251037342],["2024-03-13",1245.47,1272.4,1242.8,1272.28,265028001],["2024-03-14",1272.36,1277.29,1254.72,1260.32,272327824],["2024-03-15",1258.22,1264.77,1244.01,1256.42,278453204],["2024-03-18",1256.37,1258.38,1215.67,1235.74,448754709],["2024-03-19",1235.48,1241.23,1229.02,1234.74,264225398],["2024-03-20",1236.45,1262.31,1228.49,1259.06,316226701],["2024-03-21",1267.37,1281.8,1264.28,1281.57,329479703],["2024-03-22",1287.63,1295.79,1276.81,1284.14,511326679],["2024-03-25",1283.64,1288.91,1266.97,1270.0,302892201],["2024-03-26",1270.84,1287.89,1266.79,1286.23,241962613],["2024-03-27",1288.19,1290.58,1280.05,1288.77,251672309],["2024-03-28",1294.29,1306.42,1294.29,1303.2,336980786],["2024-03-29",1305.41,1306.01,1294.97,1296.9,288210403],["2024-04-01",1293.36,1298.59,1284.2,1292.62,256968205],["2024-04-02",1283.11,1292.3,1273.16,1292.3,407347848],["2024-04-03",1287.64,1290.84,1273.15,1274.27,297624451],["2024-04-04",1274.22,1278.67,1266.61,1267.65,269763614],["2024-04-05",1258.11,1265.65,1251.84,1257.78,268301157],["2024-04-08",1257.23,1260.17,1248.24,1254.72,257121900],["2024-04-09",1255.84,1266.92,1252.6,1266.92,209914100],["2024-04-10",1271.37,1276.08,1263.82,1263.82,237107520],["2024-04-11",1262.96,1266.71,1254.64,1262.86,179576100],["2024-04-12",1263.17,1285.3,1262.41,1284.74,471293612],["2024-04-15",1283.98,1287.46,1227.9,1227.9,538362257],["2024-04-16",1228.32,1234.28,1209.99,1232.7,417213811],["2024-04-17",1232.89,1237.08,1209.42,1210.74,258632636],["2024-04-19",1207.21,1210.26,1186.51,1194.03,316713075],["2024-04-22",1207.45,1214.24,1200.15,1206.64,244143276],["2024-04-23",1207.76,1213.96,1191.61,1200.37,273500146],["2024-04-24",1210.05,1234.84,1208.11,1232.17,280577090],["2024-04-25",1235.25,1236.99,1226.76,1233.72,176498597],["2024-04-26",1227.69,1245.52,1225.55,1240.5,205247390],["2024-05-02",1244.15,1248.41,1239.02,1247.21,180100603],["2024-05-03",1248.5,1259.83,1248.5,1255.62,221412372],["2024-05-06",1262.41,1274.93,1256.67,1274.62,292761268],["2024-05-07",1279.29,1285.43,1272.63,1284.85,213724770],["2024-05-08",1279.2,1285.12,1269.97,1284.85,327318728],["2024-05-09",1287.23,1289.92,1274.57,1281.47,248065742],["2024-05-10",1284.88,1285.14,1268.91,1277.47,182697639],["2024-05-13",1280.1,1281.58,1266.27,1272.53,198603493],["2024-05-14",1281.65,1287.36,1275.08,1277.31,209918068],["2024-05-15",1283.65,1294.71,1282.61,1289.97,249157874],["2024-05-16",1300.56,1311.4,1296.77,1308.27,317869013],["2024-05-17",1309.42,1312.95,1304.14,1310.15,309091269],["2024-05-20",1317.61,1322.13,1311.96,1312.55,415930573],["2024-05-21",1311.36,1313.19,1297.51,1308.62,275019568],["2024-05-22",1307.53,1311.11,1288.47,1291.46,365615503],["2024-05-23",1290.38,1306.28,1283.26,1304.76,265508734],["2024-05-24",1304.74,1309.89,1273.69,1283.46,427909575],["2024-05-27",1286.97,1288.72,1275.98,1284.88,257285182],["2024-05-28",1291.18,1299.75,1285.83,1299.75,271938761],["2024-05-29",1301.3,1302.56,1279.83,1284.02,292280874],["2024-05-30",1279.32,1280.38,1263.44,1279.29,291836874],["2024-05-31",1280.08,1283.3,1273.85,1275.97,185017888],["2024-06-03",1285.07,1301.64,1284.95,1297.78,318033991],["2024-06-04",1305.12,1306.96,1297.44,1300.99,273463864],["2024-06-05",1302.07,1313.11,1296.64,1299.66,272392074],["2024-06-06",1303.85,1308.43,1296.37,1302.28,305583427],["2024-06-07",1303.32,1314.56,1302.53,1308.03,190932922],["2024-06-10",1314.28,1319.06,1306.53,1311.1,254560990],["2024-06-11",1315.48,1318.09,1301.43,1308.3,299197646],["2024-06-12",1308.89,1332.38,1305.27,1331.81,338197504],["2024-06-13",1331.91,1338.84,1327.79,1333.85,374819501],["2024-06-14",1336.35,1338.59,1315.65,1316.46,359321713],["2024-06-17",1317.64,1318.16,1305.5,1309.7,303239479],["2024-06-18",1314.39,1320.8,1308.35,1309.89,294416401],["2024-06-19",1313.51,1319.31,1300.67,1314.22,339434964],["2024-06-20",1316.78,1326.88,1311.43,1322.36,353450709],["2024-06-21",1323.77,1327.83,1314.0,1319.93,269196967],["2024-06-24",1317.31,1319.51,1283.8,1289.85,420389873],["2024-06-25",1289.59,1293.28,1281.89,1288.8,254199703],["2024-06-26",1291.04,1294.12,1276.44,1291.3,360677953],["2024-06-27",1288.88,1293.17,1282.24,1289.03,204237743],["2024-06-28",1289.31,1290.97,1272.27,1278.32,280506551],["2024-07-01",1278.22,1285.54,1271.2,1285.48,186818064],["2024-07-02",1288.21,1300.58,1286.07,1296.06,203010508],["2024-07-03",1296.08,1309.4,1296.08,1305.5,236379658],["2024-07-04",1309.16,1313.01,1304.31,1310.63,182023183],["2024-07-05",1310.82,1316.7,1307.98,1316.18,190631765],["2024-07-08",1317.01,1319.27,1309.55,1315.83,258969942],["2024-07-09",1315.35,1322.21,1309.15,1321.78,290145651],["2024-07-10",1322.24,1324.91,1310.91,1310.91,263503990],["2024-07-11",1315.08,1318.15,1306.22,1306.22,239675422],["2024-07-12",1304.75,1312.24,1298.45,1301.81,193341088],["2024-07-15",1301.83,1307.3,1294.03,1297.82,216634957],["2024-07-16",1300.77,1309.75,1299.66,1303.3,237155610],["2024-07-17",1308.6,1324.55,1291.5,1305.37,490373140],["2024-07-18",1305.25,1308.67,1290.05,1306.38,304398466],["2024-07-19",1307.75,1314.15,1296.61,1302.32,327720683],["2024-07-22",1299.69,1305.96,1288.59,1299.31,302718545],["2024-07-23",1301.57,1304.81,1277.39,1278.67,271050925],["2024-07-24",1274.42,1284.18,1262.77,1280.51,279909113],["2024-07-25",1271.75,1275.49,1265.88,1272.18,193169585],["2024-07-26",1273.66,1281.84,1272.59,1281.84,153268629],["2024-07-29",1287.85,1292.26,1283.31,1285.73,145755782],["2024-07-30",1285.65,1289.78,1278.99,1287.82,187072516],["2024-07-31",1289.45,1300.74,1288.83,1299.09,284652464],["2024-08-01",1302.96,1303.86,1266.73,1272.0,311828126],["2024-08-02",1269.67,1281.01,1253.68,1281.01,258956894],["2024-08-05",1262.68,1264.87,1226.37,1232.11,417014614],["2024-08-06",1243.81,1256.23,1232.19,1252.81,269099470],["2024-08-07",1259.22,1259.39,1245.46,1253.58,265722501],["2024-08-08",1247.89,1256.36,1238.41,1243.31,273250377],["2024-08-09",1250.37,1265.94,1248.85,1264.84,198136740],["2024-08-12",1267.05,1273.16,1259.6,1271.44,207410124],["2024-08-13",1269.09,1272.21,1262.91,1268.72,198758845],["2024-08-14",1272.86,1275.26,1268.69,1270.38,193064947],["2024-08-15",1270.0,1272.25,1262.19,1265.32,167322812],["2024-08-16",1266.95,1291.89,1266.95,1291.68,311927135],["2024-08-19",1296.6,1301.88,1294.21,1299.04,248691183],["2024-08-20",1300.32,1309.41,1299.86,1305.25,243195765],["2024-08-21",1302.26,1318.19,1300.28,1317.69,358454031],["2024-08-22",1320.79,1322.67,1314.8,1318.57,247475212],["2024-08-23",1320.41,1323.9,1311.1,1321.15,244166543],["2024-08-26",1323.26,1326.85,1316.19,1318.6,276202288],["2024-08-27",1317.85,1324.57,1315.97,1322.28,241837052],["2024-08-28",1325.77,1327.64,1320.06,1323.54,225863566],["2024-08-29",1322.93,1332.27,1322.93,1326.67,228330203],["2024-08-30",1328.5,1333.56,1326.7,1331.52,169940524],["2024-09-04",1319.88,1321.32,1311.4,1317.71,238947631],["2024-09-05",1318.31,1322.45,1306.76,1309.05,275497061],["2024-09-06",1309.72,1317.35,1304.78,1315.39,300909432],["2024-09-09",1310.11,1310.64,1302.13,1307.15,179886343],["2024-09-10",1309.56,1312.49,1288.75,1294.06,278476462],["2024-09-11",1292.14,1298.37,1285.66,1293.88,176860868],["2024-09-12",1298.83,1301.83,1294.51,1297.61,162362731],["2024-09-13",1297.84,1298.56,1291.56,1294.3,176944648],["2024-09-16",1292.54,1298.79,1281.37,1281.37,247445248],["2024-09-17",1282.84,1303.65,1281.22,1303.65,235855566],["2024-09-18",1304.91,1317.7,1302.07,1310.94,414417026],["2024-09-19",1315.17,1319.41,1312.28,1318.41,259475599],["2024-09-20",1325.02,1336.79,1324.9,1326.0,429391735],["2024-09-23",1329.93,1333.73,1320.81,1321.12,221766407],["2024-09-24",1320.58,1332.92,1318.29,1330.87,508823725],["2024-09-25",1337.8,1344.14,1334.25,1344.07,414538633],["2024-09-26",1346.43,1359.71,1344.01,1350.85,442506468],["2024-09-27",1355.13,1361.2,1346.91,1352.57,420989004],["2024-09-30",1351.21,1354.91,1346.18,1352.56,295678984],["2024-10-01",1355.22,1369.95,1355.22,1358.88,377389818],["2024-10-02",1354.67,1361.46,1350.92,1354.51,318595507],["2024-10-03",1355.78,1371.67,1345.28,1346.46,425801922],["2024-10-04",1347.32,1348.23,1335.27,1336.21,254165016],["2024-10-07",1342.85,1345.76,1328.45,1335.48,203447023],["2024-10-08",1337.9,1344.38,1330.58,1339.05,258946574],["2024-10-09",1340.56,1352.52,1338.93,1351.97,328216772],["2024-10-10",1355.69,1370.15,1355.69,1360.58,310671914],["2024-10-11",1361.88,1364.59,1355.07,1362.5,211191891],["2024-10-14",1362.84,1373.66,1357.19,1358.76,264028541],["2024-10-15",1360.5,1367.55,1353.1,1356.09,263811562],["2024-10-16",1355.01,1358.07,1350.45,1354.1,197855945],["2024-10-17",1357.31,1362.89,1346.14,1362.89,249449864],["2024-10-18",1368.11,1372.66,1360.64,1362.69,302507964],["2024-10-21",1361.28,1366.36,1354.25,1358.03,202390583],["2024-10-22",1357.42,1359.4,1344.1,1348.92,309772537],["2024-10-23",1348.93,1351.72,1340.13,1349.72,257339008],["2024-10-24",1349.22,1351.59,1326.44,1329.62,327694626],["2024-10-25",1333.77,1334.78,1322.69,1325.54,228576601],["2024-10-28",1324.7,1328.57,1322.97,1328.33,208582439],["2024-10-29",1328.92,1335.76,1328.92,1335.76,521397148],["2024-10-30",1337.16,1338.47,1327.14,1333.85,228208980],["2024-10-31",1334.1,1341.01,1328.19,1338.6,320706785],["2024-11-01",1333.76,1336.08,1324.42,1325.62,234018156],["2024-11-04",1325.94,1326.99,1311.03,1312.64,311290564],["2024-11-05",1312.43,1317.6,1311.85,1313.35,164121695],["2024-11-06",1314.11,1331.53,1314.11,1329.56,201001456],["2024-11-07",1335.07,1336.29,1325.87,1326.65,157599344],["2024-11-08",1331.32,1331.51,1312.83,1317.34,219336145],["2024-11-11",1318.63,1318.71,1298.78,1310.46,353112780],["2024-11-12",1312.55,1315.8,1297.99,1301.95,241354994],["2024-11-13",1299.52,1305.42,1290.61,1304.04,248643943],["2024-11-14",1300.43,1303.71,1286.52,1286.65,252019428],["2024-11-15",1283.78,1284.3,1270.44,1271.22,316271524],["2024-11-18",1270.71,1277.8,1255.16,1270.23,296737869],["2024-11-19",1272.23,1273.49,1259.0,1259.08,207147530],["2024-11-20",1258.25,1277.67,1250.67,1271.73,249110192],["2024-11-21",1272.4,1286.67,1266.45,1286.67,228523292],["2024-11-22",1286.98,1292.21,1284.01,1286.07,195143260],["2024-11-25",1286.46,1293.3,1285.82,1291.94,182754209],["2024-11-26",1292.84,1304.34,1292.27,1299.22,191934778],["2024-11-27",1297.28,1303.99,1296.94,1301.06,152528009],["2024-11-28",1305.79,1310.41,1298.43,1301.52,191912207],["2024-11-29",1301.34,1311.67,1298.64,1311.26,188930506],["2024-12-02",1315.77,1317.76,1303.76,1308.83,152393481],["2024-12-03",1308.4,1312.0,1300.67,1309.18,245305179],["2024-12-04",1304.74,1305.06,1295.84,1297.81,171476921],["2024-12-05",1299.95,1337.55,1295.73,1337.55,297125323],["2024-12-06",1337.06,1341.57,1334.35,1337.28,236010990],["2024-12-09",1337.23,1343.05,1330.52,1336.18,231460604],["2024-12-10",1335.95,1339.7,1332.47,1335.85,200891765],["2024-12-11",1335.88,1342.7,1329.84,1336.48,261954223],["2024-12-12",1336.6,1344.37,1333.45,1335.55,203531023],["2024-12-13",1333.8,1334.81,1328.87,1331.58,180722099],["2024-12-16",1331.95,1335.4,1325.07,1331.82,175261129],["2024-12-17",1332.88,1332.96,1325.14,1327.63,153856733],["2024-12-18",1328.1,1331.73,1325.91,1329.83,177819850],["2024-12-19",1329.35,1329.35,1309.17,1314.16,274222829],["2024-12-20",1315.86,1318.48,1313.3,1317.77,172381756],["2024-12-23",1321.49,1326.0,1320.82,1323.02,157534699],["2024-12-24",1323.61,1323.9,1315.01,1323.27,173822411],["2024-12-25",1323.33,1350.07,1323.33,1342.48,298150296],["2024-12-26",1344.14,1346.47,1339.12,1342.68,208593651],["2024-12-27",1342.88,1348.83,1341.75,1346.84,271555293],["2024-12-30",1344.92,1349.11,1337.86,1347.35,179545208],["2024-12-31",1346.66,1346.99,1341.15,1344.75,163355373],["2025-01-02",1344.76,1347.14,1334.39,1343.2,173170047],["2025-01-03",1341.15,1341.3,1320.58,1320.58,203854394],["2025-01-06",1320.14,1325.73,1313.04,1313.04,175084999],["2025-01-07",1316.62,1322.23,1309.55,1315.28,179928608],["2025-01-08",1314.09,1316.63,1306.69,1316.63,131867707],["2025-01-09",1316.35,1318.87,1307.55,1310.8,131437617],["2025-01-10",1310.35,1312.32,1293.23,1293.23,183224603],["2025-01-13",1287.64,1298.34,1282.57,1298.34,180909870],["2025-01-14",1295.79,1297.32,1285.32,1289.23,140122687],["2025-01-15",1295.66,1300.37,1291.73,1297.64,142420555],["2025-01-16",1303.41,1307.82,1293.19,1303.25,210634118],["2025-01-17",1302.79,1313.48,1298.85,1313.48,145558394],["2025-01-20",1313.26,1319.06,1311.5,1316.95,159876744],["2025-01-21",1321.3,1323.27,1309.41,1314.81,190999622],["2025-01-22",1317.91,1318.25,1309.72,1309.72,204954390],["2025-01-23",1309.92,1339.48,1309.92,1332.54,245071876],["2025-01-24",1332.2,1339.55,1330.29,1337.59,166615342],["2025-02-03",1326.19,1326.19,1311.4,1315.46,202190509],["2025-02-04",1320.61,1327.61,1317.42,1327.21,226492167],["2025-02-05",1330.28,1334.58,1326.77,1331.35,181998924],["2025-02-06",1336.42,1340.92,1333.45,1336.59,189604057],["2025-02-07",1337.13,1345.26,1332.68,1340.8,226573226],["2025-02-10",1336.47,1343.09,1327.15,1330.88,334990873],["2025-02-11",1333.7,1338.4,1329.15,1338.4,281814031],["2025-02-12",1341.47,1343.44,1335.35,1335.68,159139977],["2025-02-13",1334.7,1338.33,1329.56,1337.78,165900360],["2025-02-14",1339.22,1347.98,1338.0,1340.52,210933565],["2025-02-17",1341.18,1342.89,1334.01,1334.01,241315712],["2025-02-18",1335.56,1346.8,1332.62,1337.39,211050234],["2025-02-19",1338.47,1346.67,1335.26,1344.64,208365654],["2025-02-20",1348.11,1351.52,1345.43,1349.45,219687944],["2025-02-21",1351.75,1355.09,1349.26,1353.73,260487958],["2025-02-24",1357.3,1364.52,1352.52,1364.52,347663707],["2025-02-25",1365.87,1369.32,1356.21,1360.56,285386439],["2025-02-26",1362.06,1364.91,1358.6,1360.56,229098504],["2025-02-27",1363.37,1364.27,1351.05,1363.62,248857329],["2025-02-28",1360.55,1361.66,1351.09,1356.43,257931039],["2025-03-03",1358.21,1362.8,1355.12,1361.16,342275714],["2025-03-04",1357.55,1369.5,1350.11,1367.97,362620454],["2025-03-05",1369.62,1379.66,1362.62,1363.91,447504976],["2025-03-06",1368.13,1380.45,1363.91,1379.62,306508651],["2025-03-07",1381.51,1390.98,1378.38,1389.77,345150846],["2025-03-10",1394.81,1400.13,1387.23,1391.07,415306450],["2025-03-11",1378.44,1393.57,1375.44,1393.57,304952136],["2025-03-12",1397.4,1400.45,1387.35,1392.39,313856245],["2025-03-13",1393.93,1400.6,1383.41,1387.3,382345527],["2025-03-14",1387.08,1394.39,1385.2,1387.03,414640428],["2025-03-17",1392.75,1397.28,1389.42,1394.9,418178838],["2025-03-18",1398.44,1400.38,1386.84,1388.64,336255398],["2025-03-19",1385.92,1386.57,1374.66,1377.63,428975921],["2025-03-20",1382.23,1388.37,1371.98,1378.95,398494837],["2025-03-21",1379.05,1381.25,1375.68,1378.27,322530824],["2025-03-24",1379.27,1391.0,1372.71,1390.7,421893909],["2025-03-25",1391.01,1398.29,1385.1,1388.79,399706077],["2025-03-26",1390.15,1396.28,1379.39,1381.47,346124207],["2025-03-27",1380.95,1384.75,1377.07,1380.26,291903839],["2025-03-28",1380.2,1381.26,1369.83,1373.93,248632616],["2025-03-31",1368.95,1369.07,1359.45,1363.88,328029085],["2025-04-01",1369.18,1377.02,1363.6,1376.91,238320206],["2025-04-02",1381.03,1384.38,1373.66,1376.94,335998351],["2025-04-03",1342.46,1342.46,1282.82,1283.18,830797212],["2025-04-04",1269.06,1280.52,1208.42,1280.52,903925399],["2025-04-08",1241.58,1245.51,1193.47,1197.51,619785350],["2025-04-09",1182.91,1220.73,1133.9,1168.68,711834399],["2025-04-10",1248.92,1249.29,1248.1,1249.29,105059914],["2025-04-11",1268.12,1310.39,1265.26,1309.94,765021733],["2025-04-14",1318.17,1329.06,1310.63,1325.87,435353594],["2025-04-15",1314.3,1329.99,1303.29,1310.76,413188944],["2025-04-16",1310.07,1318.86,1285.45,1293.25,309034809],["2025-04-17",1286.11,1304.47,1283.47,1303.03,363022465],["2025-04-18",1313.42,1322.26,1304.72,1306.24,420925605],["2025-04-21",1305.81,1310.59,1287.02,1294.29,344412279],["2025-04-22",1287.55,1292.67,1216.35,1290.38,689388426],["2025-04-23",1300.25,1311.72,1295.69,1303.04,391150154],["2025-04-24",1306.43,1313.59,1297.21,1311.66,324041339],["2025-04-25",1312.59,1318.66,1304.5,1317.18,432032323],["2025-04-28",1318.09,1321.38,1305.51,1312.32,267962040],["2025-04-29",1310.4,1312.88,1304.74,1309.73,297716220],["2025-05-05",1315.43,1321.68,1309.43,1320.41,225600395],["2025-05-06",1323.33,1331.08,1317.96,1319.66,300608771],["2025-05-07",1317.66,1325.94,1316.73,1324.8,276614773],["2025-05-08",1330.52,1354.08,1328.3,1351.1,340182565],["2025-05-09",1355.06,1358.44,1348.13,1352.25,302161111],["2025-05-12",1357.84,1374.68,1352.03,1372.04,487901853],["2025-05-13",1382.14,1383.75,1371.97,1382.78,423765386],["2025-05-14",1382.54,1403.11,1381.39,1397.87,545511704],["2025-05-15",1398.22,1404.93,1384.67,1401.49,584425685],["2025-05-16",1396.37,1401.58,1382.94,1384.44,344355984],["2025-05-19",1372.87,1391.24,1371.05,1379.75,395211438],["2025-05-20",1383.4,1408.56,1383.4,1407.52,409858072],["2025-05-21",1429.24,1429.43,1408.95,1419.36,452911774],["2025-05-22",1414.16,1432.84,1407.89,1409.56,393118523],["2025-05-23",1408.99,1415.97,1400.89,1409.4,264661367],["2025-05-26",1410.78,1423.86,1374.6,1423.85,360877735],["2025-05-27",1428.68,1430.82,1418.76,1427.45,355217882],["2025-05-28",1429.0,1436.99,1427.02,1432.19,274090263],["2025-05-29",1435.43,1438.03,1424.02,1431.57,302964865],["2025-05-30",1432.69,1436.17,1417.98,1423.68,364295791],["2025-06-02",1421.74,1423.56,1407.73,1423.04,305069475],["2025-06-03",1426.74,1442.55,1423.8,1437.87,370549211],["2025-06-04",1441.19,1441.59,1429.57,1435.28,287915474],["2025-06-05",1434.55,1437.28,1423.66,1432.38,227858118],["2025-06-06",1427.57,1429.61,1418.25,1418.97,342179670],["2025-06-09",1417.55,1418.36,1396.56,1396.56,253404968],["2025-06-10",1392.34,1414.89,1392.34,1404.82,264375585],["2025-06-11",1411.19,1411.19,1390.9,1405.15,194977013],["2025-06-12",1412.25,1418.41,1404.17,1412.16,375351209],["2025-06-13",1397.99,1404.79,1385.02,1401.2,420583002],["2025-06-16",1394.58,1421.46,1394.58,1420.35,331685332],["2025-06-17",1425.23,1440.59,1420.14,1431.39,314424467],["2025-06-18",1432.59,1439.7,1425.74,1432.99,309211545],["2025-06-19",1433.51,1442.46,1426.41,1439.3,265453759],["2025-06-20",1442.13,1443.79,1432.44,1435.19,368941945],["2025-06-23",1426.72,1448.54,1418.81,1448.32,292868807],["2025-06-24",1460.66,1469.01,1455.56,1462.8,377551460],["2025-06-25",1465.61,1470.76,1462.05,1465.36,362287755],["2025-06-26",1468.64,1472.63,1458.98,1463.57,335636359],["2025-06-27",1468.3,1477.89,1459.93,1475.89,308909825],["2025-06-30",1479.18,1481.58,1472.27,1477.56,250133588],["2025-07-01",1479.09,1483.86,1466.97,1476.16,318137566],["2025-07-02",1474.35,1483.06,1472.73,1482.76,293320907],["2025-07-03",1479.37,1493.99,1477.37,1481.2,474139067],["2025-07-04",1484.82,1489.54,1477.29,1488.77,261390186],["2025-07-07",1496.13,1509.81,1495.55,1508.66,596062177],["2025-07-08",1511.89,1529.87,1509.86,1529.27,459297151],["2025-07-09",1534.38,1544.67,1531.81,1543.27,638593401],["2025-07-10",1550.72,1569.39,1548.83,1569.34,450430258],["2025-07-11",1578.53,1601.03,1577.45,1594.01,476127092],["2025-07-14",1613.34,1616.43,1580.8,1605.66,433874162],["2025-07-15",1609.06,1614.13,1593.84,1593.84,487427212],["2025-07-16",1592.87,1614.63,1587.92,1603.06,449836651],["2025-07-17",1620.11,1641.97,1620.11,1634.7,452077525],["2025-07-18",1644.0,1648.18,1625.83,1643.91,478375438],["2025-07-21",1657.49,1663.16,1627.63,1628.06,522871853],["2025-07-22",1624.72,1656.19,1616.16,1655.98,450721502],["2025-07-23",1667.25,1669.14,1650.04,1653.01,528418415],["2025-07-24",1663.05,1663.39,1637.98,1661.23,565412868],["2025-07-25",1658.22,1675.26,1655.36,1669.33,443160857],["2025-07-28",1676.06,1697.14,1674.27,1695.63,660449364],["2025-07-29",1698.52,1698.52,1621.29,1621.29,966404108],["2025-07-30",1632.63,1642.67,1606.54,1630.78,648403754],["2025-07-31",1640.03,1642.24,1602.17,1615.23,671589622],["2025-08-01",1618.76,1621.64,1599.96,1614.11,542151258],["2025-08-04",1613.53,1656.17,1607.13,1653.22,571724316],["2025-08-05",1676.2,1730.14,1653.5,1690.43,1226523482],["2025-08-06",1704.06,1726.58,1695.43,1723.31,564648766],["2025-08-07",1737.62,1742.12,1715.54,1734.85,701520951],["2025-08-08",1739.47,1739.82,1707.9,1729.08,677132039],["2025-08-11",1733.6,1748.67,1727.06,1741.9,626718983],["2025-08-12",1752.13,1756.24,1737.42,1755.25,567387949],["2025-08-13",1762.6,1764.18,1726.89,1753.71,724560540],["2025-08-14",1772.05,1793.98,1762.92,1793.78,802120544],["2025-08-15",1813.43,1827.89,1774.04,1783.25,826095412],["2025-08-18",1794.8,1797.37,1774.47,1786.37,585786452],["2025-08-19",1796.41,1824.81,1790.97,1810.46,752735567],["2025-08-20",1817.71,1828.62,1768.9,1828.46,982136260],["2025-08-21",1840.02,1881.9,1837.23,1874.91,787530293],["2025-08-22",1865.15,1865.15,1794.97,1814.02,987873839],["2025-08-25",1829.6,1830.92,1774.84,1783.12,714532383],["2025-08-26",1783.0,1850.0,1772.39,1849.05,610788979],["2025-08-27",1861.66,1877.27,1841.2,1848.55,684018941],["2025-08-28",1854.31,1866.09,1831.79,1861.2,548866274],["2025-08-29",1872.38,1880.06,1855.28,1865.38,679183869],["2025-09-03",1861.24,1865.59,1846.08,1859.59,559117494],["2025-09-04",1866.18,1883.96,1850.15,1883.59,569268982],["2025-09-05",1894.71,1898.46,1845.48,1845.48,673136592],["2025-09-08",1837.08,1849.12,1807.22,1807.22,815887087],["2025-09-09",1814.42,1825.46,1795.82,1825.17,479572356],["2025-09-10",1833.07,1834.95,1811.28,1828.63,469442434],["2025-09-11",1821.9,1860.19,1785.47,1855.08,550170932],["2025-09-12",1857.99,1869.45,1843.87,1865.45,441860421],["2025-09-15",1868.86,1876.75,1857.47,1876.75,549006594],["2025-09-16",1886.97,1893.36,1869.46,1875.39,605321457],["2025-09-17",1873.11,1884.67,1868.15,1868.85,488641405],["2025-09-18",1873.88,1879.52,1849.1,1861.74,398756702],["2025-09-19",1867.51,1873.61,1838.21,1859.53,409711615],["2025-09-22",1853.66,1857.28,1801.54,1819.6,516859940],["2025-09-23",1819.82,1835.37,1811.51,1821.45,409332537],["2025-09-24",1822.51,1853.48,1801.03,1853.48,509524291],["2025-09-25",1856.33,1862.38,1842.7,1858.67,332937421],["2025-09-26",1858.87,1865.67,1848.47,1852.65,343915894],["2025-09-29",1850.48,1870.38,1843.53,1862.23,364360758],["2025-09-30",1864.14,1880.9,1846.45,1863.13,417169268],["2025-10-01",1866.18,1878.45,1858.5,1870.63,279386413],["2025-10-02",1872.83,1891.2,1851.54,1859.8,345308760],["2025-10-03",1859.6,1869.93,1848.03,1859.51,344772482],["2025-10-06",1898.22,1918.97,1865.08,1918.97,561650844],["2025-10-07",1929.77,1929.77,1909.65,1909.65,394701577],["2025-10-08",1923.5,1933.78,1906.09,1922.95,483966427],["2025-10-09",1927.31,1946.78,1920.87,1940.89,605073580],["2025-10-10",1947.23,1980.57,1942.62,1980.57,492781604],["2025-10-13",1968.9,2013.81,1968.9,2012.28,645803799],["2025-10-14",2036.9,2055.85,2001.38,2013.69,706079034],["2025-10-15",2018.01,2030.71,2008.41,2009.64,574346345],["2025-10-16",2015.35,2026.88,2004.24,2022.27,491572978],["2025-10-17",2029.75,2029.75,1969.31,1977.14,538009291],["2025-10-20",1968.92,1972.81,1870.86,1870.86,819199287],["2025-10-21",1882.66,1933.22,1862.51,1915.9,701226387],["2025-10-22",1933.81,1933.81,1870.27,1930.88,444436303],["2025-10-23",1935.98,1962.13,1918.7,1945.78,347808912],["2025-10-24",1943.02,1954.65,1913.93,1944.6,450856889],["2025-10-27",1962.09,1962.09,1900.61,1900.76,450023006],["2025-10-28",1897.26,1949.28,1871.72,1949.28,416606021],["2025-10-29",1951.51,1966.03,1940.0,1949.76,422743987],["2025-10-30",1952.33,1954.85,1914.53,1925.18,303974239],["2025-10-31",1923.62,1923.62,1884.35,1885.36,323496028],["2025-11-03",1888.96,1903.21,1857.64,1857.64,410147960],["2025-11-04",1860.56,1908.55,1843.43,1897.71,484341304],["2025-11-05",1891.45,1896.94,1876.57,1886.47,265365316],["2025-11-06",1886.48,1890.96,1866.91,1869.6,252461137],["2025-11-07",1862.19,1864.91,1817.93,1824.71,408524816],["2025-11-10",1826.61,1844.44,1804.18,1804.18,326914759],["2025-11-11",1811.58,1832.01,1805.74,1821.6,304868081],["2025-11-12",1828.51,1872.31,1823.98,1872.27,348404038],["2025-11-13",1872.37,1875.17,1856.15,1864.23,275226759],["2025-11-14",1858.62,1875.71,1853.6,1871.54,270514178],["2025-11-17",1878.95,1894.54,1878.88,1893.54,288678061],["2025-11-18",1895.84,1899.15,1881.12,1898.07,286528068],["2025-11-19",1896.57,1899.45,1880.18,1886.2,326455842],["2025-11-20",1890.98,1904.44,1887.12,1897.46,282915635],["2025-11-21",1886.92,1902.41,1873.35,1899.89,293273104],["2025-11-24",1901.96,1925.79,1901.18,1916.36,248685252],["2025-11-25",1917.66,1927.15,1906.86,1909.6,406693248],["2025-11-26",1916.14,1927.38,1909.93,1923.55,348831057],["2025-11-27",1928.39,1935.02,1917.1,1921.18,254832512],["2025-11-28",1920.09,1931.28,1911.64,1923.92,278481717],["2025-12-01",1931.61,1945.5,1930.3,1933.56,276331120],["2025-12-02",1934.08,1953.08,1920.23,1950.12,305990969],["2025-12-03",1958.96,1983.06,1951.02,1971.99,425214917],["2025-12-04",1977.15,1986.17,1965.46,1979.53,386778116],["2025-12-05",1990.5,1998.28,1957.72,1975.5,288647656],["2025-12-08",1990.72,1995.22,1976.95,1983.82,296930585],["2025-12-09",2001.61,2001.61,1951.79,1973.02,446216945],["2025-12-10",1975.63,1975.63,1930.3,1946.98,268159099],["2025-12-11",1941.05,1949.77,1922.64,1924.29,232504670],["2025-12-12",1928.51,1928.63,1864.07,1867.03,379982995],["2025-12-15",1868.6,1889.48,1856.3,1869.84,288170591],["2025-12-16",1871.37,1920.11,1850.51,1909.87,342545565],["2025-12-17",1908.58,1915.85,1896.77,1897.95,275216687],["2025-12-18",1897.84,1903.47,1885.01,1903.47,287942069],["2025-12-19",1903.16,1937.41,1901.72,1933.28,368403005],["2025-12-22",1948.5,1985.29,1939.91,1985.28,498370877],["2025-12-23",2001.45,2021.36,2000.87,2012.87,365924665],["2025-12-24",2026.31,2026.31,1994.66,2023.13,413548661],["2025-12-25",2020.09,2049.15,1976.21,1976.21,380787865],["2025-12-26",1941.78,1969.07,1914.65,1965.97,544044122],["2025-12-29",1970.12,1992.03,1966.56,1990.66,315786519],["2025-12-30",1995.07,2010.03,1975.19,2009.7,333689492],["2025-12-31",2010.02,2031.61,2001.68,2030.63,346209625],["2026-01-05",2029.88,2039.46,2007.67,2028.68,400480216],["2026-01-06",2033.59,2058.9,2022.6,2055.96,464537030],["2026-01-07",2068.38,2096.76,2054.45,2096.76,573391821],["2026-01-08",2112.85,2121.13,2066.71,2074.03,674414850],["2026-01-09",2077.25,2090.5,2047.92,2066.21,610141992],["2026-01-12",2069.71,2082.02,2057.83,2080.24,700713480],["2026-01-13",2075.98,2100.62,2075.98,2089.21,592280323],["2026-01-14",2097.14,2097.53,2045.61,2067.1,688532780],["2026-01-15",2060.9,2063.22,2021.64,2047.48,616938693],["2026-01-16",2058.64,2098.66,2058.4,2080.35,476548553],["2026-01-19",2104.31,2104.31,2077.61,2094.24,669817513],["2026-01-20",2098.97,2112.71,2075.01,2085.61,508736528],["2026-01-21",2069.82,2090.97,2060.49,2080.38,477254802],["2026-01-22",2086.17,2099.52,2071.71,2082.35,429880980],["2026-01-23",2092.66,2101.22,2070.81,2077.76,386506386],["2026-01-26",2079.79,2080.31,2024.23,2032.28,430541980],["2026-01-27",2034.0,2036.82,2010.56,2019.88,336391094],["2026-01-28",2021.05,2031.76,1987.47,1997.13,526438781],["2026-01-29",2003.07,2019.13,2001.01,2018.98,339081650],["2026-01-30",2025.38,2033.36,2013.48,2029.81,403259443],["2026-02-02",2021.25,2024.94,1971.28,2004.31,424311137],["2026-02-03",2008.24,2018.35,1991.14,1997.69,439318811],["2026-02-04",1996.89,1998.97,1974.34,1988.19,505118330],["2026-02-05",1987.08,1992.2,1969.22,1969.27,347224406],["2026-02-06",1956.66,1969.19,1943.6,1943.6,529103834],["2026-02-09",1959.84,1961.86,1944.19,1947.75,304473765],["2026-02-10",1951.51,1970.1,1935.9,1951.58,416407009],["2026-02-11",1965.67,2005.42,1962.73,2000.9,479267475],["2026-02-12",2012.76,2018.94,2008.04,2016.47,233673106],["2026-02-13",2016.82,2022.65,1997.23,2018.64,272342773],["2026-02-23",2026.61,2044.96,2024.19,2039.8,322618950],["2026-02-24",2037.89,2050.85,2026.87,2050.85,482380651],["2026-02-25",2050.31,2066.8,2044.83,2049.64,648554556],["2026-02-26",2052.53,2073.31,2050.63,2069.82,450552386],["2026-02-27",2071.76,2077.35,2047.5,2061.75,360272504],["2026-03-02",2058.79,2058.79,2009.52,2010.75,645977339],["2026-03-03",2019.38,2019.6,1953.41,1959.35,573582850],["2026-03-04",1947.63,1971.38,1902.57,1956.53,631775988],["2026-03-05",1977.28,1984.08,1937.52,1942.76,445485877],["2026-03-06",1934.7,1935.1,1902.54,1904.19,458274351],["2026-03-09",1898.91,1898.91,1773.41,1780.71,794712206],["2026-03-10",1803.35,1859.21,1802.65,1836.96,696512647],["2026-03-11",1840.08,1894.44,1838.38,1889.94,456023522],["2026-03-12",1862.92,1879.64,1851.2,1859.8,425966275],["2026-03-13",1847.51,1874.42,1839.49,1853.6,372106248],["2026-03-16",1854.8,1863.8,1841.7,1852.99,346778683],["2026-03-17",1869.15,1901.94,1868.63,1873.65,329329390],["2026-03-18",1881.15,1901.76,1861.3,1868.84,375054999],["2026-03-19",1851.1,1864.35,1837.5,1854.19,392414071],["2026-03-20",1850.01,1850.01,1795.04,1797.99,414706417],["2026-03-23",1778.11,1782.95,1740.29,1741.05,493156583],["2026-03-24",1779.34,1784.83,1759.43,1770.16,319976263],["2026-03-25",1790.95,1815.19,1787.85,1814.73,326756166],["2026-03-26",1813.98,1815.49,1784.38,1791.25,285482342],["2026-03-27",1791.67,1825.6,1787.02,1821.53,318345330],["2026-03-30",1792.4,1824.82,1778.32,1811.92,327825080],["2026-03-31",1818.84,1834.79,1818.07,1829.59,381431223],["2026-04-01",1868.92,1872.8,1858.42,1861.84,406528107],["2026-04-02",1865.92,1865.92,1838.81,1852.99,451321374],["2026-04-03",1856.74,1868.91,1830.6,1837.43,303505426],["2026-04-06",1833.61,1850.09,1828.18,1836.25,265762907],["2026-04-07",1840.92,1852.58,1829.44,1840.96,233280237],["2026-04-08",1875.69,1931.56,1875.69,1931.01,555810698],["2026-04-09",1924.48,1933.8,1910.46,1915.01,399798806],["2026-04-10",1931.83,1946.6,1921.37,1928.23,430977258],["2026-04-13",1910.44,1933.96,1906.14,1925.66,346457150],["2026-04-14",1946.0,1955.16,1938.06,1946.55,391100282],["2026-04-15",1960.17,1964.34,1954.64,1961.6,370409885],["2026-04-16",1966.13,1982.79,1958.76,1979.19,483521285],["2026-04-17",1992.29,2008.98,1984.13,1988.11,323434799],["2026-04-20",1992.8,2009.95,1980.83,2009.04,308506334],["2026-04-21",2028.83,2042.12,2005.77,2007.08,366990591],["2026-04-22",2009.76,2029.47,1990.45,2025.41,267220947],["2026-04-23",2034.37,2047.68,2014.71,2024.74,429545584],["2026-04-24",2027.72,2035.48,2001.22,2011.42,302782727],["2026-04-28",2009.19,2045.19,2008.7,2041.4,266294801],["2026-04-29",2039.26,2042.72,2019.45,2022.75,288684052],["2026-05-04",2032.06,2039.83,2005.46,2014.62,293024517],["2026-05-05",2012.86,2033.63,2005.7,2032.3,340362820],["2026-05-06",2040.84,2057.82,2031.75,2053.41,309377553],["2026-05-07",2061.77,2092.06,2060.85,2079.1,387465729],["2026-05-08",2079.07,2082.8,2063.83,2074.06,371800862],["2026-05-11",2072.57,2075.71,2035.7,2040.51,322391497],["2026-05-12",2038.14,2054.34,2027.34,2053.97,297378107],["2026-05-13",2066.09,2066.09,2025.81,2043.51,384219211],["2026-05-14",2040.43,2074.86,2034.83,2068.62,322773308],["2026-05-15",2072.73,2072.73,2048.45,2050.58,368371488],["2026-05-18",2045.71,2052.99,2033.48,2046.37,355928832],["2026-05-19",2048.54,2049.02,2025.51,2027.45,444774371],["2026-05-20",2024.02,2038.02,1976.41,2028.94,553387111],["2026-05-21",2038.04,2040.69,2017.22,2027.51,334087255],["2026-05-22",2030.24,2030.24,1998.61,2010.93,279393809],["2026-05-25",2013.96,2030.25,2013.96,2021.72,286535225],["2026-05-26",2025.56,2031.05,2017.06,2027.9,306850922],["2026-05-27",2033.35,2033.95,2015.42,2022.46,431992373],["2026-05-28",2017.7,2028.16,1998.44,1999.82,297579129],["2026-05-29",2000.62,2013.13,1993.99,1997.06,301535741],["2026-06-01",2001.23,2007.43,1982.83,1989.71,205789960],["2026-06-02",1990.55,2001.07,1972.8,1972.99,344574732],["2026-06-03",1971.77,1991.08,1961.88,1974.6,333625461],["2026-06-04",1977.21,1982.33,1965.93,1982.29,325429497],["2026-06-05",1984.36,1990.8,1976.27,1986.28,261368107],["2026-06-08",1966.37,1969.37,1936.81,1936.81,319237098],["2026-06-09",1944.28,1957.45,1933.38,1951.92,282000416],["2026-06-10",1952.02,1963.36,1947.88,1960.97,255409277],["2026-06-11",1951.86,1955.49,1944.28,1947.28,174219205],["2026-06-12",1964.5,1969.19,1943.26,1944.36,343395294],["2026-06-15",1959.77,1967.82,1944.76,1962.48,395353853],["2026-06-16",1969.48,1970.66,1958.09,1960.19,265607238],["2026-06-17",1952.7,1962.96,1944.48,1957.17,349843238],["2026-06-18",1968.67,1975.06,1958.0,1967.22,257815679],["2026-06-19",1974.64,1974.86,1959.82,1963.57,282675968],["2026-06-22",1970.53,1986.91,1964.78,1980.13,215407912],["2026-06-23",1992.81,2018.15,1986.3,1995.12,559020824],["2026-06-24",2005.59,2018.46,1994.64,2010.15,275340627],["2026-06-25",2013.14,2015.06,1999.93,2004.62,230753501],["2026-06-26",1999.69,2013.17,1989.59,2008.57,224676827],["2026-06-29",2006.25,2009.79,1999.73,2004.29,259459741],["2026-06-30",2004.84,2007.22,1989.36,1995.71,312451165],["2026-07-01",1996.71,2016.64,1996.71,2013.35,346105354],["2026-07-02",2017.34,2024.3,2004.9,2009.04,261341701],["2026-07-03",2010.35,2010.65,1997.0,2002.56,230583465],["2026-07-06",2010.87,2013.25,1974.63,1991.11,327998739],["2026-07-07",1991.27,1996.98,1978.0,1995.91,233987241],["2026-07-08",1992.35,2002.01,1984.84,1998.44,270498709],["2026-07-09",1988.26,1995.0,1983.52,1987.11,226824012],["2026-07-10",1986.12,1992.27,1966.31,1970.82,243070700],["2026-07-13",1968.57,1968.57,1923.41,1939.84,392989272],["2026-07-14",1931.31,1946.97,1913.48,1946.06,280660067],["2026-07-15",1947.1,1947.1,1910.62,1916.05,247017691],["2026-07-16",1907.34,1942.81,1897.1,1941.65,362416748],["2026-07-17",1942.43,1942.43,1928.75,1931.65,200834292],["2026-07-20",1926.29,1927.61,1871.55,1887.32,392464475],["2026-07-21",1878.71,1901.03,1876.98,1881.32,455131859],["2026-07-22",1885.26,1894.03,1817.75,1826.9,447688086],["2026-07-23",1827.4,1854.5,1806.34,1845.32,409330562],["2026-07-24",1829.7,1836.99,1818.52,1829.36,237176861],["2026-07-27",1841.12,1853.37,1794.95,1806.5,243637114],["2026-07-28",1794.45,1827.97,1792.15,1824.35,358621092],["2026-07-29",1822.94,1850.93,1814.19,1849.12,276527381],["2026-07-30",1848.98,1893.25,1842.8,1886.27,352003977],["2026-07-31",1900.86,1900.86,1866.15,1872.07,312616130],["2026-08-03",1880.76,1920.01,1878.33,1917.69,324310299],["2026-08-04",1919.84,1927.35,1910.97,1927.35,300150410],["2026-08-05",1936.59,1941.4,1909.74,1916.88,298608825],["2026-08-06",1923.49,1923.49,1899.35,1902.79,249244921],["2026-08-07",1901.64,1916.14,1894.06,1911.09,300964876],["2026-08-10",1916.34,1933.73,1899.64,1925.18,336351795],["2026-08-11",1928.29,1938.94,1916.63,1922.53,247811838],["2026-08-12",1924.31,1944.59,1919.58,1936.46,228309113],["2026-08-13",1939.41,1944.4,1905.74,1909.23,312988342],["2026-08-14",1907.07,1908.9,1867.41,1876.81,289154455],["2026-08-17",1875.43,1885.29,1868.97,1877.68,231391094],["2026-08-18",1879.51,1894.83,1866.45,1876.14,244929474],["2026-08-19",1876.72,1878.75,1864.16,1875.73,263163977],["2026-08-20",1883.05,1896.2,1881.72,1887.06,203541056],["2026-08-21",1885.84,1928.23,1877.05,1927.79,332596886],["2026-08-24",1947.91,1952.13,1933.63,1942.0,282782231],["2026-08-25",1944.09,1958.81,1932.33,1936.15,308512421],["2026-08-26",1935.55,1970.45,1934.62,1970.01,358043254],["2026-08-27",1969.75,1984.09,1967.92,1979.23,259487690],["2026-08-28",1981.0,1992.15,1971.18,1982.96,314108261],["2026-09-03",1971.4,1972.71,1949.93,1961.57,278367217],["2026-09-04",1964.43,1989.54,1964.3,1984.89,293962537],["2026-09-07",1988.56,2000.42,1963.01,1963.01,295081034],["2026-09-08",1961.28,1970.4,1956.95,1968.52,202918764],["2026-09-09",1973.14,1984.72,1966.06,1967.64,274108977],["2026-09-10",1964.97,1982.68,1958.78,1976.82,229575935],["2026-09-11",1967.8,1967.84,1936.69,1936.69,308837522],["2026-09-14",1936.19,1942.79,1916.84,1928.57,336704043],["2026-09-15",1936.12,1951.58,1935.94,1951.14,293576357],["2026-09-16",1952.23,1968.43,1941.82,1954.29,243337050],["2026-09-17",1945.19,1983.55,1942.89,1975.01,330969490],["2026-09-18",1986.03,1999.47,1964.17,1964.17,476251826],["2026-09-21",1978.22,1978.22,1932.61,1953.26,353309582],["2026-09-22",1951.73,1972.83,1942.9,1965.36,190955050],["2026-09-23",1965.94,1974.17,1954.17,1954.91,301650414],["2026-09-24",1955.45,1955.45,1928.83,1932.15,269050035],["2026-09-25",1931.42,1951.57,1928.0,1938.5,280958861],["2026-09-28",1941.82,1942.19,1911.74,1922.42,274168327],["2026-09-29",1922.46,1925.99,1907.62,1914.35,226799241],["2026-09-30",1922.05,1927.51,1895.38,1906.81,255626652],["2026-10-01",1905.83,1909.75,1885.81,1890.57,253519221],["2026-10-02",1890.92,1896.02,1871.33,1875.99,334911017]]}