{"sym":"VNINDEX","index":true,"bars":[["2000-07-28",100.0,100.0,100.0,100.0,4200],["2000-07-31",101.55,101.55,101.55,101.55,10300],["2000-08-02",103.38,103.38,103.38,103.38,300],["2000-08-04",105.2,105.2,105.2,105.2,3700],["2000-08-07",106.92,106.92,106.92,106.92,13100],["2000-08-09",108.64,108.64,108.64,108.64,15900],["2000-08-11",110.36,110.36,110.36,110.36,13600],["2000-08-14",112.08,112.08,112.08,112.08,11700],["2000-08-16",113.8,113.8,113.8,113.8,23000],["2000-08-18",115.52,115.52,115.52,115.52,10300],["2000-08-21",117.24,117.24,117.24,117.24,35500],["2000-08-23",118.96,118.96,118.96,118.96,111400],["2000-08-25",118.84,118.84,118.84,118.84,95200],["2000-08-28",117.0,117.0,117.0,117.0,97900],["2000-08-30",115.15,115.15,115.15,115.15,126500],["2000-09-01",113.37,113.37,113.37,113.37,96600],["2000-09-06",112.51,112.51,112.51,112.51,60900],["2000-09-08",112.39,112.39,112.39,112.39,49500],["2000-09-11",114.11,114.11,114.11,114.11,31300],["2000-09-13",116.08,116.08,116.08,116.08,18400],["2000-09-15",118.04,118.04,118.04,118.04,45900],["2000-09-18",118.19,118.19,118.19,118.19,64600],["2000-09-20",118.21,118.21,118.21,118.21,41600],["2000-09-22",118.76,118.76,118.76,118.76,66900],["2000-09-25",118.98,118.98,118.98,118.98,56600],["2000-09-27",119.69,119.69,119.69,119.69,56600],["2000-09-29",120.71,120.71,120.71,120.71,52800],["2000-10-02",120.92,120.92,120.92,120.92,48600],["2000-10-04",121.14,121.14,121.14,121.14,58400],["2000-10-06",122.21,122.21,122.21,122.21,39600],["2000-10-09",124.33,124.33,124.33,124.33,25900],["2000-10-11",126.45,126.45,126.45,126.45,53300],["2000-10-13",128.57,128.57,128.57,128.57,51900],["2000-10-16",130.71,130.71,130.71,130.71,26600],["2000-10-18",132.85,132.85,132.85,132.85,25700],["2000-10-20",135.04,135.04,135.04,135.04,65900],["2000-10-23",136.55,136.55,136.55,136.55,39100],["2000-10-25",137.08,137.08,137.08,137.08,45000],["2000-10-27",139.57,139.57,139.57,139.57,88200],["2000-10-30",140.84,140.84,140.84,140.84,101200],["2000-11-01",143.33,143.33,143.33,143.33,95900],["2000-11-03",145.83,145.83,145.83,145.83,78800],["2000-11-06",148.57,148.57,148.57,148.57,55300],["2000-11-08",151.32,151.32,151.32,151.32,29200],["2000-11-10",154.08,154.08,154.08,154.08,57300],["2000-11-13",156.84,156.84,156.84,156.84,21700],["2000-11-15",159.6,159.6,159.6,159.6,12400],["2000-11-17",162.36,162.36,162.36,162.36,34700],["2000-11-20",165.17,165.17,165.17,165.17,62700],["2000-11-22",165.52,165.52,165.52,165.52,136200],["2000-11-24",166.17,166.17,166.17,166.17,116500],["2000-11-27",165.6,165.6,165.6,165.6,88900],["2000-11-29",168.73,168.73,168.73,168.73,75700],["2000-12-01",171.87,171.87,171.87,171.87,41300],["2000-12-04",175.0,175.0,175.0,175.0,26500],["2000-12-06",178.13,178.13,178.13,178.13,57700],["2000-12-08",181.26,181.26,181.26,181.26,187900],["2000-12-11",181.94,181.94,181.94,181.94,124700],["2000-12-13",184.48,184.48,184.48,184.48,105100],["2000-12-15",187.62,187.62,187.62,187.62,46300],["2000-12-18",191.11,191.11,191.11,191.11,81700],["2000-12-20",194.85,194.85,194.85,194.85,38900],["2000-12-22",198.58,198.58,198.58,198.58,61000],["2000-12-25",202.32,202.32,202.32,202.32,20600],["2000-12-27",203.09,203.09,203.09,203.09,40800],["2000-12-29",206.83,206.83,206.83,206.83,59500],["2001-01-03",210.56,210.56,210.56,210.56,42900],["2001-01-05",214.32,214.32,214.32,214.32,50200],["2001-01-08",218.12,218.12,218.12,218.12,71500],["2001-01-10",222.15,222.15,222.15,222.15,183800],["2001-01-12",225.67,225.67,225.67,225.67,223700],["2001-01-15",228.35,228.35,228.35,228.35,122900],["2001-01-17",232.68,232.68,232.68,232.68,87400],["2001-01-19",236.97,236.97,236.97,236.97,42600],["2001-01-29",241.36,241.36,241.36,241.36,9000],["2001-01-31",245.8,245.8,245.8,245.8,6700],["2001-02-02",250.23,250.23,250.23,250.23,23300],["2001-02-05",254.96,254.96,254.96,254.96,2200],["2001-02-07",259.93,259.93,259.93,259.93,8400],["2001-02-09",260.15,260.15,260.15,260.15,314000],["2001-02-12",256.18,256.18,256.18,256.18,130100],["2001-02-14",252.21,252.21,252.21,252.21,78000],["2001-02-16",248.98,248.98,248.98,248.98,43400],["2001-02-19",245.99,245.99,245.99,245.99,34800],["2001-02-21",246.75,246.75,246.75,246.75,240000],["2001-02-23",251.22,251.22,251.22,251.22,155200],["2001-02-26",255.61,255.61,255.61,255.61,96600],["2001-02-28",252.4,252.4,252.4,252.4,292800],["2001-03-02",253.64,253.64,253.64,253.64,207400],["2001-03-05",250.73,250.73,250.73,250.73,165600],["2001-03-07",248.05,248.05,248.05,248.05,199900],["2001-03-09",252.61,252.61,252.61,252.61,118300],["2001-03-12",255.99,255.99,255.99,255.99,121300],["2001-03-14",257.7,257.7,257.7,257.7,143900],["2001-03-16",258.52,258.52,258.52,258.52,101500],["2001-03-19",260.29,260.29,260.29,260.29,179500],["2001-03-21",261.11,261.11,261.11,261.11,83500],["2001-03-23",259.6,259.6,259.6,259.6,134500],["2001-03-26",260.11,260.11,260.11,260.11,76200],["2001-03-28",264.7,264.7,264.7,264.7,88700],["2001-03-30",269.3,269.3,269.3,269.3,44100],["2001-04-02",274.43,274.43,274.43,274.43,139500],["2001-04-04",279.56,279.56,279.56,279.56,55300],["2001-04-06",284.69,284.69,284.69,284.69,32300],["2001-04-09",289.82,289.82,289.82,289.82,96500],["2001-04-11",295.09,295.09,295.09,295.09,97800],["2001-04-13",300.36,300.36,300.36,300.36,65800],["2001-04-16",306.16,306.16,306.16,306.16,42300],["2001-04-18",311.96,311.96,311.96,311.96,57000],["2001-04-20",317.76,317.76,317.76,317.76,122000],["2001-04-23",313.74,313.74,313.74,313.74,319600],["2001-04-25",315.27,315.27,315.27,315.27,412300],["2001-04-27",321.07,321.07,321.07,321.07,48500],["2001-05-02",327.13,327.13,327.13,327.13,42200],["2001-05-04",332.0,332.0,332.0,332.0,104700],["2001-05-07",338.35,338.35,338.35,338.35,64000],["2001-05-09",344.47,344.47,344.47,344.47,160400],["2001-05-11",351.06,351.06,351.06,351.06,23200],["2001-05-14",357.65,357.65,357.65,357.65,19700],["2001-05-16",364.27,364.27,364.27,364.27,23100],["2001-05-18",370.9,370.9,370.9,370.9,55200],["2001-05-21",377.43,377.43,377.43,377.43,52100],["2001-05-23",384.16,384.16,384.16,384.16,229100],["2001-05-25",390.88,390.88,390.88,390.88,82500],["2001-05-28",397.5,397.5,397.5,397.5,31700],["2001-05-30",404.26,404.26,404.26,404.26,14300],["2001-06-01",411.03,411.03,411.03,411.03,16100],["2001-06-04",417.79,417.79,417.79,417.79,21600],["2001-06-06",424.56,424.56,424.56,424.56,24000],["2001-06-08",426.58,426.58,426.58,426.58,193200],["2001-06-11",428.02,428.02,428.02,428.02,424300],["2001-06-13",456.18,456.18,456.18,456.18,122300],["2001-06-15",486.34,486.34,486.34,486.34,73700],["2001-06-18",518.62,518.62,518.62,518.62,159900],["2001-06-20",553.56,553.56,553.56,553.56,141000],["2001-06-22",563.0,563.0,563.0,563.0,293800],["2001-06-25",571.04,571.04,571.04,571.04,268100],["2001-06-27",531.93,531.93,531.93,531.93,79700],["2001-06-29",500.28,500.28,500.28,500.28,118400],["2001-07-02",491.17,491.17,491.17,491.17,181200],["2001-07-04",512.8,512.8,512.8,512.8,268300],["2001-07-06",502.93,502.93,502.93,502.93,223400],["2001-07-09",470.83,470.83,470.83,470.83,108800],["2001-07-11",436.13,436.13,436.13,436.13,92500],["2001-07-13",416.46,416.46,416.46,416.46,169000],["2001-07-16",411.43,411.43,411.43,411.43,121500],["2001-07-18",438.12,438.12,438.12,438.12,98900],["2001-07-20",466.67,466.67,466.67,466.67,56600],["2001-07-23",438.33,438.33,438.33,438.33,274800],["2001-07-25",450.87,450.87,450.87,450.87,142300],["2001-07-27",445.37,445.37,445.37,445.37,96700],["2001-07-30",422.46,422.46,422.46,422.46,100200],["2001-08-01",395.63,395.63,395.63,395.63,121000],["2001-08-03",371.76,371.76,371.76,371.76,64200],["2001-08-06",350.69,350.69,350.69,350.69,75900],["2001-08-08",373.63,373.63,373.63,373.63,260800],["2001-08-10",394.18,394.18,394.18,394.18,212800],["2001-08-13",368.34,368.34,368.34,368.34,128600],["2001-08-15",344.31,344.31,344.31,344.31,71600],["2001-08-17",321.83,321.83,321.83,321.83,184000],["2001-08-20",302.25,302.25,302.25,302.25,198700],["2001-08-22",320.98,320.98,320.98,320.98,161800],["2001-08-24",300.03,300.03,300.03,300.03,153300],["2001-08-27",279.65,279.65,279.65,279.65,54700],["2001-08-29",261.35,261.35,261.35,261.35,120500],["2001-08-31",277.4,277.4,277.4,277.4,295300],["2001-09-05",296.43,296.43,296.43,296.43,90700],["2001-09-07",307.76,307.76,307.76,307.76,244500],["2001-09-10",286.55,286.55,286.55,286.55,263600],["2001-09-12",284.68,284.68,284.68,284.68,197200],["2001-09-14",274.64,274.64,274.64,274.64,155200],["2001-09-17",266.09,266.09,266.09,266.09,134400],["2001-09-19",273.37,273.37,273.37,273.37,157300],["2001-09-21",272.03,272.03,272.03,272.03,112800],["2001-09-24",259.75,259.75,259.75,259.75,150900],["2001-09-26",249.72,249.72,249.72,249.72,134100],["2001-09-28",244.46,244.46,244.46,244.46,140300],["2001-10-01",229.06,229.06,229.06,229.06,142000],["2001-10-03",214.29,214.29,214.29,214.29,101500],["2001-10-05",203.12,203.12,203.12,203.12,211600],["2001-10-08",217.1,217.1,217.1,217.1,298300],["2001-10-10",221.18,221.18,221.18,221.18,156200],["2001-10-12",225.27,225.27,225.27,225.27,1000],["2001-10-15",229.35,229.35,229.35,229.35,988200],["2001-10-17",233.48,233.48,233.48,233.48,9900],["2001-10-19",237.62,237.62,237.62,237.62,8500],["2001-10-22",242.01,242.01,242.01,242.01,17500],["2001-10-24",246.41,246.41,246.41,246.41,12900],["2001-10-26",250.85,250.85,250.85,250.85,22700],["2001-10-29",255.55,255.55,255.55,255.55,406900],["2001-10-31",260.29,260.29,260.29,260.29,49200],["2001-11-02",265.03,265.03,265.03,265.03,65300],["2001-11-05",269.77,269.77,269.77,269.77,69500],["2001-11-07",274.89,274.89,274.89,274.89,24700],["2001-11-09",280.03,280.03,280.03,280.03,21500],["2001-11-12",285.06,285.06,285.06,285.06,24700],["2001-11-14",290.51,290.51,290.51,290.51,33200],["2001-11-16",295.97,295.97,295.97,295.97,23500],["2001-11-19",301.09,301.09,301.09,301.09,53300],["2001-11-21",296.11,296.11,296.11,296.11,300700],["2001-11-23",292.17,292.17,292.17,292.17,134700],["2001-11-26",296.9,296.9,296.9,296.9,278300],["2001-11-28",293.03,293.03,293.03,293.03,156300],["2001-11-30",288.52,288.52,288.52,288.52,41600],["2001-12-03",283.02,283.02,283.02,283.02,28200],["2001-12-05",279.15,279.15,279.15,279.15,18000],["2001-12-07",275.49,275.49,275.49,275.49,72600],["2001-12-10",271.62,271.62,271.62,271.62,149300],["2001-12-12",267.83,267.83,267.83,267.83,78500],["2001-12-14",263.04,263.04,263.04,263.04,47400],["2001-12-17",259.08,259.08,259.08,259.08,26700],["2001-12-19",247.26,247.26,247.26,247.26,85300],["2001-12-21",250.95,250.95,250.95,250.95,362500],["2001-12-24",248.05,248.05,248.05,248.05,174900],["2001-12-26",242.75,242.75,242.75,242.75,145400],["2001-12-28",239.27,239.27,239.27,239.27,72700],["2001-12-31",235.4,235.4,235.4,235.4,43500],["2002-01-02",231.7,231.7,231.7,231.7,64100],["2002-01-04",227.79,227.79,227.79,227.79,41400],["2002-01-07",225.95,225.95,225.95,225.95,284000],["2002-01-09",222.9,222.9,222.9,222.9,188700],["2002-01-11",219.22,219.22,219.22,219.22,79200],["2002-01-14",214.16,214.16,214.16,214.16,52200],["2002-01-16",210.68,210.68,210.68,210.68,32400],["2002-01-18",206.79,206.79,206.79,206.79,30400],["2002-01-21",203.27,203.27,203.27,203.27,79500],["2002-01-23",206.01,206.01,206.01,206.01,325100],["2002-01-25",209.02,209.02,209.02,209.02,325100],["2002-01-28",210.76,210.76,210.76,210.76,121500],["2002-01-30",207.55,207.55,207.55,207.55,548800],["2002-02-01",204.48,204.48,204.48,204.48,277700],["2002-02-04",203.77,203.77,203.77,203.77,271100],["2002-02-06",205.37,205.37,205.37,205.37,183300],["2002-02-08",205.2,205.2,205.2,205.2,286800],["2002-02-18",202.89,202.89,202.89,202.89,58500],["2002-02-20",199.52,199.52,199.52,199.52,91700],["2002-02-22",196.58,196.58,196.58,196.58,122000],["2002-02-25",193.79,193.79,193.79,193.79,81400],["2002-02-27",191.1,191.1,191.1,191.1,85400],["2002-03-01",193.59,193.59,193.59,193.59,454200],["2002-03-04",190.98,190.98,190.98,190.98,209700],["2002-03-05",188.22,188.22,188.22,188.22,136800],["2002-03-06",185.74,185.74,185.74,185.74,150700],["2002-03-07",183.2,183.2,183.2,183.2,172900],["2002-03-08",181.2,181.2,181.2,181.2,181400],["2002-03-11",180.73,180.73,180.73,180.73,347800],["2002-03-12",182.92,182.92,182.92,182.92,148500],["2002-03-13",185.66,185.66,185.66,185.66,79000],["2002-03-14",188.97,188.97,188.97,188.97,85900],["2002-03-15",192.39,192.39,192.39,192.39,194700],["2002-03-18",190.3,190.3,190.3,190.3,403500],["2002-03-19",187.06,187.06,187.06,187.06,150700],["2002-03-20",189.05,189.05,189.05,189.05,386400],["2002-03-21",189.26,189.26,189.26,189.26,129300],["2002-03-22",187.67,187.67,187.67,187.67,136300],["2002-03-25",188.71,188.71,188.71,188.71,97400],["2002-03-26",191.97,191.97,191.97,191.97,117000],["2002-03-27",195.11,195.11,195.11,195.11,126300],["2002-03-28",197.89,197.89,197.89,197.89,138000],["2002-03-29",200.15,200.15,200.15,200.15,118200],["2002-04-01",203.14,203.14,203.14,203.14,144200],["2002-04-02",203.22,203.22,203.22,203.22,174400],["2002-04-03",202.16,202.16,202.16,202.16,359300],["2002-04-04",201.38,201.38,201.38,201.38,157900],["2002-04-05",198.77,198.77,198.77,198.77,113900],["2002-04-08",198.52,198.52,198.52,198.52,148400],["2002-04-09",200.48,200.48,200.48,200.48,139300],["2002-04-10",200.85,200.85,200.85,200.85,124600],["2002-04-11",200.36,200.36,200.36,200.36,145800],["2002-04-12",199.69,199.69,199.69,199.69,107700],["2002-04-15",200.4,200.4,200.4,200.4,105700],["2002-04-16",198.44,198.44,198.44,198.44,116100],["2002-04-17",197.12,197.12,197.12,197.12,99500],["2002-04-18",199.31,199.31,199.31,199.31,160300],["2002-04-19",201.43,201.43,201.43,201.43,164700],["2002-04-22",201.14,201.14,201.14,201.14,148400],["2002-04-23",202.81,202.81,202.81,202.81,238800],["2002-04-24",205.65,205.65,205.65,205.65,204600],["2002-04-25",207.06,207.06,207.06,207.06,873000],["2002-04-26",208.48,208.48,208.48,208.48,234500],["2002-05-02",209.52,209.52,209.52,209.52,272100],["2002-05-03",212.95,212.95,212.95,212.95,265400],["2002-05-06",214.23,214.23,214.23,214.23,284100],["2002-05-07",210.43,210.43,210.43,210.43,239700],["2002-05-08",207.05,207.05,207.05,207.05,255300],["2002-05-09",208.85,208.85,208.85,208.85,185400],["2002-05-10",211.88,211.88,211.88,211.88,216100],["2002-05-13",209.62,209.62,209.62,209.62,281800],["2002-05-14",209.88,209.88,209.88,209.88,208800],["2002-05-15",209.82,209.82,209.82,209.82,246400],["2002-05-16",209.08,209.08,209.08,209.08,223200],["2002-05-17",209.79,209.79,209.79,209.79,504560],["2002-05-20",208.14,208.14,208.14,208.14,173500],["2002-05-21",208.93,208.93,208.93,208.93,179200],["2002-05-22",209.66,209.66,209.66,209.66,163600],["2002-05-23",208.93,208.93,208.93,208.93,134900],["2002-05-24",208.04,208.04,208.04,208.04,202900],["2002-05-27",206.3,206.3,206.3,206.3,196100],["2002-05-28",205.02,205.02,205.02,205.02,246400],["2002-05-29",203.65,203.65,203.65,203.65,180500],["2002-05-30",203.77,203.77,203.77,203.77,158600],["2002-05-31",207.12,207.12,207.12,207.12,220200],["2002-06-03",207.81,207.81,207.81,207.81,131800],["2002-06-04",205.68,205.68,205.68,205.68,93400],["2002-06-05",205.48,205.48,205.48,205.48,73900],["2002-06-06",205.07,205.07,205.07,205.07,84600],["2002-06-07",203.26,203.26,203.26,203.26,84600],["2002-06-10",204.88,204.88,204.88,204.88,88700],["2002-06-11",203.53,203.53,203.53,203.53,85300],["2002-06-12",203.79,203.79,203.79,203.79,98700],["2002-06-13",202.35,202.35,202.35,202.35,65500],["2002-06-14",200.75,200.75,200.75,200.75,116900],["2002-06-17",197.77,197.77,197.77,197.77,118000],["2002-06-18",195.59,195.59,195.59,195.59,71900],["2002-06-19",192.13,192.13,192.13,192.13,151300],["2002-06-20",193.32,193.32,193.32,193.32,188400],["2002-06-21",196.89,196.89,196.89,196.89,43000],["2002-06-24",200.5,200.5,200.5,200.5,38300],["2002-06-25",202.4,202.4,202.4,202.4,146200],["2002-06-26",200.5,200.5,200.5,200.5,201200],["2002-06-27",199.61,199.61,199.61,199.61,129700],["2002-06-28",202.06,202.06,202.06,202.06,135600],["2002-07-01",200.26,200.26,200.26,200.26,143900],["2002-07-02",199.94,199.94,199.94,199.94,154400],["2002-07-03",199.61,199.61,199.61,199.61,151500],["2002-07-04",199.7,199.7,199.7,199.7,137500],["2002-07-05",200.5,200.5,200.5,200.5,178800],["2002-07-08",200.19,200.19,200.19,200.19,169200],["2002-07-09",199.0,199.0,199.0,199.0,199700],["2002-07-10",197.27,197.27,197.27,197.27,257400],["2002-07-11",197.25,197.25,197.25,197.25,177800],["2002-07-12",198.17,198.17,198.17,198.17,134000],["2002-07-15",197.37,197.37,197.37,197.37,383220],["2002-07-16",196.85,196.85,196.85,196.85,123300],["2002-07-17",194.3,194.3,194.3,194.3,150400],["2002-07-18",192.42,192.42,192.42,192.42,126000],["2002-07-19",191.25,191.25,191.25,191.25,125600],["2002-07-22",193.36,193.36,193.36,193.36,133900],["2002-07-23",196.85,196.85,196.85,196.85,153700],["2002-07-24",197.42,197.42,197.42,197.42,303500],["2002-07-25",194.49,194.49,194.49,194.49,216300],["2002-07-26",195.79,195.79,195.79,195.79,116500],["2002-07-29",195.16,195.16,195.16,195.16,132000],["2002-07-30",196.94,196.94,196.94,196.94,105700],["2002-07-31",197.57,197.57,197.57,197.57,248600],["2002-08-01",197.12,197.12,197.12,197.12,74900],["2002-08-02",195.06,195.06,195.06,195.06,202400],["2002-08-05",193.67,193.67,193.67,193.67,155400],["2002-08-06",194.34,194.34,194.34,194.34,116800],["2002-08-07",194.06,194.06,194.06,194.06,106900],["2002-08-08",193.39,193.39,193.39,193.39,110300],["2002-08-09",192.49,192.49,192.49,192.49,150800],["2002-08-12",191.53,191.53,191.53,191.53,115700],["2002-08-13",189.78,189.78,189.78,189.78,158800],["2002-08-14",188.73,188.73,188.73,188.73,138500],["2002-08-15",189.55,189.55,189.55,189.55,185400],["2002-08-16",191.67,191.67,191.67,191.67,105300],["2002-08-19",192.67,192.67,192.67,192.67,135700],["2002-08-20",190.96,190.96,190.96,190.96,108000],["2002-08-21",190.9,190.9,190.9,190.9,183800],["2002-08-22",190.95,190.95,190.95,190.95,179500],["2002-08-23",190.21,190.21,190.21,190.21,169200],["2002-08-26",189.97,189.97,189.97,189.97,134000],["2002-08-27",189.32,189.32,189.32,189.32,137900],["2002-08-28",190.54,190.54,190.54,190.54,125300],["2002-08-29",191.28,191.28,191.28,191.28,169500],["2002-08-30",191.66,191.66,191.66,191.66,181600],["2002-09-03",191.43,191.43,191.43,191.43,88200],["2002-09-04",190.59,190.59,190.59,190.59,138800],["2002-09-05",190.54,190.54,190.54,190.54,116900],["2002-09-06",190.45,190.45,190.45,190.45,92200],["2002-09-09",190.21,190.21,190.21,190.21,112700],["2002-09-10",189.86,189.86,189.86,189.86,95300],["2002-09-11",189.4,189.4,189.4,189.4,185779],["2002-09-12",189.14,189.14,189.14,189.14,156000],["2002-09-13",188.72,188.72,188.72,188.72,125700],["2002-09-16",188.66,188.66,188.66,188.66,183100],["2002-09-17",186.87,186.87,186.87,186.87,150500],["2002-09-18",185.0,185.0,185.0,185.0,129400],["2002-09-19",184.69,184.69,184.69,184.69,121100],["2002-09-20",183.83,183.83,183.83,183.83,156500],["2002-09-23",182.33,182.33,182.33,182.33,147500],["2002-09-24",179.93,179.93,179.93,179.93,116500],["2002-09-25",181.66,181.66,181.66,181.66,143000],["2002-09-26",183.67,183.67,183.67,183.67,177100],["2002-09-27",182.62,182.62,182.62,182.62,122600],["2002-09-30",182.13,182.13,182.13,182.13,86200],["2002-10-01",182.97,182.97,182.97,182.97,76500],["2002-10-02",182.84,182.84,182.84,182.84,67300],["2002-10-03",183.4,183.4,183.4,183.4,108100],["2002-10-04",182.49,182.49,182.49,182.49,71900],["2002-10-07",181.71,181.71,181.71,181.71,121000],["2002-10-08",180.02,180.02,180.02,180.02,140600],["2002-10-09",178.85,178.85,178.85,178.85,134400],["2002-10-10",179.1,179.1,179.1,179.1,538300],["2002-10-11",179.33,179.33,179.33,179.33,36100],["2002-10-14",180.1,180.1,180.1,180.1,109300],["2002-10-15",180.63,180.63,180.63,180.63,132400],["2002-10-16",180.13,180.13,180.13,180.13,73200],["2002-10-17",179.66,179.66,179.66,179.66,91100],["2002-10-18",178.64,178.64,178.64,178.64,149600],["2002-10-21",178.66,178.66,178.66,178.66,86600],["2002-10-22",179.39,179.39,179.39,179.39,99600],["2002-10-23",179.1,179.1,179.1,179.1,70400],["2002-10-24",178.94,178.94,178.94,178.94,90900],["2002-10-25",178.81,178.81,178.81,178.81,68600],["2002-10-28",178.8,178.8,178.8,178.8,82600],["2002-10-29",177.92,177.92,177.92,177.92,100400],["2002-10-30",177.61,177.61,177.61,177.61,52700],["2002-10-31",177.61,177.61,177.61,177.61,53700],["2002-11-01",177.35,177.35,177.35,177.35,78400],["2002-11-04",176.57,176.57,176.57,176.57,56900],["2002-11-05",175.02,175.02,175.02,175.02,58200],["2002-11-06",174.84,174.84,174.84,174.84,57100],["2002-11-07",174.62,174.62,174.62,174.62,97000],["2002-11-08",174.88,174.88,174.88,174.88,64600],["2002-11-11",175.19,175.19,175.19,175.19,49800],["2002-11-12",175.27,175.27,175.27,175.27,58200],["2002-11-13",175.63,175.63,175.63,175.63,65300],["2002-11-14",175.42,175.42,175.42,175.42,91600],["2002-11-15",175.77,175.77,175.77,175.77,90700],["2002-11-18",175.73,175.73,175.73,175.73,76300],["2002-11-19",175.54,175.54,175.54,175.54,74400],["2002-11-20",176.08,176.08,176.08,176.08,51100],["2002-11-21",176.47,176.47,176.47,176.47,104100],["2002-11-22",175.24,175.24,175.24,175.24,64300],["2002-11-25",176.47,176.47,176.47,176.47,54500],["2002-11-26",176.5,176.5,176.5,176.5,98200],["2002-11-27",176.44,176.44,176.44,176.44,80100],["2002-11-28",177.25,177.25,177.25,177.25,89300],["2002-11-29",177.25,177.25,177.25,177.25,109000],["2002-12-02",179.27,179.27,179.27,179.27,104200],["2002-12-03",183.56,183.56,183.56,183.56,89300],["2002-12-04",187.21,187.21,187.21,187.21,191500],["2002-12-05",186.83,186.83,186.83,186.83,235500],["2002-12-06",184.55,184.55,184.55,184.55,278700],["2002-12-09",183.62,183.62,183.62,183.62,124600],["2002-12-10",184.75,184.75,184.75,184.75,74300],["2002-12-11",184.34,184.34,184.34,184.34,102900],["2002-12-12",183.69,183.69,183.69,183.69,68400],["2002-12-13",184.15,184.15,184.15,184.15,101200],["2002-12-16",184.74,184.74,184.74,184.74,106700],["2002-12-17",185.37,185.37,185.37,185.37,198200],["2002-12-18",185.96,185.96,185.96,185.96,170300],["2002-12-19",185.96,185.96,185.96,185.96,139900],["2002-12-20",184.94,184.94,184.94,184.94,115700],["2002-12-23",184.23,184.23,184.23,184.23,148400],["2002-12-24",184.18,184.18,184.18,184.18,147500],["2002-12-25",184.14,184.14,184.14,184.14,112900],["2002-12-26",183.78,183.78,183.78,183.78,107400],["2002-12-27",183.05,183.05,183.05,183.05,60700],["2002-12-30",182.65,182.65,182.65,182.65,123900],["2002-12-31",183.33,183.33,183.33,183.33,65900],["2003-01-02",183.41,183.41,183.41,183.41,30300],["2003-01-03",182.39,182.39,182.39,182.39,58100],["2003-01-06",181.76,181.76,181.76,181.76,52400],["2003-01-07",180.63,180.63,180.63,180.63,77400],["2003-01-08",179.79,179.79,179.79,179.79,42500],["2003-01-09",178.93,178.93,178.93,178.93,57400],["2003-01-10",178.67,178.67,178.67,178.67,61500],["2003-01-13",178.03,178.03,178.03,178.03,79900],["2003-01-14",177.31,177.31,177.31,177.31,37700],["2003-01-15",176.43,176.43,176.43,176.43,72700],["2003-01-16",173.11,173.11,173.11,173.11,194300],["2003-01-17",173.05,173.05,173.05,173.05,62700],["2003-01-20",171.4,171.4,171.4,171.4,65500],["2003-01-21",171.36,171.36,171.36,171.36,71300],["2003-01-22",170.55,170.55,170.55,170.55,92700],["2003-01-23",172.03,172.03,172.03,172.03,87200],["2003-01-24",172.66,172.66,172.66,172.66,66800],["2003-01-27",172.3,172.3,172.3,172.3,106300],["2003-01-28",172.38,172.38,172.38,172.38,106000],["2003-02-10",170.94,170.94,170.94,170.94,96800],["2003-02-11",167.59,167.59,167.59,167.59,141600],["2003-02-12",163.91,163.91,163.91,163.91,192800],["2003-02-13",167.07,167.07,167.07,167.07,97900],["2003-02-14",168.73,168.73,168.73,168.73,85400],["2003-02-17",168.49,168.49,168.49,168.49,70700],["2003-02-18",167.23,167.23,167.23,167.23,70800],["2003-02-19",166.31,166.31,166.31,166.31,104600],["2003-02-20",165.99,165.99,165.99,165.99,83200],["2003-02-21",164.62,164.62,164.62,164.62,102000],["2003-02-24",165.48,165.48,165.48,165.48,89600],["2003-02-25",165.29,165.29,165.29,165.29,100600],["2003-02-26",164.71,164.71,164.71,164.71,44500],["2003-02-27",164.69,164.69,164.69,164.69,73400],["2003-02-28",164.61,164.61,164.61,164.61,80200],["2003-03-03",165.58,165.58,165.58,165.58,100900],["2003-03-04",164.91,164.91,164.91,164.91,86800],["2003-03-05",164.34,164.34,164.34,164.34,100300],["2003-03-06",164.28,164.28,164.28,164.28,130800],["2003-03-07",164.02,164.02,164.02,164.02,75000],["2003-03-10",163.57,163.57,163.57,163.57,81200],["2003-03-11",162.86,162.86,162.86,162.86,78200],["2003-03-12",162.11,162.11,162.11,162.11,153700],["2003-03-13",161.63,161.63,161.63,161.63,141300],["2003-03-14",161.3,161.3,161.3,161.3,65000],["2003-03-17",160.7,160.7,160.7,160.7,87000],["2003-03-18",157.83,157.83,157.83,157.83,81200],["2003-03-19",157.95,157.95,157.95,157.95,79900],["2003-03-20",156.14,156.14,156.14,156.14,92400],["2003-03-21",155.24,155.24,155.24,155.24,176000],["2003-03-24",153.94,153.94,153.94,153.94,120200],["2003-03-25",153.07,153.07,153.07,153.07,298200],["2003-03-26",152.36,152.36,152.36,152.36,135900],["2003-03-27",151.96,151.96,151.96,151.96,122700],["2003-03-28",150.53,150.53,150.53,150.53,147100],["2003-03-31",145.41,145.41,145.41,145.41,122400],["2003-04-01",139.64,139.64,139.64,139.64,180500],["2003-04-02",144.93,144.93,144.93,144.93,242900],["2003-04-03",149.18,149.18,149.18,149.18,250200],["2003-04-04",150.22,150.22,150.22,150.22,267350],["2003-04-07",149.39,149.39,149.39,149.39,121600],["2003-04-08",147.14,147.14,147.14,147.14,94700],["2003-04-09",146.49,146.49,146.49,146.49,84900],["2003-04-10",147.66,147.66,147.66,147.66,114200],["2003-04-11",149.27,149.27,149.27,149.27,133100],["2003-04-14",149.02,149.02,149.02,149.02,107000],["2003-04-15",148.69,148.69,148.69,148.69,111900],["2003-04-16",148.78,148.78,148.78,148.78,126400],["2003-04-17",150.67,150.67,150.67,150.67,232700],["2003-04-18",152.17,152.17,152.17,152.17,113300],["2003-04-21",151.97,151.97,151.97,151.97,90200],["2003-04-22",151.96,151.96,151.96,151.96,177500],["2003-04-23",152.58,152.58,152.58,152.58,114400],["2003-04-24",152.98,152.98,152.98,152.98,85500],["2003-04-25",152.96,152.96,152.96,152.96,182000],["2003-04-28",152.75,152.75,152.75,152.75,129200],["2003-04-29",152.54,152.54,152.54,152.54,102500],["2003-05-05",152.21,152.21,152.21,152.21,115900],["2003-05-06",153.29,153.29,153.29,153.29,95000],["2003-05-07",154.82,154.82,154.82,154.82,181900],["2003-05-08",155.92,155.92,155.92,155.92,169300],["2003-05-09",156.57,156.57,156.57,156.57,125300],["2003-05-12",157.89,157.89,157.89,157.89,180450],["2003-05-13",158.54,158.54,158.54,158.54,182600],["2003-05-14",157.4,157.4,157.4,157.4,210600],["2003-05-15",155.67,155.67,155.67,155.67,192000],["2003-05-16",155.8,155.8,155.8,155.8,216600],["2003-05-19",154.18,154.18,154.18,154.18,114900],["2003-05-20",154.18,154.18,154.18,154.18,101970],["2003-05-21",154.18,154.18,154.18,154.18,91280],["2003-05-22",153.18,153.18,153.18,153.18,118830],["2003-05-23",153.32,153.32,153.32,153.32,114700],["2003-05-26",152.78,152.78,152.78,152.78,131600],["2003-05-27",152.56,152.56,152.56,152.56,138570],["2003-05-28",152.74,152.74,152.74,152.74,105010],["2003-05-29",152.32,152.32,152.32,152.32,136380],["2003-05-30",152.24,152.24,152.24,152.24,130860],["2003-06-02",151.66,151.66,151.66,151.66,54700],["2003-06-03",151.6,151.6,151.6,151.6,107000],["2003-06-04",151.61,151.61,151.61,151.61,36640],["2003-06-05",151.69,151.69,151.69,151.69,80850],["2003-06-06",151.82,151.82,151.82,151.82,115730],["2003-06-09",152.35,152.35,152.35,152.35,85020],["2003-06-10",152.23,152.23,152.23,152.23,109630],["2003-06-11",152.25,152.25,152.25,152.25,127660],["2003-06-12",152.4,152.4,152.4,152.4,87600],["2003-06-13",152.2,152.2,152.2,152.2,70120],["2003-06-16",151.97,151.97,151.97,151.97,119470],["2003-06-17",151.67,151.67,151.67,151.67,102000],["2003-06-18",151.73,151.73,151.73,151.73,141120],["2003-06-19",152.02,152.02,152.02,152.02,110020],["2003-06-20",152.43,152.43,152.43,152.43,126320],["2003-06-23",151.59,151.59,151.59,151.59,172170],["2003-06-24",152.01,152.01,152.01,152.01,40830],["2003-06-25",152.64,152.64,152.64,152.64,42410],["2003-06-26",151.88,151.88,151.88,151.88,113480],["2003-06-27",152.0,152.0,152.0,152.0,76770],["2003-06-30",152.27,152.27,152.27,152.27,70500],["2003-07-01",152.62,152.62,152.62,152.62,45020],["2003-07-02",151.68,151.68,151.68,151.68,230100],["2003-07-03",151.84,151.84,151.84,151.84,57350],["2003-07-04",152.18,152.18,152.18,152.18,39110],["2003-07-07",152.18,152.18,152.18,152.18,99480],["2003-07-08",152.26,152.26,152.26,152.26,54630],["2003-07-09",151.1,151.1,151.1,151.1,54990],["2003-07-10",151.2,151.2,151.2,151.2,59590],["2003-07-11",151.22,151.22,151.22,151.22,42970],["2003-07-14",150.81,150.81,150.81,150.81,25660],["2003-07-15",150.59,150.59,150.59,150.59,40930],["2003-07-16",150.68,150.68,150.68,150.68,47150],["2003-07-17",150.27,150.27,150.27,150.27,49220],["2003-07-18",150.34,150.34,150.34,150.34,48190],["2003-07-21",149.93,149.93,149.93,149.93,43210],["2003-07-22",149.2,149.2,149.2,149.2,45790],["2003-07-23",149.63,149.63,149.63,149.63,35760],["2003-07-24",149.87,149.87,149.87,149.87,23210],["2003-07-25",149.29,149.29,149.29,149.29,23590],["2003-07-28",148.8,148.8,148.8,148.8,53200],["2003-07-29",148.02,148.02,148.02,148.02,43090],["2003-07-30",147.27,147.27,147.27,147.27,48400],["2003-07-31",146.32,146.32,146.32,146.32,27610],["2003-08-01",144.89,144.89,144.89,144.89,49840],["2003-08-04",143.89,143.89,143.89,143.89,121770],["2003-08-05",143.43,143.43,143.43,143.43,64150],["2003-08-06",142.66,142.66,142.66,142.66,48220],["2003-08-07",142.12,142.12,142.12,142.12,126200],["2003-08-08",140.96,140.96,140.96,140.96,80720],["2003-08-11",141.66,141.66,141.66,141.66,44880],["2003-08-12",141.9,141.9,141.9,141.9,70060],["2003-08-13",141.89,141.89,141.89,141.89,66480],["2003-08-14",142.73,142.73,142.73,142.73,46180],["2003-08-15",142.9,142.9,142.9,142.9,84400],["2003-08-18",143.0,143.0,143.0,143.0,127330],["2003-08-19",142.87,142.87,142.87,142.87,38660],["2003-08-20",142.25,142.25,142.25,142.25,63360],["2003-08-21",142.46,142.46,142.46,142.46,56710],["2003-08-22",142.1,142.1,142.1,142.1,62650],["2003-08-25",142.26,142.26,142.26,142.26,47720],["2003-08-26",142.24,142.24,142.24,142.24,33540],["2003-08-27",142.68,142.68,142.68,142.68,64360],["2003-08-28",142.1,142.1,142.1,142.1,65660],["2003-08-29",142.71,142.71,142.71,142.71,142290],["2003-09-03",142.11,142.11,142.11,142.11,133420],["2003-09-04",142.05,142.05,142.05,142.05,60120],["2003-09-05",141.8,141.8,141.8,141.8,75760],["2003-09-08",141.51,141.51,141.51,141.51,65130],["2003-09-09",141.73,141.73,141.73,141.73,43330],["2003-09-10",141.5,141.5,141.5,141.5,90520],["2003-09-11",141.4,141.4,141.4,141.4,47030],["2003-09-12",140.91,140.91,140.91,140.91,50560],["2003-09-15",140.18,140.18,140.18,140.18,53150],["2003-09-16",140.06,140.06,140.06,140.06,37370],["2003-09-17",140.33,140.33,140.33,140.33,235130],["2003-09-18",140.26,140.26,140.26,140.26,24220],["2003-09-19",139.89,139.89,139.89,139.89,47880],["2003-09-22",139.97,139.97,139.97,139.97,87890],["2003-09-23",140.0,140.0,140.0,140.0,48270],["2003-09-24",139.88,139.88,139.88,139.88,70740],["2003-09-25",141.54,141.54,141.54,141.54,75910],["2003-09-26",139.93,139.93,139.93,139.93,76260],["2003-09-29",139.27,139.27,139.27,139.27,34820],["2003-09-30",139.32,139.32,139.32,139.32,31870],["2003-10-01",139.19,139.19,139.19,139.19,50580],["2003-10-02",138.92,138.92,138.92,138.92,51480],["2003-10-03",138.63,138.63,138.63,138.63,53130],["2003-10-06",138.5,138.5,138.5,138.5,69450],["2003-10-07",138.22,138.22,138.22,138.22,49490],["2003-10-08",137.25,137.25,137.25,137.25,27310],["2003-10-09",136.95,136.95,136.95,136.95,50650],["2003-10-10",136.57,136.57,136.57,136.57,95010],["2003-10-13",136.12,136.12,136.12,136.12,54390],["2003-10-14",135.61,135.61,135.61,135.61,36540],["2003-10-15",135.49,135.49,135.49,135.49,85490],["2003-10-16",134.82,134.82,134.82,134.82,89120],["2003-10-17",134.46,134.46,134.46,134.46,54000],["2003-10-20",134.09,134.09,134.09,134.09,43360],["2003-10-21",133.69,133.69,133.69,133.69,58910],["2003-10-22",132.72,132.72,132.72,132.72,155830],["2003-10-23",131.17,131.17,131.17,131.17,272370],["2003-10-24",130.9,130.9,130.9,130.9,101550],["2003-10-27",131.44,131.44,131.44,131.44,104980],["2003-10-28",132.44,132.44,132.44,132.44,66870],["2003-10-29",133.22,133.22,133.22,133.22,32230],["2003-10-30",134.1,134.1,134.1,134.1,53740],["2003-10-31",136.21,136.21,136.21,136.21,80320],["2003-11-03",135.78,135.78,135.78,135.78,60660],["2003-11-04",135.7,135.7,135.7,135.7,67680],["2003-11-05",135.97,135.97,135.97,135.97,37810],["2003-11-06",136.12,136.12,136.12,136.12,50840],["2003-11-07",137.33,137.33,137.33,137.33,88300],["2003-11-10",138.19,138.19,138.19,138.19,111150],["2003-11-11",140.19,140.19,140.19,140.19,84870],["2003-11-12",143.79,143.79,143.79,143.79,156690],["2003-11-13",149.59,149.59,149.59,149.59,236530],["2003-11-14",155.73,155.73,155.73,155.73,232490],["2003-11-17",154.67,154.67,154.67,154.67,526350],["2003-11-18",150.09,150.09,150.09,150.09,522280],["2003-11-19",152.06,152.06,152.06,152.06,196440],["2003-11-20",155.31,155.31,155.31,155.31,268530],["2003-11-21",159.98,159.98,159.98,159.98,348630],["2003-11-24",163.31,163.31,163.31,163.31,505040],["2003-11-25",165.4,165.4,165.4,165.4,363670],["2003-11-26",161.61,161.61,161.61,161.61,359160],["2003-11-27",162.92,162.92,162.92,162.92,205870],["2003-11-28",163.87,163.87,163.87,163.87,241620],["2003-12-01",164.86,164.86,164.86,164.86,252080],["2003-12-02",164.49,164.49,164.49,164.49,261380],["2003-12-03",164.06,164.06,164.06,164.06,231540],["2003-12-04",163.6,163.6,163.6,163.6,241090],["2003-12-05",162.47,162.47,162.47,162.47,241840],["2003-12-08",161.63,161.63,161.63,161.63,217170],["2003-12-09",161.85,161.85,161.85,161.85,135270],["2003-12-10",161.74,161.74,161.74,161.74,142740],["2003-12-11",161.84,161.84,161.84,161.84,160930],["2003-12-12",162.14,162.14,162.14,162.14,102210],["2003-12-15",163.61,163.61,163.61,163.61,125940],["2003-12-16",166.14,166.14,166.14,166.14,153900],["2003-12-17",168.74,168.74,168.74,168.74,256620],["2003-12-18",168.69,168.69,168.69,168.69,239780],["2003-12-19",167.93,167.93,167.93,167.93,219490],["2003-12-22",167.11,167.11,167.11,167.11,169620],["2003-12-23",166.47,166.47,166.47,166.47,173310],["2003-12-24",166.42,166.42,166.42,166.42,226850],["2003-12-25",166.48,166.48,166.48,166.48,145070],["2003-12-26",166.03,166.03,166.03,166.03,88230],["2003-12-29",165.57,165.57,165.57,165.57,136240],["2003-12-30",166.06,166.06,166.06,166.06,135590],["2003-12-31",166.94,166.94,166.94,166.94,126590],["2004-01-05",169.16,169.16,169.16,169.16,226010],["2004-01-06",170.26,170.26,170.26,170.26,281830],["2004-01-07",171.17,171.17,171.17,171.17,168540],["2004-01-08",171.6,171.6,171.6,171.6,258780],["2004-01-09",173.27,173.27,173.27,173.27,263060],["2004-01-12",174.13,174.13,174.13,174.13,166020],["2004-01-13",175.17,175.17,175.17,175.17,267180],["2004-01-14",176.35,176.35,176.35,176.35,269560],["2004-01-15",177.59,177.59,177.59,177.59,357660],["2004-01-16",183.18,183.18,183.18,183.18,378660],["2004-01-27",191.87,191.87,191.87,191.87,103450],["2004-01-28",200.8,200.8,200.8,200.8,160170],["2004-01-29",210.46,210.46,210.46,210.46,418460],["2004-01-30",214.32,214.32,214.32,214.32,1371470],["2004-02-02",207.14,207.14,207.14,207.14,734110],["2004-02-03",199.56,199.56,199.56,199.56,859850],["2004-02-04",208.26,208.26,208.26,208.26,461610],["2004-02-05",215.33,215.33,215.33,215.33,1131935],["2004-02-06",213.42,213.42,213.42,213.42,512870],["2004-02-09",212.55,212.55,212.55,212.55,323990],["2004-02-10",213.0,213.0,213.0,213.0,372220],["2004-02-11",212.81,212.81,212.81,212.81,497190],["2004-02-12",213.76,213.76,213.76,213.76,409460],["2004-02-13",217.1,217.1,217.1,217.1,631820],["2004-02-16",218.22,218.22,218.22,218.22,523450],["2004-02-17",219.06,219.06,219.06,219.06,614870],["2004-02-18",221.99,221.99,221.99,221.99,566550],["2004-02-19",227.67,227.67,227.67,227.67,856050],["2004-02-20",235.3,235.3,235.3,235.3,866910],["2004-02-23",246.35,246.35,246.35,246.35,507790],["2004-02-24",255.0,255.0,255.0,255.0,913860],["2004-02-25",255.11,255.11,255.11,255.11,1432750],["2004-02-26",250.64,250.64,250.64,250.64,1074620],["2004-02-27",260.6,260.6,260.6,260.6,1025685],["2004-03-01",271.45,271.45,271.45,271.45,1022430],["2004-03-02",273.43,273.43,273.43,273.43,1168990],["2004-03-03",269.86,269.86,269.86,269.86,1027370],["2004-03-04",265.03,265.03,265.03,265.03,740350],["2004-03-05",267.53,267.53,267.53,267.53,710380],["2004-03-08",264.81,264.81,264.81,264.81,568690],["2004-03-09",256.32,256.32,256.32,256.32,777180],["2004-03-10",255.47,255.47,255.47,255.47,1317310],["2004-03-11",261.22,261.22,261.22,261.22,656730],["2004-03-12",262.88,262.88,262.88,262.88,526050],["2004-03-15",264.51,264.51,264.51,264.51,570340],["2004-03-16",263.1,263.1,263.1,263.1,525310],["2004-03-17",260.71,260.71,260.71,260.71,543880],["2004-03-18",261.54,261.54,261.54,261.54,611420],["2004-03-19",261.91,261.91,261.91,261.91,461790],["2004-03-22",261.47,261.47,261.47,261.47,387000],["2004-03-23",257.41,257.41,257.41,257.41,700340],["2004-03-24",257.33,257.33,257.33,257.33,774740],["2004-03-25",264.91,264.91,264.91,264.91,635050],["2004-03-26",272.3,272.3,272.3,272.3,691520],["2004-03-29",275.66,275.66,275.66,275.66,613590],["2004-03-30",273.28,273.28,273.28,273.28,580370],["2004-03-31",277.44,277.44,277.44,277.44,540020],["2004-04-01",279.71,279.71,279.71,279.71,391260],["2004-04-02",272.89,272.89,272.89,272.89,282070],["2004-04-05",270.69,270.69,270.69,270.69,361340],["2004-04-06",271.3,271.3,271.3,271.3,206260],["2004-04-07",269.47,269.47,269.47,269.47,181000],["2004-04-08",262.47,262.47,262.47,262.47,323850],["2004-04-09",259.65,259.65,259.65,259.65,242160],["2004-04-12",254.41,254.41,254.41,254.41,304790],["2004-04-13",250.52,250.52,250.52,250.52,326820],["2004-04-14",251.24,251.24,251.24,251.24,293850],["2004-04-15",256.05,256.05,256.05,256.05,345190],["2004-04-16",259.43,259.43,259.43,259.43,230740],["2004-04-19",255.38,255.38,255.38,255.38,265000],["2004-04-20",254.82,254.82,254.82,254.82,463780],["2004-04-21",256.4,256.4,256.4,256.4,187640],["2004-04-22",258.39,258.39,258.39,258.39,289182],["2004-04-23",259.76,259.76,259.76,259.76,247100],["2004-04-26",260.53,260.53,260.53,260.53,260660],["2004-04-27",261.13,261.13,261.13,261.13,216390],["2004-04-28",262.21,262.21,262.21,262.21,175020],["2004-04-29",264.43,264.43,264.43,264.43,212620],["2004-05-04",265.6,265.6,265.6,265.6,124430],["2004-05-05",264.13,264.13,264.13,264.13,135790],["2004-05-06",261.68,261.68,261.68,261.68,174530],["2004-05-07",261.32,261.32,261.32,261.32,175220],["2004-05-10",258.21,258.21,258.21,258.21,175080],["2004-05-11",256.91,256.91,256.91,256.91,284760],["2004-05-12",262.65,262.65,262.65,262.65,190210],["2004-05-13",263.63,263.63,263.63,263.63,173820],["2004-05-14",261.49,261.49,261.49,261.49,189550],["2004-05-17",260.23,260.23,260.23,260.23,81470],["2004-05-18",260.79,260.79,260.79,260.79,86150],["2004-05-19",261.3,261.3,261.3,261.3,137750],["2004-05-20",261.58,261.58,261.58,261.58,119000],["2004-05-21",261.13,261.13,261.13,261.13,160320],["2004-05-24",261.97,261.97,261.97,261.97,187435],["2004-05-25",258.31,258.31,258.31,258.31,182580],["2004-05-26",253.98,253.98,253.98,253.98,178800],["2004-05-27",251.16,251.16,251.16,251.16,235210],["2004-05-28",251.46,251.46,251.46,251.46,279820],["2004-05-31",251.99,251.99,251.99,251.99,130320],["2004-06-01",252.51,252.51,252.51,252.51,156630],["2004-06-02",252.12,252.12,252.12,252.12,103120],["2004-06-03",250.99,250.99,250.99,250.99,190180],["2004-06-04",248.99,248.99,248.99,248.99,196070],["2004-06-07",247.37,247.37,247.37,247.37,111700],["2004-06-08",245.04,245.04,245.04,245.04,417085],["2004-06-09",246.64,246.64,246.64,246.64,235340],["2004-06-10",247.41,247.41,247.41,247.41,122860],["2004-06-11",248.44,248.44,248.44,248.44,196860],["2004-06-14",254.26,254.26,254.26,254.26,370510],["2004-06-15",253.54,253.54,253.54,253.54,286080],["2004-06-16",251.99,251.99,251.99,251.99,367550],["2004-06-17",249.28,249.28,249.28,249.28,128130],["2004-06-18",249.29,249.29,249.29,249.29,109920],["2004-06-21",249.95,249.95,249.95,249.95,170990],["2004-06-22",249.26,249.26,249.26,249.26,416970],["2004-06-23",249.4,249.4,249.4,249.4,530840],["2004-06-24",250.0,250.0,250.0,250.0,156560],["2004-06-25",249.82,249.82,249.82,249.82,192480],["2004-06-28",249.38,249.38,249.38,249.38,122190],["2004-06-29",248.04,248.04,248.04,248.04,82740],["2004-06-30",249.7,249.7,249.7,249.7,264260],["2004-07-01",248.55,248.55,248.55,248.55,180260],["2004-07-02",248.13,248.13,248.13,248.13,60330],["2004-07-05",247.61,247.61,247.61,247.61,151340],["2004-07-06",247.27,247.27,247.27,247.27,212710],["2004-07-07",247.0,247.0,247.0,247.0,77650],["2004-07-08",246.47,246.47,246.47,246.47,119570],["2004-07-09",246.32,246.32,246.32,246.32,134990],["2004-07-12",245.51,245.51,245.51,245.51,119926],["2004-07-13",244.63,244.63,244.63,244.63,148840],["2004-07-14",243.48,243.48,243.48,243.48,111320],["2004-07-15",242.24,242.24,242.24,242.24,168350],["2004-07-16",245.57,245.57,245.57,245.57,180360],["2004-07-19",243.08,243.08,243.08,243.08,184910],["2004-07-20",244.24,244.24,244.24,244.24,289810],["2004-07-21",244.02,244.02,244.02,244.02,108920],["2004-07-22",244.13,244.13,244.13,244.13,99460],["2004-07-23",243.55,243.55,243.55,243.55,88370],["2004-07-26",241.84,241.84,241.84,241.84,247670],["2004-07-27",240.94,240.94,240.94,240.94,171560],["2004-07-28",240.31,240.31,240.31,240.31,170560],["2004-07-29",235.3,235.3,235.3,235.3,254830],["2004-07-30",238.44,238.44,238.44,238.44,290120],["2004-08-02",237.16,237.16,237.16,237.16,74260],["2004-08-03",234.05,234.05,234.05,234.05,225560],["2004-08-04",231.51,231.51,231.51,231.51,216990],["2004-08-05",228.64,228.64,228.64,228.64,224350],["2004-08-06",224.14,224.14,224.14,224.14,372590],["2004-08-09",213.74,213.74,213.74,213.74,348050],["2004-08-10",222.46,222.46,222.46,222.46,355010],["2004-08-11",227.22,227.22,227.22,227.22,186650],["2004-08-12",224.48,224.48,224.48,224.48,241400],["2004-08-13",223.2,223.2,223.2,223.2,128050],["2004-08-16",221.0,221.0,221.0,221.0,77070],["2004-08-17",222.19,222.19,222.19,222.19,79450],["2004-08-18",223.61,223.61,223.61,223.61,99510],["2004-08-19",226.93,226.93,226.93,226.93,147850],["2004-08-20",229.16,229.16,229.16,229.16,270730],["2004-08-23",237.3,237.3,237.3,237.3,390320],["2004-08-24",231.85,231.85,231.85,231.85,305300],["2004-08-25",231.74,231.74,231.74,231.74,371420],["2004-08-26",232.71,232.71,232.71,232.71,276570],["2004-08-27",233.91,233.91,233.91,233.91,212590],["2004-08-30",232.48,232.48,232.48,232.48,212730],["2004-08-31",232.38,232.38,232.38,232.38,193110],["2004-09-01",231.51,231.51,231.51,231.51,140830],["2004-09-06",231.01,231.01,231.01,231.01,92310],["2004-09-07",230.82,230.82,230.82,230.82,111620],["2004-09-08",229.98,229.98,229.98,229.98,133820],["2004-09-09",230.2,230.2,230.2,230.2,65010],["2004-09-10",231.13,231.13,231.13,231.13,108440],["2004-09-13",231.42,231.42,231.42,231.42,176440],["2004-09-14",231.6,231.6,231.6,231.6,137930],["2004-09-15",231.97,231.97,231.97,231.97,110400],["2004-09-16",231.94,231.94,231.94,231.94,111580],["2004-09-17",231.25,231.25,231.25,231.25,62320],["2004-09-20",230.85,230.85,230.85,230.85,50750],["2004-09-21",231.12,231.12,231.12,231.12,66810],["2004-09-22",230.33,230.33,230.33,230.33,280230],["2004-09-23",230.18,230.18,230.18,230.18,129170],["2004-09-24",230.58,230.58,230.58,230.58,100530],["2004-09-27",230.86,230.86,230.86,230.86,108530],["2004-09-28",231.91,231.91,231.91,231.91,115950],["2004-09-29",232.67,232.67,232.67,232.67,165390],["2004-09-30",233.19,233.19,233.19,233.19,151500],["2004-10-01",232.57,232.57,232.57,232.57,104790],["2004-10-04",232.6,232.6,232.6,232.6,319850],["2004-10-05",233.01,233.01,233.01,233.01,142590],["2004-10-06",233.27,233.27,233.27,233.27,134130],["2004-10-07",233.35,233.35,233.35,233.35,130440],["2004-10-08",232.54,232.54,232.54,232.54,252670],["2004-10-11",230.75,230.75,230.75,230.75,101810],["2004-10-12",230.89,230.89,230.89,230.89,140260],["2004-10-13",231.48,231.48,231.48,231.48,148360],["2004-10-14",231.81,231.81,231.81,231.81,155300],["2004-10-15",232.16,232.16,232.16,232.16,249510],["2004-10-18",233.6,233.6,233.6,233.6,231000],["2004-10-19",235.69,235.69,235.69,235.69,459490],["2004-10-20",235.97,235.97,235.97,235.97,322860],["2004-10-21",234.3,234.3,234.3,234.3,156810],["2004-10-22",232.85,232.85,232.85,232.85,108220],["2004-10-25",233.55,233.55,233.55,233.55,102480],["2004-10-26",233.56,233.56,233.56,233.56,298330],["2004-10-27",234.28,234.28,234.28,234.28,176980],["2004-10-28",232.97,232.97,232.97,232.97,106950],["2004-10-29",232.59,232.59,232.59,232.59,257470],["2004-11-01",232.3,232.3,232.3,232.3,93680],["2004-11-02",232.67,232.67,232.67,232.67,176940],["2004-11-03",231.68,231.68,231.68,231.68,143240],["2004-11-04",231.06,231.06,231.06,231.06,113280],["2004-11-05",230.55,230.55,230.55,230.55,110270],["2004-11-08",230.11,230.11,230.11,230.11,113600],["2004-11-09",228.96,228.96,228.96,228.96,110600],["2004-11-10",228.75,228.75,228.75,228.75,136460],["2004-11-11",228.16,228.16,228.16,228.16,117110],["2004-11-12",226.99,226.99,226.99,226.99,226570],["2004-11-15",226.65,226.65,226.65,226.65,98220],["2004-11-16",226.07,226.07,226.07,226.07,159600],["2004-11-17",225.76,225.76,225.76,225.76,81450],["2004-11-18",225.65,225.65,225.65,225.65,128460],["2004-11-19",224.72,224.72,224.72,224.72,100660],["2004-11-22",223.85,223.85,223.85,223.85,177400],["2004-11-23",222.62,222.62,222.62,222.62,190020],["2004-11-24",221.89,221.89,221.89,221.89,159840],["2004-11-25",221.33,221.33,221.33,221.33,186880],["2004-11-26",221.69,221.69,221.69,221.69,140270],["2004-11-29",224.47,224.47,224.47,224.47,226870],["2004-11-30",229.56,229.56,229.56,229.56,279520],["2004-12-01",232.08,232.08,232.08,232.08,321730],["2004-12-02",227.69,227.69,227.69,227.69,121140],["2004-12-03",229.04,229.04,229.04,229.04,121790],["2004-12-06",228.93,228.93,228.93,228.93,151210],["2004-12-07",229.81,229.81,229.81,229.81,158840],["2004-12-08",229.66,229.66,229.66,229.66,124450],["2004-12-09",229.59,229.59,229.59,229.59,67590],["2004-12-10",230.1,230.1,230.1,230.1,115910],["2004-12-13",230.71,230.71,230.71,230.71,102620],["2004-12-14",230.72,230.72,230.72,230.72,165020],["2004-12-15",232.06,232.06,232.06,232.06,227590],["2004-12-16",232.57,232.57,232.57,232.57,202560],["2004-12-17",233.93,233.93,233.93,233.93,221590],["2004-12-20",234.32,234.32,234.32,234.32,213420],["2004-12-21",233.59,233.59,233.59,233.59,179680],["2004-12-22",235.45,235.45,235.45,235.45,136140],["2004-12-23",236.9,236.9,236.9,236.9,221150],["2004-12-24",240.24,240.24,240.24,240.24,496140],["2004-12-27",239.89,239.89,239.89,239.89,363000],["2004-12-28",239.49,239.49,239.49,239.49,228320],["2004-12-29",237.56,237.56,237.56,237.56,215140],["2004-12-30",237.51,237.51,237.51,237.51,164460],["2004-12-31",239.29,239.29,239.29,239.29,260000],["2005-01-04",237.23,237.23,237.23,237.23,116280],["2005-01-05",236.72,236.72,236.72,236.72,131640],["2005-01-06",235.53,235.53,235.53,235.53,162000],["2005-01-07",235.38,235.38,235.38,235.38,75150],["2005-01-10",233.97,233.97,233.97,233.97,71290],["2005-01-11",234.72,234.72,234.72,234.72,72850],["2005-01-12",234.65,234.83,234.65,234.83,72850],["2005-01-13",234.47,234.47,234.47,234.47,217450],["2005-01-14",235.85,235.85,235.85,235.85,121480],["2005-01-17",236.07,236.07,236.07,236.07,126610],["2005-01-18",235.33,235.33,235.33,235.33,150210],["2005-01-19",234.61,234.61,234.61,234.61,124460],["2005-01-20",234.59,234.59,234.59,234.59,111450],["2005-01-21",236.07,236.07,236.07,236.07,135610],["2005-01-24",234.7,234.7,234.7,234.7,189260],["2005-01-25",234.58,234.58,234.58,234.58,181120],["2005-01-26",234.91,234.91,234.91,234.91,111460],["2005-01-27",233.76,233.76,233.76,233.76,188650],["2005-01-28",234.18,234.18,234.18,234.18,117560],["2005-01-31",233.32,233.32,233.32,233.32,98080],["2005-02-01",232.41,232.41,232.41,232.41,127000],["2005-02-02",232.85,232.85,232.85,232.85,198220],["2005-02-03",233.36,233.36,233.36,233.36,91450],["2005-02-04",236.02,236.02,236.02,236.02,99550],["2005-02-14",235.28,235.28,235.28,235.28,75830],["2005-02-15",235.36,235.36,235.36,235.36,87640],["2005-02-16",234.49,234.49,234.49,234.49,99750],["2005-02-17",234.02,234.02,234.02,234.02,56200],["2005-02-18",233.62,233.62,233.62,233.62,78350],["2005-02-21",233.13,233.13,233.13,233.13,136800],["2005-02-22",233.03,233.03,233.03,233.03,112830],["2005-02-23",233.18,233.18,233.18,233.18,141930],["2005-02-24",234.38,234.38,234.38,234.38,79470],["2005-02-25",235.14,235.14,235.14,235.14,62280],["2005-02-28",235.1,235.1,235.1,235.1,104460],["2005-03-01",235.81,235.81,235.81,235.81,131510],["2005-03-02",236.41,236.41,236.41,236.41,139170],["2005-03-03",237.62,237.62,237.62,237.62,207070],["2005-03-04",237.78,237.78,237.78,237.78,372270],["2005-03-07",238.11,238.11,238.11,238.11,163530],["2005-03-08",237.55,237.55,237.55,237.55,278650],["2005-03-09",237.19,237.19,237.19,237.19,156930],["2005-03-10",236.81,236.81,236.81,236.81,115370],["2005-03-11",237.01,237.01,237.01,237.01,284510],["2005-03-14",236.67,236.67,236.67,236.67,114610],["2005-03-15",237.96,237.96,237.96,237.96,156010],["2005-03-16",238.47,238.47,238.47,238.47,184510],["2005-03-17",237.87,237.87,237.87,237.87,267920],["2005-03-18",238.39,238.39,238.39,238.39,185740],["2005-03-21",241.86,241.86,241.86,241.86,411870],["2005-03-22",241.54,241.54,241.54,241.54,349110],["2005-03-23",244.24,244.24,244.24,244.24,500740],["2005-03-24",250.64,250.64,250.64,250.64,602680],["2005-03-25",248.43,248.43,248.43,248.43,546140],["2005-03-28",244.84,244.84,244.84,244.84,446990],["2005-03-29",244.22,244.22,244.22,244.22,373440],["2005-03-30",245.17,245.17,245.17,245.17,296290],["2005-03-31",246.51,246.51,246.51,246.51,524190],["2005-04-01",245.55,245.55,245.55,245.55,359980],["2005-04-04",245.68,245.68,245.68,245.68,227540],["2005-04-05",245.56,245.56,245.56,245.56,201780],["2005-04-06",244.98,244.98,244.98,244.98,284080],["2005-04-07",245.21,245.21,245.21,245.21,270570],["2005-04-08",245.88,245.88,245.88,245.88,283310],["2005-04-11",246.13,246.13,246.13,246.13,176440],["2005-04-12",248.08,248.08,248.08,248.08,254650],["2005-04-13",246.25,246.25,246.25,246.25,247560],["2005-04-14",245.95,245.95,245.95,245.95,180610],["2005-04-15",246.83,246.83,246.83,246.83,161210],["2005-04-18",245.44,245.44,245.44,245.44,252530],["2005-04-19",244.87,244.87,244.87,244.87,359050],["2005-04-20",246.77,246.77,246.77,246.77,260900],["2005-04-21",245.58,245.58,245.58,245.58,167070],["2005-04-22",245.63,245.63,245.63,245.63,210350],["2005-04-25",245.69,245.69,245.69,245.69,284120],["2005-04-26",246.65,246.65,246.65,246.65,388720],["2005-04-27",246.43,246.43,246.43,246.43,243030],["2005-04-28",245.67,245.67,245.67,245.67,272500],["2005-04-29",246.25,246.25,246.25,246.25,180330],["2005-05-04",244.03,244.03,244.03,244.03,155890],["2005-05-05",244.71,244.71,244.71,244.71,178940],["2005-05-06",245.24,245.24,245.24,245.24,177690],["2005-05-09",244.48,244.48,244.48,244.48,124030],["2005-05-10",244.14,244.14,244.14,244.14,153110],["2005-05-11",243.1,243.1,243.1,243.1,157580],["2005-05-12",242.81,242.81,242.81,242.81,199350],["2005-05-13",243.36,243.36,243.36,243.36,141490],["2005-05-16",242.45,242.45,242.45,242.45,124240],["2005-05-17",241.53,241.53,241.53,241.53,216520],["2005-05-18",241.39,241.39,241.39,241.39,242440],["2005-05-19",242.48,242.48,242.48,242.48,198080],["2005-05-20",243.69,243.69,243.69,243.69,217670],["2005-05-23",243.39,243.39,243.39,243.39,117210],["2005-05-24",243.72,243.72,243.72,243.72,130920],["2005-05-25",243.19,243.19,243.19,243.19,125090],["2005-05-26",243.24,243.24,243.24,243.24,208186],["2005-05-27",244.13,244.13,244.13,244.13,237810],["2005-05-30",244.56,244.56,244.56,244.56,194480],["2005-05-31",244.24,244.24,244.24,244.24,222650],["2005-06-01",244.73,244.73,244.73,244.73,337920],["2005-06-02",244.88,244.88,244.88,244.88,334810],["2005-06-03",245.38,245.38,245.38,245.38,164960],["2005-06-06",245.76,245.76,245.76,245.76,248800],["2005-06-07",246.67,246.67,246.67,246.67,361140],["2005-06-08",247.21,247.21,247.21,247.21,233490],["2005-06-09",247.06,247.06,247.06,247.06,237990],["2005-06-10",246.59,246.59,246.59,246.59,176750],["2005-06-13",245.83,245.83,245.83,245.83,177160],["2005-06-14",245.73,245.73,245.73,245.73,183230],["2005-06-15",246.07,246.07,246.07,246.07,278430],["2005-06-16",246.29,246.29,246.29,246.29,266620],["2005-06-17",246.56,246.56,246.56,246.56,271030],["2005-06-20",246.42,246.42,246.42,246.42,266780],["2005-06-21",246.56,246.56,246.56,246.56,378020],["2005-06-22",246.76,246.76,246.76,246.76,323450],["2005-06-23",247.0,247.0,247.0,247.0,290220],["2005-06-24",246.78,246.78,246.78,246.78,217680],["2005-06-27",245.99,245.99,245.99,245.99,212050],["2005-06-28",245.02,245.02,245.02,245.02,250440],["2005-06-29",246.44,246.44,246.44,246.44,258690],["2005-06-30",246.81,246.81,246.81,246.81,219420],["2005-07-01",246.51,246.51,246.51,246.51,211240],["2005-07-04",247.77,247.77,247.77,247.77,218650],["2005-07-05",247.89,247.89,247.89,247.89,231080],["2005-07-06",247.1,247.1,247.1,247.1,302410],["2005-07-07",246.78,246.78,246.78,246.78,354410],["2005-07-08",248.32,248.32,248.32,248.32,262490],["2005-07-11",249.53,249.53,249.53,249.53,282310],["2005-07-12",249.49,249.49,249.49,249.49,330560],["2005-07-13",249.43,249.81,249.43,249.81,300130],["2005-07-14",249.43,249.43,248.67,248.67,283030],["2005-07-15",248.94,248.94,248.94,248.94,235820],["2005-07-18",249.1,249.1,248.79,248.79,297790],["2005-07-19",248.38,248.38,248.32,248.32,315660],["2005-07-20",248.15,248.15,248.0,248.0,251700],["2005-07-21",247.59,247.59,246.54,246.54,334230],["2005-07-22",245.77,245.77,245.77,245.77,384800],["2005-07-25",246.31,246.31,246.31,246.31,313910],["2005-07-26",245.95,245.95,245.95,245.95,277060],["2005-07-27",244.24,244.24,244.24,244.24,271670],["2005-07-28",243.67,243.67,243.67,243.67,279380],["2005-07-29",245.53,245.53,245.53,245.53,287710],["2005-08-01",245.48,245.48,245.48,245.48,324340],["2005-08-02",246.53,246.53,246.53,246.53,389617],["2005-08-03",247.96,247.96,247.96,247.96,332090],["2005-08-04",253.51,253.51,253.51,253.51,610550],["2005-08-05",250.93,250.93,250.93,250.93,320750],["2005-08-08",250.27,250.27,248.87,248.87,250170],["2005-08-09",249.58,249.58,249.31,249.31,309230],["2005-08-10",249.0,249.04,249.0,249.04,244970],["2005-08-11",249.21,249.21,248.99,248.99,313510],["2005-08-12",248.89,249.23,248.89,249.23,275650],["2005-08-15",249.09,249.09,248.24,248.24,395490],["2005-08-16",247.9,247.9,247.53,247.53,327800],["2005-08-17",247.46,247.46,247.33,247.33,317720],["2005-08-18",247.3,247.35,247.3,247.35,243580],["2005-08-19",247.47,247.84,247.47,247.84,291640],["2005-08-22",247.82,247.91,247.82,247.91,312890],["2005-08-23",247.89,248.19,247.89,248.19,438650],["2005-08-24",247.98,248.41,247.98,248.41,273390],["2005-08-25",248.64,249.07,248.64,249.07,324950],["2005-08-26",249.38,249.74,249.38,249.74,390050],["2005-08-29",251.05,253.7,251.05,253.7,355300],["2005-08-30",255.94,255.94,255.94,255.94,527490],["2005-08-31",256.23,256.23,254.5,254.5,431470],["2005-09-01",255.02,255.02,254.95,254.95,264540],["2005-09-05",254.56,255.55,254.56,255.55,486360],["2005-09-06",255.68,257.58,255.68,257.58,401050],["2005-09-07",258.73,259.57,258.73,259.57,740290],["2005-09-08",260.61,260.61,260.61,260.61,543320],["2005-09-09",259.96,259.96,259.96,259.96,756237],["2005-09-12",262.18,262.18,262.18,262.18,726630],["2005-09-13",263.41,264.09,263.41,264.09,819620],["2005-09-14",264.51,264.51,264.03,264.03,643306],["2005-09-15",265.03,265.49,265.03,265.49,683950],["2005-09-16",268.19,268.19,268.08,268.08,713610],["2005-09-19",270.07,274.81,270.07,274.81,681130],["2005-09-20",284.55,285.99,284.55,285.99,1195880],["2005-09-21",288.46,288.46,276.61,276.61,1108650],["2005-09-22",277.78,280.4,277.78,280.4,849760],["2005-09-23",281.28,281.28,278.35,278.35,909820],["2005-09-26",278.84,278.84,277.54,277.54,705630],["2005-09-27",277.18,277.18,276.49,276.49,624413],["2005-09-28",275.62,275.63,275.62,275.63,479070],["2005-09-29",275.97,275.97,275.95,275.95,395630],["2005-09-30",289.18,289.33,289.18,289.33,822500],["2005-10-03",289.95,289.95,286.0,286.0,1241840],["2005-10-04",285.55,285.55,283.86,283.86,615910],["2005-10-05",285.01,286.34,285.01,286.34,608920],["2005-10-06",286.96,288.14,286.96,288.14,641050],["2005-10-07",289.68,291.3,289.68,291.3,669630],["2005-10-10",292.45,292.45,292.11,292.11,1207586],["2005-10-11",291.98,291.98,291.34,291.34,460490],["2005-10-12",291.88,292.35,291.88,292.35,460898],["2005-10-13",296.59,298.74,296.59,298.74,787410],["2005-10-14",302.7,304.1,302.7,304.1,1129995],["2005-10-17",310.01,310.2,310.01,310.2,772960],["2005-10-18",311.39,311.39,307.09,307.09,1090400],["2005-10-19",305.19,306.46,305.19,306.46,1015770],["2005-10-20",307.71,307.71,307.05,307.05,1070230],["2005-10-21",307.27,307.27,306.72,306.72,914680],["2005-10-24",306.57,306.9,306.57,306.9,2970771],["2005-10-25",306.28,306.28,305.11,305.11,1322530],["2005-10-26",302.14,302.14,300.53,300.53,979240],["2005-10-27",297.95,300.98,297.95,300.98,644290],["2005-10-28",305.4,305.4,305.38,305.38,1236372],["2005-10-31",307.31,307.4,307.31,307.4,581210],["2005-11-01",310.34,310.51,310.34,310.51,637830],["2005-11-02",314.6,315.56,314.6,315.56,529360],["2005-11-03",321.99,322.52,321.99,322.52,830760],["2005-11-04",325.25,325.25,321.15,321.15,736380],["2005-11-07",321.52,322.59,321.52,322.59,606764],["2005-11-08",322.81,322.81,321.35,321.35,551200],["2005-11-09",321.32,321.32,320.56,320.56,468480],["2005-11-10",320.81,320.81,319.13,319.13,472101],["2005-11-11",318.52,318.52,317.73,317.73,510090],["2005-11-14",317.77,317.83,317.77,317.83,466230],["2005-11-15",318.47,318.47,317.06,317.06,414340],["2005-11-16",316.16,316.16,315.9,315.9,449490],["2005-11-17",314.85,314.85,313.91,313.91,572590],["2005-11-18",312.58,312.58,312.5,312.5,362800],["2005-11-21",312.72,312.72,311.8,311.8,295950],["2005-11-22",310.84,310.84,308.53,308.53,471050],["2005-11-23",307.78,307.78,305.5,305.5,552560],["2005-11-24",301.82,301.82,301.78,301.78,683810],["2005-11-25",306.53,309.47,306.53,309.47,518550],["2005-11-28",310.42,310.42,308.18,308.18,389829],["2005-11-29",306.19,307.77,306.19,307.77,341090],["2005-11-30",309.16,311.33,309.16,311.33,329860],["2005-12-01",311.22,312.09,311.22,312.09,266120],["2005-12-02",313.01,313.01,312.43,312.43,241830],["2005-12-05",312.53,312.86,312.53,312.86,191340],["2005-12-06",312.43,312.43,312.29,312.29,191770],["2005-12-07",312.4,312.4,312.31,312.31,387000],["2005-12-08",312.83,313.09,312.83,313.09,264710],["2005-12-09",314.24,315.79,314.24,315.79,332000],["2005-12-12",317.75,317.75,316.88,316.88,309282],["2005-12-13",316.8,316.8,316.73,316.73,368160],["2005-12-14",316.55,316.55,314.94,314.94,367260],["2005-12-15",315.47,315.47,314.08,314.08,355200],["2005-12-16",314.57,314.57,314.49,314.49,316670],["2005-12-19",314.22,314.22,311.6,311.6,442350],["2005-12-20",313.66,313.66,311.83,311.83,348710],["2005-12-21",310.68,310.68,310.64,310.64,252980],["2005-12-22",308.43,309.96,308.43,309.96,397590],["2005-12-23",309.67,309.67,309.14,309.14,317690],["2005-12-26",309.56,309.56,309.26,309.26,314980],["2005-12-27",309.7,309.7,308.42,308.42,310760],["2005-12-28",307.59,307.59,307.32,307.32,279260],["2005-12-29",306.6,308.8,306.6,308.8,309080],["2005-12-30",310.46,310.46,307.5,307.5,267890],["2006-01-03",306.86,306.86,305.28,305.28,249870],["2006-01-04",305.3,305.3,305.09,305.09,204430],["2006-01-05",305.59,306.71,305.59,306.71,207520],["2006-01-06",307.47,307.5,307.47,307.5,212120],["2006-01-09",307.76,307.76,306.31,306.31,207312],["2006-01-10",306.75,306.75,306.35,306.35,424550],["2006-01-11",305.82,305.82,304.96,304.96,234270],["2006-01-12",304.3,304.3,304.23,304.23,409390],["2006-01-13",305.82,306.83,305.82,306.83,301730],["2006-01-17",307.9,308.94,307.9,308.94,467790],["2006-01-18",309.9,310.38,309.9,310.38,289790],["2006-01-19",310.64,310.64,310.52,310.52,448850],["2006-01-20",316.4,316.4,313.38,313.38,427420],["2006-01-23",313.49,313.49,308.31,308.31,451520],["2006-01-24",308.21,308.21,306.84,306.84,345610],["2006-01-25",307.06,310.86,307.06,310.86,305740],["2006-01-26",312.92,313.3,312.92,313.3,350540],["2006-01-27",312.29,312.32,312.29,312.32,307900],["2006-02-06",314.03,314.03,313.14,313.14,957640],["2006-02-07",317.43,318.95,317.43,318.95,750400],["2006-02-08",324.28,325.0,324.28,325.0,953240],["2006-02-09",325.3,325.54,325.3,325.54,1010730],["2006-02-10",322.57,325.17,322.57,325.17,661550],["2006-02-13",324.69,324.69,324.46,324.46,798890],["2006-02-14",324.61,325.59,324.61,325.59,755885],["2006-02-15",327.1,327.67,327.1,327.67,852710],["2006-02-16",330.8,330.8,330.8,330.8,1006310],["2006-02-17",335.27,339.98,335.27,339.98,1246430],["2006-02-20",351.45,353.96,351.45,353.96,1120940],["2006-02-21",366.72,366.72,366.46,366.46,1489920],["2006-02-22",373.28,373.28,364.44,364.44,1646910],["2006-02-23",367.91,368.93,367.91,368.93,1139750],["2006-02-24",373.31,373.5,373.31,373.5,1111020],["2006-02-27",377.4,379.57,377.4,379.57,1406120],["2006-02-28",383.19,390.65,383.19,390.65,1379460],["2006-03-01",402.15,402.15,401.9,401.9,1654900],["2006-03-02",409.77,412.82,409.77,412.82,1678820],["2006-03-03",415.56,415.56,397.95,397.95,2629700],["2006-03-06",401.36,409.76,401.36,409.76,1769980],["2006-03-07",413.05,413.33,413.05,413.33,1456840],["2006-03-08",412.98,412.98,409.28,409.28,1616680],["2006-03-09",413.2,413.2,412.12,412.12,3520840],["2006-03-10",415.45,415.45,414.36,414.36,1512350],["2006-03-13",422.97,424.46,422.97,424.46,1870480],["2006-03-14",431.1,432.21,431.1,432.21,1837130],["2006-03-15",435.41,435.41,427.59,427.59,1875880],["2006-03-16",434.56,434.56,432.86,432.86,1990060],["2006-03-17",436.59,443.19,436.59,443.19,1643150],["2006-03-20",450.15,453.48,450.15,453.48,2071610],["2006-03-21",461.56,462.69,461.56,462.69,2281060],["2006-03-22",468.73,468.73,459.36,459.36,2324470],["2006-03-23",460.21,460.21,459.42,459.42,1852900],["2006-03-24",457.94,457.94,456.06,456.06,1679580],["2006-03-27",460.46,463.0,460.46,463.0,1635860],["2006-03-28",460.46,466.47,460.46,466.47,1661210],["2006-03-29",471.41,474.79,471.41,474.79,2173820],["2006-03-30",492.08,493.41,492.08,493.41,1920100],["2006-03-31",507.1,507.1,503.56,503.56,1904160],["2006-04-03",520.53,523.32,520.53,523.32,2075940],["2006-04-04",536.3,536.3,505.42,505.42,2634820],["2006-04-05",517.5,521.12,517.5,521.12,3885490],["2006-04-06",533.87,533.87,532.69,532.69,3474620],["2006-04-07",540.94,544.71,540.94,544.71,2090540],["2006-04-10",551.26,551.26,540.36,540.36,2008390],["2006-04-11",536.49,536.49,528.63,528.63,2153890],["2006-04-12",534.3,534.3,534.3,534.3,2010410],["2006-04-13",534.3,551.6,534.3,551.6,1938680],["2006-04-14",558.38,558.38,555.15,555.15,1799270],["2006-04-17",561.32,561.32,561.09,561.09,1985760],["2006-04-18",569.17,570.94,569.17,570.94,2329390],["2006-04-19",576.11,576.11,571.16,571.16,2320530],["2006-04-20",571.63,571.63,569.79,569.79,2564350],["2006-04-21",587.46,591.39,587.46,591.39,2872270],["2006-04-24",612.8,615.14,612.8,615.14,2465604],["2006-04-25",638.86,638.86,632.69,632.69,2419230],["2006-04-26",625.28,625.28,621.53,621.53,3174570],["2006-04-27",617.47,617.47,594.02,594.02,3406820],["2006-04-28",595.48,595.48,595.48,595.48,3011430],["2006-05-03",611.72,612.11,611.72,612.11,2153350],["2006-05-04",609.52,609.52,601.34,601.34,2477560],["2006-05-05",593.89,593.89,593.89,593.89,2392330],["2006-05-08",586.46,586.46,574.25,574.25,1347990],["2006-05-09",547.33,547.33,546.4,546.4,1194310],["2006-05-10",521.12,521.12,520.82,520.82,1068830],["2006-05-11",535.47,542.95,535.47,542.95,2877310],["2006-05-12",567.69,567.69,566.76,566.76,1522030],["2006-05-15",590.04,590.25,590.04,590.25,1829040],["2006-05-16",577.19,577.19,564.52,564.52,3434880],["2006-05-17",576.25,576.25,575.54,575.54,1794410],["2006-05-18",568.81,568.81,566.11,566.11,1446910],["2006-05-19",557.28,562.33,557.28,562.33,1713210],["2006-05-22",558.15,558.15,553.37,553.37,1299500],["2006-05-23",540.56,540.56,538.6,538.6,1347640],["2006-05-24",540.56,559.55,540.56,559.55,1460480],["2006-05-25",543.41,543.41,543.41,543.41,1504750],["2006-05-26",543.67,545.39,543.67,545.39,862120],["2006-05-29",540.56,540.56,537.3,537.3,1051990],["2006-05-30",526.15,526.15,526.01,526.01,1261470],["2006-05-31",531.22,538.91,531.22,538.91,1296460],["2006-06-01",538.55,538.55,535.18,535.18,1094670],["2006-06-02",538.37,540.23,538.37,540.23,1140980],["2006-06-05",548.91,551.26,548.91,551.26,1050040],["2006-06-06",557.35,557.35,551.79,551.79,1480950],["2006-06-07",546.2,546.2,544.55,544.55,966920],["2006-06-08",544.41,548.19,544.41,548.19,905450],["2006-06-09",549.61,549.61,548.79,548.79,969170],["2006-06-12",546.95,546.95,545.98,545.98,602870],["2006-06-13",546.2,546.2,543.9,543.9,1319350],["2006-06-14",543.53,543.53,540.96,540.96,625760],["2006-06-15",539.96,539.96,537.48,537.48,583750],["2006-06-16",529.31,529.31,523.63,523.7,1035900],["2006-06-19",522.33,522.55,519.47,519.47,631460],["2006-06-20",517.1,517.1,505.94,505.94,1025480],["2006-06-21",495.09,495.09,487.86,487.86,1925390],["2006-06-22",502.82,510.15,502.82,510.15,855700],["2006-06-23",516.59,516.59,505.8,510.62,1293740],["2006-06-26",504.11,506.59,502.94,502.94,943310],["2006-06-27",498.54,501.56,498.54,501.56,1133620],["2006-06-28",502.51,506.46,502.51,506.46,727640],["2006-06-29",506.31,512.29,506.27,512.29,1056248],["2006-06-30",513.17,515.59,509.23,515.59,1666770],["2006-07-03",509.78,510.26,507.31,507.31,605880],["2006-07-04",503.57,503.57,500.49,500.49,551630],["2006-07-05",497.95,499.8,497.95,499.8,524960],["2006-07-06",498.07,505.26,498.07,505.26,602820],["2006-07-07",506.18,508.31,506.18,508.31,1054740],["2006-07-10",509.1,509.1,504.98,504.98,645610],["2006-07-11",505.77,506.54,504.0,504.0,1055880],["2006-07-12",504.8,504.8,502.08,502.08,1382250],["2006-07-13",506.45,509.15,506.45,509.15,2290330],["2006-07-14",511.99,511.99,506.1,506.1,1756875],["2006-07-17",498.22,498.22,494.31,494.31,1854450],["2006-07-18",489.23,489.23,484.13,484.13,1770290],["2006-07-19",477.13,477.13,466.19,466.19,1909120],["2006-07-20",458.54,485.57,458.54,485.57,2219910],["2006-07-21",482.45,482.45,472.86,472.86,1373570],["2006-07-24",466.6,466.6,460.68,460.68,1242470],["2006-07-25",449.94,449.94,439.66,439.66,1640910],["2006-07-26",431.06,438.07,431.06,434.24,1809800],["2006-07-27",435.13,441.27,435.13,441.27,1562220],["2006-07-28",445.1,445.1,439.57,439.57,1404700],["2006-07-31",431.47,431.47,422.41,422.41,1280120],["2006-08-01",409.67,409.67,404.87,404.87,1595884],["2006-08-02",388.82,399.8,388.82,399.8,1948660],["2006-08-03",411.86,417.73,411.86,417.73,1850300],["2006-08-04",436.12,436.12,435.5,435.5,1880370],["2006-08-07",439.95,439.95,423.49,423.49,2119580],["2006-08-08",426.02,434.31,426.02,433.4,1381410],["2006-08-09",430.97,433.86,430.25,430.25,2508210],["2006-08-10",429.18,432.4,429.18,432.4,1794320],["2006-08-11",436.68,443.45,436.68,443.45,1888620],["2006-08-14",458.97,464.55,458.97,464.55,2302880],["2006-08-15",468.26,468.26,460.07,460.34,2662920],["2006-08-16",467.94,476.24,467.94,476.24,3055310],["2006-08-17",488.78,488.78,483.32,483.32,3846950],["2006-08-18",486.0,486.0,482.31,482.31,3428890],["2006-08-21",485.18,485.18,482.19,482.19,1943680],["2006-08-22",474.55,474.55,470.12,470.12,2679598],["2006-08-23",466.97,478.39,466.97,478.39,2107786],["2006-08-24",480.75,481.2,479.03,479.03,1734580],["2006-08-25",478.0,478.0,476.89,477.43,1282100],["2006-08-28",477.45,483.06,477.45,483.06,2315780],["2006-08-29",485.62,488.63,485.62,488.63,2618100],["2006-08-30",492.95,493.25,492.77,492.77,3121600],["2006-08-31",492.53,492.53,490.23,491.18,2107160],["2006-09-01",498.21,498.21,498.21,498.21,2941950],["2006-09-05",509.87,515.66,509.87,515.66,3590753],["2006-09-06",526.87,526.87,517.61,517.61,3725430],["2006-09-07",514.77,514.77,511.21,511.21,2819190],["2006-09-08",511.45,513.04,511.21,513.04,2610280],["2006-09-11",514.87,514.87,511.55,511.55,2471190],["2006-09-12",506.11,506.11,500.82,500.82,2328600],["2006-09-13",500.42,511.14,500.42,510.66,2353275],["2006-09-14",508.97,508.97,505.17,505.17,1953490],["2006-09-15",508.29,509.32,508.27,509.32,2567860],["2006-09-18",511.1,511.1,510.08,510.08,2051090],["2006-09-19",514.03,515.08,514.03,515.08,2975080],["2006-09-20",519.54,519.54,514.48,514.48,2697510],["2006-09-21",515.81,515.81,513.32,513.37,1853160],["2006-09-22",511.61,513.75,511.61,513.75,1934993],["2006-09-25",514.51,515.09,514.25,515.09,1933530],["2006-09-26",516.81,520.05,516.81,520.05,2450350],["2006-09-27",522.21,522.21,520.42,520.42,2585272],["2006-09-28",522.18,527.74,522.18,527.74,4392831],["2006-09-29",531.88,531.88,526.37,526.37,2933920],["2006-10-02",529.57,531.68,529.57,531.68,2243810],["2006-10-03",538.09,538.09,536.47,537.87,2973280],["2006-10-04",545.55,545.55,541.91,541.91,3743516],["2006-10-05",542.82,542.82,534.73,534.73,2316460],["2006-10-06",532.93,536.48,532.93,536.48,1944380],["2006-10-09",537.52,537.52,535.13,535.13,2121950],["2006-10-10",531.97,531.97,527.18,527.18,2029560],["2006-10-11",524.73,525.0,524.67,524.67,2010670],["2006-10-12",527.16,527.16,525.22,525.22,2115015],["2006-10-13",524.98,526.12,524.98,525.93,2095490],["2006-10-16",527.01,527.01,526.34,526.34,2067820],["2006-10-17",523.28,523.28,518.71,518.71,2937850],["2006-10-18",517.93,518.58,517.88,518.58,2328270],["2006-10-19",522.69,524.59,522.49,524.59,2091764],["2006-10-20",527.91,528.42,527.91,528.42,2066270],["2006-10-23",526.05,526.05,525.92,525.92,1699370],["2006-10-24",525.98,525.98,525.75,525.75,1488840],["2006-10-25",525.02,525.39,524.25,524.25,1478020],["2006-10-26",524.59,524.99,524.35,524.99,1478900],["2006-10-27",520.71,521.23,520.71,521.04,1834650],["2006-10-30",518.01,518.01,512.4,512.4,1663170],["2006-10-31",505.23,511.54,505.23,511.54,2062470],["2006-11-01",516.8,521.38,516.8,521.38,1542760],["2006-11-02",523.1,523.1,516.95,516.95,1498510],["2006-11-03",514.11,514.11,513.74,513.74,1104980],["2006-11-06",513.89,517.11,513.89,517.11,1054900],["2006-11-07",519.74,520.48,519.74,520.03,1783080],["2006-11-08",524.28,525.99,524.28,525.99,2068650],["2006-11-09",530.14,531.69,530.14,531.69,2120240],["2006-11-10",537.43,537.43,530.81,530.81,2071580],["2006-11-13",534.04,537.28,534.04,537.28,2557670],["2006-11-14",549.44,555.77,549.44,555.77,3493820],["2006-11-15",570.63,570.63,563.09,563.09,3876920],["2006-11-16",556.42,559.83,556.42,559.83,3596930],["2006-11-17",563.12,573.79,563.12,573.79,3911250],["2006-11-20",590.07,590.07,584.26,584.26,4870045],["2006-11-21",596.23,599.01,596.23,598.22,3243370],["2006-11-22",609.46,610.16,607.93,610.16,3447600],["2006-11-23",632.53,636.95,632.53,636.95,4360694],["2006-11-24",666.04,666.26,665.53,665.53,6069148],["2006-11-27",687.72,687.72,640.15,640.15,5500820],["2006-11-28",635.63,647.08,635.63,638.0,4273260],["2006-11-29",622.16,622.16,616.07,616.58,3514800],["2006-11-30",616.77,633.05,616.77,633.05,2784010],["2006-12-01",637.07,637.07,631.29,631.29,2956020],["2006-12-04",638.89,640.74,638.89,640.65,3233970],["2006-12-05",644.26,644.6,642.94,644.6,2708220],["2006-12-06",651.18,655.13,651.18,655.13,4087070],["2006-12-07",670.13,677.14,670.13,677.14,4478520],["2006-12-08",696.12,696.12,696.12,696.12,1202500],["2006-12-11",721.6,724.29,721.6,723.84,5299440],["2006-12-12",748.58,748.58,716.64,716.64,7243865],["2006-12-13",740.29,740.57,738.81,740.57,6395740],["2006-12-14",766.59,766.59,757.17,757.17,6365570],["2006-12-15",773.47,775.56,773.47,775.56,5949820],["2006-12-18",790.18,790.18,779.3,779.57,6874365],["2006-12-19",795.68,799.31,795.68,799.31,6121815],["2006-12-20",815.98,815.98,809.86,809.86,7394710],["2006-12-21",809.34,809.34,778.88,778.88,7333600],["2006-12-22",744.67,744.67,744.15,744.15,4897962],["2006-12-25",717.68,734.66,717.68,734.66,4851763],["2006-12-26",723.98,747.82,723.98,747.82,5471000],["2006-12-27",762.33,762.33,744.36,754.63,6276130],["2006-12-28",757.06,758.87,753.81,753.81,5175880],["2006-12-29",748.36,751.77,748.36,751.77,4508186],["2007-01-02",751.04,751.04,741.27,741.27,3825510],["2007-01-03",745.13,757.71,745.13,757.71,4485494],["2007-01-04",784.45,788.82,784.45,788.82,5998810],["2007-01-05",818.04,818.51,818.04,818.51,8119454],["2007-01-08",840.22,840.22,825.11,825.11,8911220],["2007-01-09",845.26,845.26,840.89,844.91,7215300],["2007-01-10",864.75,866.72,864.75,865.71,6498406],["2007-01-11",886.83,886.83,885.43,885.43,7384220],["2007-01-12",914.41,914.79,913.68,914.79,8241280],["2007-01-15",941.73,947.15,941.73,947.15,6648105],["2007-01-16",985.53,985.53,983.5,983.6,7366000],["2007-01-17",1012.7,1012.7,964.96,964.96,9662210],["2007-01-18",946.84,983.09,946.84,983.09,10160510],["2007-01-19",1024.0,1024.0,1022.97,1023.05,7121700],["2007-01-22",1044.26,1044.26,1027.7,1027.7,8740950],["2007-01-23",1040.06,1040.7,1039.61,1040.7,6277740],["2007-01-24",1049.82,1049.82,1016.39,1016.39,6940113],["2007-01-25",991.65,991.65,988.86,988.86,8952240],["2007-01-26",966.6,974.76,966.6,974.76,10117330],["2007-01-29",976.51,995.55,976.51,995.55,7385420],["2007-01-30",1021.29,1023.97,1021.29,1022.4,7876780],["2007-01-31",1044.07,1044.07,1041.33,1041.33,8352290],["2007-02-01",1066.33,1066.33,1049.32,1049.32,12837980],["2007-02-02",1074.55,1074.55,1074.55,1074.55,7605140],["2007-02-05",1091.02,1091.02,1058.71,1058.71,11126580],["2007-02-06",1058.57,1091.38,1058.57,1091.38,7863380],["2007-02-07",1084.33,1095.75,1083.99,1095.75,7953010],["2007-02-08",1058.74,1058.74,1052.86,1052.86,6949250],["2007-02-09",1010.97,1030.9,1010.38,1030.9,8058290],["2007-02-12",1041.43,1054.26,1041.43,1054.26,8067800],["2007-02-13",1081.79,1081.79,1074.06,1074.46,6874140],["2007-02-14",1077.98,1077.98,1073.19,1073.19,6411450],["2007-02-15",1071.5,1083.25,1071.5,1083.25,6299500],["2007-02-26",1121.18,1129.02,1121.18,1129.02,8681260],["2007-02-27",1174.1,1174.1,1167.36,1167.36,8596740],["2007-02-28",1159.67,1159.67,1135.85,1137.69,11427705],["2007-03-01",1147.51,1147.51,1123.07,1123.07,8901823],["2007-03-02",1130.62,1147.66,1130.62,1147.66,15124210],["2007-03-05",1165.05,1165.05,1158.9,1158.9,8358577],["2007-03-06",1139.76,1139.76,1132.95,1133.31,8712930],["2007-03-07",1139.3,1139.3,1132.23,1132.23,7312420],["2007-03-08",1140.48,1141.59,1138.67,1141.59,8479299],["2007-03-09",1168.67,1168.67,1155.68,1155.68,9825230],["2007-03-12",1179.32,1179.32,1170.67,1170.67,9348750],["2007-03-13",1178.67,1178.67,1154.12,1158.27,11144680],["2007-03-14",1135.21,1135.21,1114.21,1114.21,8909970],["2007-03-15",1072.79,1072.79,1065.52,1065.52,6400710],["2007-03-16",1089.24,1109.76,1089.24,1109.76,8893730],["2007-03-19",1152.06,1152.06,1133.34,1133.34,8992521],["2007-03-20",1133.77,1133.77,1117.25,1117.25,8336160],["2007-03-21",1116.79,1116.79,1111.63,1111.63,8639700],["2007-03-22",1107.86,1107.86,1099.82,1099.82,7811650],["2007-03-23",1096.95,1096.95,1090.56,1090.56,7066600],["2007-03-26",1085.46,1085.46,1070.73,1072.16,6178430],["2007-03-27",1050.27,1050.27,1034.24,1034.24,5618080],["2007-03-28",999.35,1031.79,999.35,1031.79,7534470],["2007-03-29",1050.17,1068.71,1050.17,1068.71,6972240],["2007-03-30",1091.23,1091.23,1071.33,1071.33,8408290],["2007-04-02",1059.18,1061.75,1055.1,1055.1,6876110],["2007-04-03",1030.93,1030.93,1027.43,1027.53,4552410],["2007-04-04",1030.69,1050.9,1030.69,1050.9,6737174],["2007-04-05",1058.53,1058.53,1048.98,1048.98,4670630],["2007-04-06",1033.77,1033.92,1032.64,1033.92,4577090],["2007-04-09",1041.29,1041.36,1039.98,1041.36,3010000],["2007-04-10",1044.9,1044.9,1039.67,1039.67,3861110],["2007-04-11",1037.16,1037.25,1034.68,1034.68,3004500],["2007-04-12",1031.21,1031.21,1027.58,1027.58,3672020],["2007-04-13",1026.4,1026.4,1012.98,1012.98,4177330],["2007-04-16",998.14,998.14,983.0,983.0,4915547],["2007-04-17",968.96,968.96,965.72,965.72,5818440],["2007-04-18",979.86,1001.12,979.86,1001.12,3846470],["2007-04-19",1015.1,1015.1,998.09,998.09,6564301],["2007-04-20",981.95,981.95,968.88,968.88,4495390],["2007-04-23",940.58,940.58,931.18,931.18,3540720],["2007-04-24",907.47,907.65,905.53,905.53,4476004],["2007-04-25",903.94,923.89,903.94,923.89,6010190],["2007-05-02",933.3,935.48,933.3,935.48,4052560],["2007-05-03",939.02,941.03,937.46,937.46,3464810],["2007-05-04",941.14,947.19,941.14,947.19,2796900],["2007-05-07",969.48,983.62,969.48,983.62,4587992],["2007-05-08",1017.24,1017.24,1015.43,1015.43,5579280],["2007-05-09",1029.66,1029.66,1019.96,1019.96,6070250],["2007-05-10",1026.46,1026.46,1020.04,1020.04,3912610],["2007-05-11",1022.35,1039.63,1022.35,1039.63,4916680],["2007-05-14",1061.89,1066.04,1061.89,1066.04,5264300],["2007-05-15",1069.15,1069.15,1054.69,1054.69,5960560],["2007-05-16",1051.62,1051.62,1040.99,1040.99,4938670],["2007-05-17",1039.27,1059.79,1039.27,1059.79,5065380],["2007-05-18",1063.33,1066.56,1063.33,1066.56,5535620],["2007-05-21",1077.62,1085.41,1077.62,1085.41,5482285],["2007-05-22",1102.7,1107.52,1102.7,1107.52,7158500],["2007-05-23",1127.75,1127.75,1113.19,1113.19,8074620],["2007-05-24",1101.79,1101.79,1085.3,1085.3,5800610],["2007-05-25",1073.52,1089.6,1073.52,1089.6,5900630],["2007-05-28",1113.24,1113.24,1098.64,1098.64,5695020],["2007-05-29",1102.82,1102.82,1093.77,1093.77,5971530],["2007-05-30",1080.96,1080.96,1077.88,1077.88,4828860],["2007-05-31",1087.55,1087.55,1081.48,1081.48,5318990],["2007-06-01",1085.93,1085.93,1077.36,1077.36,5273160],["2007-06-04",1074.18,1074.18,1062.1,1062.1,5260978],["2007-06-05",1051.68,1051.68,1039.66,1039.66,5472140],["2007-06-06",1040.45,1045.29,1038.9,1045.29,6514970],["2007-06-07",1057.54,1060.56,1057.54,1060.02,4961190],["2007-06-08",1067.13,1067.13,1054.78,1057.36,7682410],["2007-06-11",1042.09,1042.09,1037.29,1040.75,5158650],["2007-06-12",1034.88,1036.54,1034.88,1036.54,5285160],["2007-06-13",1035.97,1038.8,1033.71,1038.8,5568620],["2007-06-14",1044.02,1044.02,1042.79,1042.79,5896260],["2007-06-15",1050.63,1050.63,1048.19,1048.19,5388510],["2007-06-18",1046.42,1046.62,1043.99,1043.99,5715300],["2007-06-19",1047.95,1049.87,1047.95,1049.58,6104260],["2007-06-20",1050.88,1050.88,1045.28,1045.28,6427950],["2007-06-21",1043.96,1043.96,1034.43,1034.43,5187010],["2007-06-22",1031.26,1037.45,1031.26,1033.69,5396810],["2007-06-25",1047.97,1047.97,1044.39,1044.39,4967100],["2007-06-26",1064.15,1064.15,1054.38,1055.7,5504170],["2007-06-27",1057.08,1057.08,1032.96,1032.96,4439540],["2007-06-28",1024.3,1024.62,1024.04,1024.04,4126440],["2007-06-29",1020.64,1024.68,1020.64,1024.68,4191350],["2007-07-02",1015.71,1015.71,994.17,994.17,5497790],["2007-07-03",976.11,977.3,975.4,977.3,5565910],["2007-07-04",996.14,1013.56,996.14,1013.56,4746820],["2007-07-05",1013.95,1013.95,1012.82,1012.82,6233040],["2007-07-06",1008.36,1010.53,1008.36,1010.53,4840358],["2007-07-09",1004.39,1010.27,1004.39,1010.27,3785850],["2007-07-10",1015.15,1023.04,1015.15,1023.04,4688500],["2007-07-11",1032.43,1032.71,1029.85,1029.85,4880720],["2007-07-12",1025.72,1025.72,1017.68,1017.68,4443210],["2007-07-13",1010.71,1015.73,1010.71,1015.73,4430640],["2007-07-16",1005.16,1005.16,995.83,995.83,4982700],["2007-07-17",995.86,1001.05,995.86,1000.33,4545830],["2007-07-18",998.75,998.75,994.73,994.73,4271680],["2007-07-19",990.84,990.84,984.43,984.43,3713490],["2007-07-20",980.35,982.17,980.35,981.31,4714360],["2007-07-23",979.23,979.23,979.23,979.23,4714360],["2007-07-24",982.17,983.53,982.17,982.43,5127567],["2007-07-25",975.08,975.08,970.55,972.56,4662820],["2007-07-26",965.92,965.92,956.13,956.13,3516380],["2007-07-27",946.03,946.03,939.94,940.36,4096005],["2007-07-30",928.48,931.55,924.87,925.44,2480540],["2007-07-31",905.8,908.04,896.11,907.95,4847660],["2007-08-01",905.34,925.92,903.61,923.14,4833010],["2007-08-02",926.67,926.95,911.18,911.18,4759920],["2007-08-03",895.22,898.24,892.88,892.88,3988430],["2007-08-06",892.88,894.08,883.9,883.9,3231500],["2007-08-07",890.75,898.76,890.42,896.91,3715230],["2007-08-08",902.78,910.05,900.66,910.05,4430630],["2007-08-09",923.15,938.21,921.79,938.21,4974890],["2007-08-10",942.33,942.33,924.98,935.68,6952520],["2007-08-13",916.0,916.68,909.15,909.15,3745980],["2007-08-14",912.82,923.15,912.82,923.15,4005960],["2007-08-15",918.17,918.17,913.47,915.34,3444010],["2007-08-16",904.47,907.54,900.26,900.26,3890770],["2007-08-17",886.92,889.99,886.35,887.93,3842720],["2007-08-20",876.04,890.02,875.06,890.02,5017200],["2007-08-21",897.03,899.99,892.53,895.72,6320240],["2007-08-22",898.62,898.62,892.07,892.07,4701280],["2007-08-23",891.5,891.58,886.01,887.62,5144050],["2007-08-24",897.06,905.48,896.76,905.48,7167400],["2007-08-27",911.01,911.01,906.55,909.07,5744740],["2007-08-28",904.75,905.59,900.85,902.58,4945530],["2007-08-29",895.54,901.17,894.06,901.17,5285170],["2007-08-30",901.26,905.2,899.19,903.94,4118470],["2007-08-31",904.57,910.07,904.57,908.37,7016470],["2007-09-04",919.87,929.85,919.87,929.85,5902210],["2007-09-05",938.76,938.76,925.57,925.57,7479000],["2007-09-06",926.11,928.36,925.99,928.36,6693390],["2007-09-07",929.53,934.13,929.53,934.13,6208740],["2007-09-10",933.02,933.02,927.14,927.14,7034110],["2007-09-11",925.28,925.28,920.48,920.48,5897118],["2007-09-12",922.66,923.83,921.19,921.19,6402870],["2007-09-13",920.55,921.31,920.55,921.31,5193380],["2007-09-14",924.14,930.46,924.14,930.46,5215070],["2007-09-17",932.38,934.74,932.38,934.74,6739960],["2007-09-18",933.78,935.17,933.78,935.17,6462280],["2007-09-19",942.52,946.22,942.52,946.22,6537750],["2007-09-20",960.56,963.61,960.56,963.61,9768100],["2007-09-21",965.2,965.2,958.67,958.67,10839960],["2007-09-24",967.89,975.82,967.89,975.82,9874070],["2007-09-25",1005.79,1009.88,1005.79,1009.88,12628490],["2007-09-26",1029.73,1029.73,1015.39,1015.91,14318520],["2007-09-27",1012.41,1014.09,1012.17,1014.09,11238280],["2007-09-28",1030.77,1046.86,1030.77,1046.86,14360990],["2007-10-01",1072.72,1084.39,1072.72,1084.39,19031540],["2007-10-02",1096.97,1099.48,1092.3,1099.48,16203350],["2007-10-03",1099.34,1106.6,1099.23,1106.6,13671200],["2007-10-04",1107.8,1107.8,1087.76,1087.76,15701790],["2007-10-05",1086.92,1086.92,1081.63,1081.63,14014152],["2007-10-08",1084.58,1088.11,1084.58,1084.87,13321270],["2007-10-09",1093.07,1097.36,1093.07,1097.36,14041980],["2007-10-10",1110.78,1110.78,1104.67,1104.67,12508350],["2007-10-11",1107.05,1107.05,1099.31,1099.31,12019780],["2007-10-12",1097.58,1104.61,1097.58,1104.61,13451490],["2007-10-15",1104.42,1105.21,1103.94,1105.21,11618510],["2007-10-16",1106.67,1106.67,1103.79,1103.88,12008930],["2007-10-17",1106.21,1106.72,1101.29,1101.29,12844330],["2007-10-18",1094.93,1094.93,1088.68,1088.68,13089730],["2007-10-19",1078.21,1097.07,1078.21,1097.07,11381110],["2007-10-22",1091.76,1091.76,1085.74,1085.74,10349420],["2007-10-23",1079.06,1079.06,1075.29,1075.29,10495960],["2007-10-24",1079.6,1096.2,1079.6,1096.2,10376620],["2007-10-25",1103.09,1103.09,1095.53,1095.53,11518150],["2007-10-26",1095.28,1095.28,1092.48,1092.48,11801240],["2007-10-29",1077.86,1077.86,1064.2,1064.2,14128100],["2007-10-30",1068.31,1071.15,1068.31,1069.78,11530840],["2007-10-31",1065.68,1072.47,1065.09,1065.09,12357620],["2007-11-01",1074.09,1078.8,1073.31,1075.92,10375070],["2007-11-02",1074.68,1075.49,1066.63,1066.63,10806120],["2007-11-05",1045.31,1055.35,1045.31,1047.15,14236800],["2007-11-06",1036.57,1036.84,1031.71,1031.71,11369260],["2007-11-07",1026.25,1036.95,1025.98,1031.2,13096280],["2007-11-08",1031.95,1034.35,1024.47,1026.47,8631280],["2007-11-09",1012.43,1018.29,1010.53,1018.29,11951820],["2007-11-12",1012.5,1015.43,1006.12,1006.12,9911020],["2007-11-13",999.38,999.38,973.59,973.59,13034120],["2007-11-14",986.91,1008.16,986.91,993.75,13148240],["2007-11-15",1007.06,1007.61,999.6,1002.71,13185190],["2007-11-16",996.07,1001.37,995.77,998.22,8175320],["2007-11-19",996.48,999.45,995.59,998.75,6615580],["2007-11-20",984.3,986.51,982.51,983.52,7764670],["2007-11-21",963.56,972.26,963.56,971.49,8845070],["2007-11-22",977.57,983.69,976.12,977.17,7296680],["2007-11-23",979.11,981.38,974.44,975.92,7570737],["2007-11-26",982.18,991.38,980.86,991.38,9647750],["2007-11-27",998.72,999.4,988.08,988.08,8154180],["2007-11-28",988.59,989.69,984.57,984.57,7641048],["2007-11-29",984.86,987.37,980.09,980.09,7487890],["2007-11-30",973.19,980.09,972.35,972.35,8464420],["2007-12-03",977.86,987.96,977.86,987.96,8312190],["2007-12-04",990.51,992.54,988.91,988.91,9468730],["2007-12-05",981.95,981.95,976.21,976.21,7789340],["2007-12-06",973.65,974.46,971.49,974.46,7182720],["2007-12-07",970.15,976.89,970.15,974.63,6545380],["2007-12-10",966.72,968.17,958.48,958.48,9111197],["2007-12-11",948.91,949.37,941.04,941.04,8302330],["2007-12-12",936.2,952.88,935.93,946.32,7715270],["2007-12-13",941.76,941.76,930.36,930.36,6153160],["2007-12-14",924.11,927.88,922.09,922.09,5527390],["2007-12-17",918.61,920.25,911.15,911.15,7660770],["2007-12-18",911.42,919.6,909.8,919.6,7548380],["2007-12-19",932.59,946.78,932.59,946.78,8600760],["2007-12-20",949.15,949.15,930.45,930.45,7093570],["2007-12-21",930.37,935.61,929.92,935.07,6793360],["2007-12-24",933.66,934.77,929.97,930.86,5892000],["2007-12-25",925.11,925.32,918.43,918.43,6784080],["2007-12-26",917.31,924.37,916.24,924.37,5766000],["2007-12-27",923.08,925.11,921.75,921.75,6624980],["2007-12-28",920.72,927.02,920.72,927.02,5566580],["2008-01-02",925.66,926.01,921.07,921.07,5006582],["2008-01-03",913.56,915.46,908.25,908.25,5020570],["2008-01-04",904.83,905.38,903.09,903.09,4409690],["2008-01-07",899.53,899.53,884.03,887.08,6395360],["2008-01-08",892.68,899.22,892.68,893.74,6337420],["2008-01-09",888.69,889.12,878.41,878.41,6596117],["2008-01-10",858.07,858.58,849.69,850.07,10291130],["2008-01-11",860.52,867.5,860.13,860.77,7233110],["2008-01-14",859.29,859.29,841.0,841.0,7968310],["2008-01-15",819.04,820.2,807.72,808.83,9739680],["2008-01-16",836.43,846.07,835.2,846.07,9051790],["2008-01-17",861.78,861.78,830.74,833.81,10272370],["2008-01-18",831.08,847.05,828.22,847.05,5642330],["2008-01-21",839.31,839.37,833.88,833.88,6915710],["2008-01-22",808.46,813.01,807.74,807.74,7947815],["2008-01-23",785.77,787.12,775.3,776.68,8849340],["2008-01-24",785.92,790.52,764.13,764.13,8585170],["2008-01-25",763.66,778.82,762.99,776.04,6557040],["2008-01-28",781.92,785.07,775.9,785.07,6629110],["2008-01-29",787.3,811.61,786.42,811.61,8980610],["2008-01-30",844.95,848.88,843.1,843.1,11121810],["2008-01-31",831.74,844.11,826.03,844.11,16546020],["2008-02-01",854.15,859.62,852.32,859.62,11446550],["2008-02-12",857.02,857.02,840.5,841.23,6162010],["2008-02-13",830.54,830.77,817.86,817.86,7220229],["2008-02-14",824.34,832.66,823.46,823.46,7236590],["2008-02-15",821.0,821.0,813.89,816.03,5600560],["2008-02-18",784.8,786.45,780.8,782.57,11884060],["2008-02-19",764.42,780.91,764.17,776.79,8811753],["2008-02-20",775.3,775.93,744.92,744.92,9484220],["2008-02-21",711.78,712.27,710.17,710.45,7612720],["2008-02-22",678.32,687.1,677.79,687.1,14500350],["2008-02-25",706.0,715.25,706.0,715.04,11761290],["2008-02-26",714.86,714.86,692.88,692.91,11181330],["2008-02-27",681.45,704.67,681.35,686.49,8685850],["2008-02-28",687.75,688.7,677.8,678.12,8464530],["2008-02-29",670.49,672.15,661.75,663.3,10486870],["2008-03-03",646.08,646.31,634.22,635.24,9443310],["2008-03-04",608.05,608.88,606.1,608.88,7813910],["2008-03-05",581.19,583.45,580.4,583.45,9327920],["2008-03-06",609.77,611.26,609.77,611.17,9717931],["2008-03-07",638.23,640.14,638.23,640.14,8519260],["2008-03-10",667.63,669.24,657.53,658.29,24700110],["2008-03-11",642.87,643.68,638.71,638.71,14068800],["2008-03-12",632.08,654.47,632.08,643.9,12456980],["2008-03-13",655.18,655.18,644.89,647.6,9219250],["2008-03-14",640.04,643.9,640.04,643.8,10645156],["2008-03-17",623.23,624.31,615.71,615.71,11537420],["2008-03-18",588.63,589.57,588.16,588.26,8303405],["2008-03-19",584.53,592.18,573.45,573.45,17641540],["2008-03-20",568.32,576.41,564.82,564.82,10027530],["2008-03-21",553.05,553.69,545.68,545.68,11754390],["2008-03-24",524.72,525.24,521.07,521.07,8817023],["2008-03-25",497.25,497.39,496.64,496.64,7471790],["2008-03-26",495.02,504.78,495.02,504.67,18619324],["2008-03-27",507.79,508.79,507.79,508.75,6180310],["2008-03-28",512.3,512.7,512.3,512.7,3391490],["2008-03-31",516.59,516.85,516.58,516.85,2704480],["2008-04-01",520.53,520.99,520.53,520.99,1712190],["2008-04-02",524.38,525.11,524.38,525.11,1190210],["2008-04-03",528.46,529.23,528.46,529.23,1924760],["2008-04-04",531.56,533.0,531.56,533.0,1529280],["2008-04-07",541.42,542.33,541.37,542.33,2117800],["2008-04-08",550.68,550.68,544.3,548.56,24619260],["2008-04-09",552.42,552.42,550.03,552.05,10585750],["2008-04-10",549.17,549.17,543.99,545.73,8395560],["2008-04-11",537.71,539.01,536.9,539.01,8643150],["2008-04-16",530.9,531.73,530.04,531.38,6037610],["2008-04-17",523.52,537.58,523.45,537.58,12340700],["2008-04-18",540.08,540.08,534.51,537.31,9982120],["2008-04-21",534.62,534.92,532.69,534.92,5729840],["2008-04-22",530.26,530.62,528.6,530.62,4736440],["2008-04-23",523.6,523.6,521.82,521.95,5357310],["2008-04-24",515.14,518.42,515.08,518.42,6561260],["2008-04-25",514.37,515.88,513.93,515.88,7188240],["2008-04-28",514.79,519.62,514.44,519.42,8741070],["2008-04-29",523.86,524.07,520.41,522.36,9351480],["2008-05-05",523.29,523.75,521.28,521.28,5238790],["2008-05-06",518.21,518.35,516.21,518.35,6059655],["2008-05-07",514.66,515.26,511.07,515.26,5999870],["2008-05-08",507.31,507.94,506.43,507.94,4545620],["2008-05-09",499.59,500.33,499.59,500.33,3461750],["2008-05-12",492.95,493.27,492.04,492.04,2512662],["2008-05-13",484.77,484.77,483.92,483.92,1316390],["2008-05-14",477.29,477.29,475.5,475.5,1907330],["2008-05-15",468.56,468.56,466.67,466.67,2088880],["2008-05-16",459.62,461.96,459.37,460.04,7831810],["2008-05-19",453.93,455.67,453.93,455.67,5021820],["2008-05-20",450.03,450.03,449.24,449.24,4961812],["2008-05-21",442.38,442.41,441.53,441.75,4876640],["2008-05-22",435.64,435.73,434.75,434.75,7718390],["2008-05-23",427.84,428.2,427.53,428.05,4414260],["2008-05-26",422.48,422.48,420.51,420.51,2930412],["2008-05-30",413.99,414.14,413.99,414.1,4662500],["2008-06-02",408.2,408.2,407.94,407.94,1453090],["2008-06-03",402.39,402.39,401.1,401.2,2438885],["2008-06-04",395.54,395.66,394.68,395.66,1722250],["2008-06-05",390.86,390.86,390.06,390.08,2431910],["2008-06-06",385.18,385.18,384.05,384.24,1743790],["2008-06-09",380.23,380.23,379.12,379.12,1173500],["2008-06-10",374.33,374.46,373.0,373.0,1662220],["2008-06-11",368.06,371.29,368.06,370.45,10439890],["2008-06-12",368.7,370.55,368.1,370.55,6479160],["2008-06-13",370.83,373.57,370.83,372.68,11465050],["2008-06-16",376.23,378.68,376.23,378.2,17165020],["2008-06-17",384.17,384.72,384.17,384.71,8282998],["2008-06-18",389.01,389.01,381.03,382.07,22797150],["2008-06-19",372.8,373.27,372.53,373.27,5175040],["2008-06-20",364.71,366.04,364.32,366.02,7749070],["2008-06-23",367.08,369.69,367.0,368.95,9776080],["2008-06-24",373.0,375.97,372.89,375.97,6770100],["2008-06-25",382.36,383.78,382.13,383.78,7487580],["2008-06-26",392.69,392.69,382.75,386.48,14395530],["2008-06-27",385.21,392.74,385.21,392.61,9662362],["2008-06-30",395.27,399.4,394.97,399.4,7292440],["2008-07-01",406.46,409.83,406.46,409.61,8371610],["2008-07-02",417.78,420.04,417.22,419.29,15253450],["2008-07-03",428.8,430.13,428.51,430.05,10174050],["2008-07-04",441.43,441.43,439.68,439.68,11109120],["2008-07-07",448.49,448.49,432.32,435.89,24976390],["2008-07-08",427.35,436.71,426.49,436.71,16474040],["2008-07-09",439.21,440.76,438.72,439.55,15726510],["2008-07-10",444.26,446.6,444.0,446.6,12855500],["2008-07-11",453.78,456.64,453.78,456.64,12048410],["2008-07-14",466.31,467.94,466.11,467.94,8484490],["2008-07-15",479.62,479.8,478.7,479.8,10347360],["2008-07-16",486.74,486.74,476.52,486.53,34129680],["2008-07-17",492.61,493.17,489.83,489.83,13978734],["2008-07-18",480.09,486.98,480.09,483.05,26652555],["2008-07-21",472.95,472.95,470.12,470.82,16086220],["2008-07-22",461.31,461.31,457.88,457.88,2546980],["2008-07-23",451.17,451.17,445.59,445.59,2013690],["2008-07-24",435.73,440.9,434.0,435.79,22941630],["2008-07-25",428.04,429.46,427.4,429.46,9168450],["2008-07-28",426.23,434.64,426.23,434.64,14222130],["2008-07-29",443.45,444.78,443.45,444.4,13962373],["2008-07-30",448.39,448.39,447.1,448.27,19271006],["2008-07-31",447.42,451.36,444.94,451.36,13163850],["2008-08-01",447.37,449.86,446.48,447.11,11603740],["2008-08-04",439.49,440.52,438.17,439.41,12060955],["2008-08-05",429.78,430.26,428.63,430.26,10041670],["2008-08-06",431.43,437.45,431.43,437.45,15896655],["2008-08-07",446.85,446.87,438.83,438.83,16808900],["2008-08-08",441.79,444.29,438.82,444.28,14230320],["2008-08-11",454.87,455.08,454.07,454.8,13712980],["2008-08-12",464.09,464.62,456.27,459.89,21940400],["2008-08-13",460.28,465.17,457.31,464.01,20032630],["2008-08-14",470.14,476.5,469.6,476.5,19181500],["2008-08-15",488.81,489.16,488.69,488.94,10410750],["2008-08-18",504.14,508.48,503.65,508.05,17626340],["2008-08-19",520.51,520.51,506.76,511.53,32703210],["2008-08-20",497.75,514.95,497.75,508.47,31385246],["2008-08-21",512.54,525.98,510.69,525.98,24494380],["2008-08-22",535.99,536.61,526.98,526.98,22309490],["2008-08-25",544.75,548.25,542.9,548.25,21241622],["2008-08-26",568.36,569.25,561.67,561.67,18048560],["2008-08-27",568.9,575.71,561.85,561.85,31180910],["2008-08-28",549.84,551.3,547.45,547.69,36797260],["2008-08-29",533.1,539.1,531.37,539.1,32179910],["2008-09-03",552.6,558.87,552.6,555.14,16886900],["2008-09-04",556.61,558.62,549.71,558.56,30525100],["2008-09-05",551.35,553.37,546.66,546.66,20986770],["2008-09-08",527.84,536.1,526.69,532.71,35169400],["2008-09-09",532.89,541.9,525.49,525.49,28440210],["2008-09-10",530.01,530.25,508.69,514.45,26168190],["2008-09-11",499.03,500.14,496.84,497.01,15953230],["2008-09-12",477.36,479.34,475.41,476.0,14343030],["2008-09-15",470.38,493.16,470.38,476.76,30679820],["2008-09-16",466.16,466.16,455.95,455.95,16051147],["2008-09-17",436.42,438.79,436.42,437.24,13601220],["2008-09-18",417.24,419.28,416.88,419.28,12153627],["2008-09-19",434.14,439.06,434.14,439.06,25121360],["2008-09-22",459.64,459.87,459.57,459.86,14199843],["2008-09-23",455.62,474.63,452.76,465.87,38366700],["2008-09-24",461.19,465.62,454.57,455.05,13999710],["2008-09-25",459.06,470.43,459.06,470.43,17565660],["2008-09-26",490.26,490.26,475.6,483.81,21831600],["2008-09-29",476.72,487.24,472.42,479.0,18454240],["2008-09-30",457.26,457.26,456.58,456.7,4411610],["2008-10-01",463.26,464.2,448.03,454.41,18914690],["2008-10-02",466.11,466.76,454.17,460.25,15166458],["2008-10-03",449.44,456.56,449.44,452.14,12075800],["2008-10-06",436.7,437.37,432.12,433.71,14255670],["2008-10-07",413.63,415.12,413.63,414.24,10124280],["2008-10-08",397.2,402.37,396.88,401.33,14702100],["2008-10-09",389.98,410.01,389.98,397.68,21011180],["2008-10-10",379.1,381.9,378.66,379.06,16048060],["2008-10-13",377.77,381.07,371.4,371.67,12783440],["2008-10-14",381.94,389.33,381.94,389.33,9069230],["2008-10-15",399.86,399.86,388.82,397.15,24085460],["2008-10-16",380.44,388.42,380.44,384.61,16495740],["2008-10-17",385.77,385.77,382.03,382.51,11159850],["2008-10-20",377.2,377.99,370.8,370.8,10602200],["2008-10-21",379.53,379.94,373.48,379.94,15179179],["2008-10-22",369.88,374.91,369.88,374.91,9900690],["2008-10-23",361.21,363.17,359.47,360.43,13139270],["2008-10-24",346.51,348.25,345.11,345.11,11633800],["2008-10-27",329.43,330.37,329.04,329.28,13382940],["2008-10-28",313.63,322.8,313.63,322.8,17164620],["2008-10-29",336.75,336.95,328.7,331.62,22120310],["2008-10-30",330.29,337.14,328.2,336.57,17126980],["2008-10-31",343.22,347.05,342.66,347.05,14190870],["2008-11-03",348.64,351.1,343.74,347.73,17393430],["2008-11-04",349.04,363.15,348.57,361.44,18877580],["2008-11-05",377.79,377.83,376.99,377.83,15503490],["2008-11-06",371.58,388.27,369.55,379.51,29624400],["2008-11-07",366.25,371.65,364.99,365.97,16880770],["2008-11-10",368.36,372.27,365.73,366.0,15996620],["2008-11-11",355.5,356.54,351.36,351.71,15626160],["2008-11-12",339.01,342.33,338.72,342.33,14679740],["2008-11-13",334.77,347.57,334.77,346.24,14448660],["2008-11-14",356.94,356.94,351.72,352.07,13835700],["2008-11-17",346.89,348.93,345.05,345.05,10592380],["2008-11-18",338.61,342.0,338.46,340.69,11884577],["2008-11-19",342.78,342.78,336.89,336.89,9755100],["2008-11-20",326.56,328.64,324.9,325.74,15314380],["2008-11-21",315.38,322.35,315.38,318.96,16983370],["2008-11-24",322.74,322.74,317.39,317.39,12967710],["2008-11-25",320.14,320.33,317.64,320.33,11102153],["2008-11-26",318.19,318.19,311.74,311.74,11743170],["2008-11-27",308.67,309.59,303.54,303.54,12820580],["2008-11-28",311.36,314.74,311.36,314.74,12301005],["2008-12-01",313.33,317.37,310.03,314.71,10796666],["2008-12-02",305.95,307.93,305.83,307.45,8175290],["2008-12-03",307.9,308.11,304.28,306.22,8247195],["2008-12-04",306.44,310.85,306.44,308.6,10294320],["2008-12-05",303.83,303.83,298.8,299.68,9990795],["2008-12-08",291.83,292.36,287.9,288.69,12000060],["2008-12-09",285.56,293.3,285.56,293.3,8867870],["2008-12-10",290.05,290.22,286.85,286.85,7792610],["2008-12-11",285.56,289.48,284.06,288.93,7384460],["2008-12-12",295.51,299.54,295.25,299.54,11780390],["2008-12-15",308.02,308.28,303.68,308.28,9846200],["2008-12-16",305.54,305.54,296.21,296.42,12030200],["2008-12-17",295.04,301.77,293.09,301.02,15091610],["2008-12-18",301.34,305.56,300.28,305.56,11920760],["2008-12-19",305.43,309.93,305.43,307.26,15265800],["2008-12-22",314.36,314.76,310.05,310.05,14981900],["2008-12-23",303.79,304.76,301.74,303.93,19705506],["2008-12-24",298.78,304.05,298.66,304.05,11639300],["2008-12-25",304.29,304.37,301.93,302.19,9091411],["2008-12-26",300.91,304.46,300.46,304.46,8173090],["2008-12-29",306.45,308.56,306.45,308.56,8223350],["2008-12-30",310.61,316.32,310.29,316.32,14850841],["2008-12-31",318.82,318.82,314.37,315.62,15249388],["2009-01-02",312.49,313.34,312.18,313.34,5421670],["2009-01-05",308.77,311.91,308.25,311.91,7274240],["2009-01-06",312.91,315.02,312.88,314.04,10322810],["2009-01-07",320.4,322.59,319.29,319.58,13519550],["2009-01-08",315.92,318.79,313.04,314.15,13484590],["2009-01-09",313.75,313.82,312.12,313.4,6674080],["2009-01-12",311.24,312.65,310.33,312.18,5948070],["2009-01-13",308.57,309.16,306.92,307.13,7670750],["2009-01-14",306.14,310.33,306.14,307.98,6346570],["2009-01-15",304.31,305.54,304.01,304.01,5742036],["2009-01-16",305.72,307.1,305.04,306.12,7345550],["2009-01-19",305.89,306.38,304.53,304.98,4473728],["2009-01-20",303.11,303.53,302.74,302.86,4979620],["2009-01-21",300.92,301.97,300.02,300.04,4991450],["2009-01-22",300.68,302.29,300.68,301.12,4254770],["2009-01-23",300.38,303.21,300.38,303.21,4180731],["2009-02-02",301.12,301.3,297.52,297.52,4993140],["2009-02-03",291.6,292.18,288.69,288.69,8200600],["2009-02-04",286.83,290.99,286.11,286.11,5273240],["2009-02-05",284.34,284.34,277.81,277.81,7022040],["2009-02-06",279.74,281.63,277.06,281.63,7142120],["2009-02-09",285.55,287.83,284.29,287.57,5389430],["2009-02-10",282.82,283.15,281.6,282.02,5919960],["2009-02-11",275.06,276.71,274.83,276.22,7053540],["2009-02-12",275.37,277.47,275.37,276.09,7871990],["2009-02-13",274.21,275.29,274.21,274.51,5304160],["2009-02-16",274.86,274.89,272.07,272.31,4977810],["2009-02-17",268.76,269.3,263.07,263.07,10598401],["2009-02-18",255.18,256.74,254.2,255.09,10007070],["2009-02-19",257.31,258.21,253.37,254.85,8604990],["2009-02-20",252.42,252.57,250.54,252.57,7502570],["2009-02-23",247.04,247.64,243.81,244.02,9684830],["2009-02-24",236.57,236.7,234.66,235.5,9365590],["2009-02-25",241.9,244.46,241.45,244.33,9220320],["2009-02-26",241.78,242.76,237.88,242.53,13031580],["2009-02-27",239.75,246.06,239.69,245.74,10294360],["2009-03-02",244.23,247.74,244.23,247.66,8545360],["2009-03-03",241.79,242.51,240.96,241.46,8852320],["2009-03-04",243.07,245.37,242.92,244.36,7677550],["2009-03-05",249.69,249.69,246.68,246.68,8431440],["2009-03-06",244.6,245.7,243.76,245.7,7717930],["2009-03-09",246.99,247.85,246.52,247.85,10425910],["2009-03-10",249.71,251.88,248.0,251.88,12387240],["2009-03-11",258.42,258.42,255.85,255.85,17119830],["2009-03-12",251.87,254.42,249.76,251.01,19289180],["2009-03-13",252.55,253.23,251.44,251.44,12665840],["2009-03-16",252.68,254.56,252.45,254.56,10815960],["2009-03-17",257.6,263.2,257.6,263.2,20350015],["2009-03-18",273.29,273.39,272.42,273.39,24703850],["2009-03-19",272.92,276.81,267.04,267.04,31409150],["2009-03-20",264.76,269.9,264.76,266.62,16186560],["2009-03-23",264.86,265.11,260.16,260.16,15058690],["2009-03-24",271.17,271.36,269.52,270.62,24371570],["2009-03-25",270.03,278.29,269.64,277.63,28352940],["2009-03-26",285.25,286.25,283.27,286.25,26991360],["2009-03-27",292.64,292.85,287.41,287.41,26539350],["2009-03-30",281.6,287.09,281.06,282.38,26275270],["2009-03-31",278.53,280.67,276.59,280.67,22958240],["2009-04-01",282.07,289.52,282.07,289.52,22184330],["2009-04-02",293.95,297.3,292.38,297.3,29188790],["2009-04-03",306.61,310.28,306.61,310.28,42344420],["2009-04-07",313.72,322.36,309.82,322.36,49105410],["2009-04-08",316.65,326.66,313.39,313.76,55232550],["2009-04-09",316.73,316.73,309.97,311.72,35348520],["2009-04-10",323.73,325.89,323.73,325.05,30441476],["2009-04-13",334.43,340.01,334.43,340.01,27672125],["2009-04-14",344.19,347.77,339.18,347.07,53579649],["2009-04-15",344.09,347.81,338.57,339.29,62248579],["2009-04-16",346.19,346.19,339.71,343.88,45420472],["2009-04-17",341.19,341.19,329.29,334.14,68401117],["2009-04-20",319.21,319.62,318.85,318.89,18209594],["2009-04-21",309.84,312.77,305.0,312.77,27131310],["2009-04-22",313.87,323.88,313.87,321.86,54036834],["2009-04-23",320.49,324.89,315.2,315.2,29046170],["2009-04-24",308.62,309.9,304.49,309.9,28908610],["2009-04-27",315.61,316.76,311.12,313.69,21540160],["2009-04-28",311.1,315.71,310.44,315.71,22094830],["2009-04-29",315.67,321.63,315.44,321.63,25852320],["2009-05-04",336.31,336.64,336.31,336.64,14327044],["2009-05-05",352.49,352.56,351.14,351.32,27645840],["2009-05-06",356.08,357.51,348.83,350.14,78654147],["2009-05-07",357.99,364.45,357.99,363.85,42056570],["2009-05-08",363.92,370.68,363.92,366.22,48970450],["2009-05-11",371.33,376.92,370.54,372.95,43655440],["2009-05-12",374.11,382.05,371.12,381.97,45484667],["2009-05-13",382.66,386.3,378.25,378.25,52426320],["2009-05-14",372.49,376.75,368.06,376.75,52585040],["2009-05-15",379.37,390.16,379.37,390.16,50984890],["2009-05-18",390.36,395.44,390.36,390.85,50123890],["2009-05-19",399.64,404.35,399.32,400.9,51179770],["2009-05-20",402.37,412.21,402.37,410.38,60304030],["2009-05-21",410.9,416.9,410.9,412.51,61898950],["2009-05-22",408.26,410.34,400.93,404.58,70966220],["2009-05-25",409.45,422.06,409.45,421.75,44953510],["2009-05-26",425.08,429.92,423.96,425.03,54676120],["2009-05-27",426.51,431.39,423.2,425.17,58575560],["2009-05-28",421.88,421.9,414.68,415.45,56556348],["2009-05-29",419.43,420.3,409.0,411.64,48030230],["2009-06-01",418.75,427.63,418.44,426.43,41762956],["2009-06-02",436.04,446.08,436.04,440.56,52000307],["2009-06-03",443.22,447.33,442.55,444.79,57553550],["2009-06-04",446.18,458.43,446.18,458.19,59844928],["2009-06-05",464.66,479.16,464.66,478.72,47081295],["2009-06-08",488.98,501.49,488.98,501.49,32691084],["2009-06-09",503.65,514.73,503.65,512.46,78247140],["2009-06-10",509.11,510.26,494.6,497.51,101774520],["2009-06-11",499.68,514.38,499.68,511.27,64244482],["2009-06-12",520.28,525.22,509.06,509.59,66355335],["2009-06-15",506.0,506.0,487.27,493.52,75629273],["2009-06-16",477.52,477.52,471.07,471.97,46309735],["2009-06-17",465.32,472.47,455.78,472.47,68648550],["2009-06-18",476.56,487.61,474.69,479.27,57232285],["2009-06-19",485.82,485.82,472.11,475.22,50361610],["2009-06-22",461.98,463.95,456.37,458.11,40924260],["2009-06-23",442.46,442.46,437.44,438.55,31953770],["2009-06-24",440.7,457.49,440.7,456.22,52651110],["2009-06-25",471.37,471.37,453.28,453.76,52744360],["2009-06-26",453.42,461.37,453.31,461.37,39118060],["2009-06-29",461.99,465.99,459.69,460.42,28874240],["2009-06-30",462.51,462.51,447.65,448.29,40279340],["2009-07-01",439.58,439.58,429.46,430.0,45214360],["2009-07-02",427.89,436.91,422.35,433.79,43036820],["2009-07-03",425.11,435.44,425.11,435.44,28625090],["2009-07-06",442.4,454.27,442.29,454.27,33622700],["2009-07-07",450.48,455.4,446.93,447.63,47810900],["2009-07-08",442.99,448.96,440.23,446.79,32749580],["2009-07-09",450.12,452.08,445.43,446.4,27363890],["2009-07-10",445.82,445.98,437.33,438.83,34190250],["2009-07-13",435.83,435.83,426.67,426.67,29896750],["2009-07-14",425.09,425.47,415.81,418.55,33262920],["2009-07-15",424.1,430.28,424.1,427.05,23305328],["2009-07-16",438.07,440.43,432.22,433.47,30058800],["2009-07-17",431.94,431.94,427.75,428.67,25583480],["2009-07-20",415.29,415.31,411.39,412.88,28742960],["2009-07-21",412.97,418.22,412.23,416.43,26244050],["2009-07-22",423.4,423.4,419.08,419.48,20854820],["2009-07-23",417.65,434.2,417.21,434.2,25761299],["2009-07-24",444.96,454.71,444.96,454.71,28537750],["2009-07-27",462.25,470.19,460.22,469.71,62328050],["2009-07-28",467.34,472.58,462.68,462.98,61307440],["2009-07-29",464.39,470.23,458.04,458.04,36279130],["2009-07-30",451.8,455.23,444.95,451.91,31547060],["2009-07-31",457.55,466.76,457.55,466.76,38509410],["2009-08-03",466.82,473.25,465.36,467.93,35106190],["2009-08-04",475.09,477.61,472.64,476.59,46177430],["2009-08-05",474.38,481.29,472.33,481.29,42205260],["2009-08-06",481.61,490.99,481.27,481.44,60746650],["2009-08-07",480.42,483.46,478.64,480.65,42233610],["2009-08-10",485.92,492.33,483.68,491.2,48041320],["2009-08-11",490.96,494.68,490.46,494.17,50875730],["2009-08-12",498.76,501.57,496.8,497.16,64867880],["2009-08-13",501.99,506.6,501.99,503.58,70352980],["2009-08-14",503.7,509.27,502.65,506.99,56808370],["2009-08-17",505.49,508.51,500.08,500.08,45755803],["2009-08-18",496.79,501.63,495.46,499.69,48152400],["2009-08-19",505.0,508.46,503.36,508.46,45698820],["2009-08-20",513.84,515.24,510.4,513.9,62035220],["2009-08-21",522.11,530.45,519.17,519.17,83518054],["2009-08-24",522.15,528.84,522.15,528.2,58259220],["2009-08-25",532.01,532.91,527.04,528.85,69579980],["2009-08-26",529.97,532.74,525.95,525.95,55523930],["2009-08-27",527.13,529.67,523.18,527.04,49975740],["2009-08-28",533.61,536.53,530.66,536.53,58221550],["2009-08-31",541.89,547.38,541.89,546.78,75091855],["2009-09-01",545.05,549.59,542.41,547.69,73199010],["2009-09-03",541.0,548.38,539.47,540.81,68053980],["2009-09-04",543.01,544.31,528.49,528.49,78739740],["2009-09-07",528.16,528.16,513.49,524.51,60731430],["2009-09-08",529.96,538.59,529.76,537.81,49012802],["2009-09-09",539.9,541.62,536.11,536.11,57251300],["2009-09-10",535.52,541.9,535.39,540.19,52978000],["2009-09-11",548.99,549.62,547.84,547.99,62998560],["2009-09-14",551.7,559.71,551.7,556.59,65459728],["2009-09-15",558.43,562.23,553.3,556.75,72346910],["2009-09-16",560.46,562.49,556.98,556.98,68353962],["2009-09-17",559.35,564.23,553.2,561.19,76594990],["2009-09-18",561.66,571.01,561.66,571.01,65821290],["2009-09-21",578.32,581.01,577.97,577.97,69185309],["2009-09-22",578.64,585.51,577.87,582.85,74826020],["2009-09-23",587.4,594.32,582.11,582.11,91822770],["2009-09-24",576.83,583.64,572.16,574.78,72764590],["2009-09-25",574.1,582.84,574.1,582.84,77629421],["2009-09-28",585.83,590.91,582.02,582.02,75625920],["2009-09-29",582.08,587.87,581.23,582.59,85019810],["2009-09-30",583.16,586.26,578.32,580.9,75115730],["2009-10-01",581.8,581.8,568.99,568.99,65331960],["2009-10-02",552.97,556.16,544.32,549.73,77261520],["2009-10-05",553.21,556.55,543.2,549.0,49972294],["2009-10-06",554.08,557.08,550.49,552.03,44088020],["2009-10-07",560.79,569.58,560.22,566.42,45613960],["2009-10-08",570.46,571.84,566.04,571.84,52420940],["2009-10-09",575.39,582.52,575.39,581.99,69532540],["2009-10-12",588.68,595.69,587.11,594.3,75730227],["2009-10-13",594.2,597.4,589.49,589.89,85582030],["2009-10-14",590.84,605.65,590.84,605.65,85906910],["2009-10-15",612.02,626.11,612.02,617.38,106408660],["2009-10-16",616.44,619.52,609.54,609.54,123400200],["2009-10-19",609.03,612.01,605.8,607.11,87754280],["2009-10-20",615.27,617.08,613.62,616.58,90726503],["2009-10-21",617.14,622.26,614.73,618.48,93922840],["2009-10-22",619.53,625.02,619.05,624.1,97698990],["2009-10-23",626.14,633.21,615.68,615.68,136975240],["2009-10-26",615.58,623.71,608.26,609.34,86642240],["2009-10-27",602.61,602.61,590.71,596.78,95583432],["2009-10-28",602.97,604.82,596.34,599.86,70536896],["2009-10-29",588.23,588.23,575.73,581.49,85782590],["2009-10-30",590.85,594.73,583.75,587.12,67726680],["2009-11-02",565.85,565.85,559.98,561.71,64747250],["2009-11-03",557.05,557.05,539.46,539.65,64646863],["2009-11-04",537.82,550.29,533.23,537.53,60280777],["2009-11-05",545.59,556.57,542.31,555.54,57330030],["2009-11-06",565.7,569.71,554.88,554.88,61060710],["2009-11-09",544.91,547.28,534.09,534.09,47711940],["2009-11-10",534.78,535.71,520.0,524.4,52487083],["2009-11-11",526.29,537.59,523.05,537.59,43956394],["2009-11-12",541.36,550.78,540.58,545.98,49997870],["2009-11-13",540.64,549.22,536.9,548.21,48500300],["2009-11-16",550.97,554.54,545.7,545.7,47988707],["2009-11-17",549.18,550.13,543.61,547.08,50979407],["2009-11-18",547.17,553.83,543.96,553.83,51773270],["2009-11-19",556.72,562.64,553.1,560.05,62587700],["2009-11-20",558.49,562.28,554.21,555.84,53203630],["2009-11-23",551.92,553.4,537.29,537.29,50338134],["2009-11-24",535.59,538.79,526.93,527.13,45876390],["2009-11-25",519.74,519.74,503.24,503.41,66959578],["2009-11-26",495.6,495.6,479.38,482.6,40270450],["2009-11-27",464.72,503.13,461.48,490.62,68755676],["2009-11-30",494.12,506.66,494.12,504.12,37530730],["2009-12-01",513.42,518.32,512.15,514.92,43309446],["2009-12-02",507.47,514.83,499.14,499.14,53487010],["2009-12-03",494.61,502.14,485.59,494.8,42459160],["2009-12-04",499.87,499.98,493.41,494.96,34840660],["2009-12-07",495.43,498.61,491.56,498.61,27771120],["2009-12-08",494.64,494.64,485.56,488.47,33726403],["2009-12-09",473.31,474.58,468.4,470.63,46174540],["2009-12-10",474.55,474.55,458.65,458.72,38058240],["2009-12-11",450.6,452.52,442.61,444.16,39319410],["2009-12-14",449.25,460.8,447.89,458.39,45702080],["2009-12-15",458.44,463.42,454.84,459.44,29644339],["2009-12-16",452.17,452.17,440.2,442.1,37041690],["2009-12-17",432.42,436.41,427.06,434.87,39943137],["2009-12-18",440.88,449.55,440.88,443.34,53776487],["2009-12-21",457.08,460.99,452.55,460.99,35198780],["2009-12-22",468.03,470.93,462.87,465.24,47247710],["2009-12-23",464.13,471.35,463.33,470.75,41078860],["2009-12-24",469.21,479.13,464.39,479.13,51977282],["2009-12-25",487.92,495.76,487.19,495.08,53657520],["2009-12-28",490.68,499.02,485.76,492.57,50079074],["2009-12-29",487.56,493.67,483.76,484.45,71783680],["2009-12-30",484.25,495.36,483.07,495.36,56437345],["2009-12-31",502.84,504.84,494.77,494.77,70456188],["2010-01-04",501.74,517.05,501.74,517.05,44914820],["2010-01-05",529.23,539.39,529.23,532.53,70051390],["2010-01-06",529.47,538.84,526.37,534.46,67363510],["2010-01-07",536.78,540.77,530.68,533.34,75683500],["2010-01-08",540.95,544.49,520.9,520.9,84715340],["2010-01-11",522.78,524.06,512.15,515.06,44775500],["2010-01-12",511.24,516.75,498.31,498.31,52738440],["2010-01-13",495.72,508.61,485.75,508.61,55048159],["2010-01-14",516.44,517.72,509.25,512.33,36054780],["2010-01-15",509.19,512.63,503.29,505.42,37129780],["2010-01-18",499.08,499.24,487.13,487.13,41419140],["2010-01-19",489.84,498.1,489.77,495.51,33635079],["2010-01-20",498.73,499.15,489.5,489.5,35192084],["2010-01-21",481.97,489.47,477.8,478.42,40957576],["2010-01-22",474.1,481.69,471.85,477.59,30075943],["2010-01-25",476.75,481.04,476.75,480.91,21334030],["2010-01-26",490.12,497.9,490.12,497.9,33761820],["2010-01-27",496.86,498.2,486.41,486.41,33819450],["2010-01-28",484.67,492.57,481.47,481.76,23071431],["2010-01-29",481.49,484.15,477.11,481.96,25697670],["2010-02-01",482.93,486.95,481.84,486.95,23137630],["2010-02-02",489.62,490.86,486.24,487.93,27408325],["2010-02-03",490.32,495.85,490.12,495.48,26569470],["2010-02-04",496.25,504.35,496.02,503.83,35259440],["2010-02-05",495.67,501.06,491.05,493.04,33687560],["2010-02-08",488.86,491.65,487.72,491.2,21676150],["2010-02-09",486.97,488.77,482.38,482.89,25212680],["2010-02-10",486.86,491.17,486.86,490.91,18994380],["2010-02-11",492.99,499.97,491.86,499.94,21555280],["2010-02-12",505.34,508.72,504.78,507.0,23326560],["2010-02-22",513.19,513.19,507.93,510.02,21164860],["2010-02-23",504.52,504.52,496.29,496.29,27077620],["2010-02-24",492.89,494.85,490.21,494.59,27433180],["2010-02-25",497.5,500.24,493.73,494.99,28382040],["2010-02-26",494.31,496.91,492.0,496.91,39282900],["2010-03-01",502.57,505.34,502.43,503.01,35077030],["2010-03-02",503.98,505.59,500.08,501.0,43299633],["2010-03-03",505.04,507.32,501.96,507.32,37832170],["2010-03-04",510.93,516.77,510.93,511.91,50962670],["2010-03-05",512.72,514.47,509.61,513.39,45559810],["2010-03-08",517.0,522.83,517.0,521.12,55969400],["2010-03-09",520.75,527.3,520.13,527.27,62409322],["2010-03-10",526.28,529.63,522.81,525.67,57896340],["2010-03-11",526.93,529.53,524.37,524.64,52454020],["2010-03-12",528.9,531.51,526.7,531.51,55970844],["2010-03-15",538.01,538.01,531.55,531.86,56566901],["2010-03-16",526.06,529.55,516.08,516.08,67290930],["2010-03-17",519.9,520.14,510.85,510.85,51314910],["2010-03-18",515.24,519.73,510.47,519.73,46310500],["2010-03-19",520.14,521.22,515.99,515.99,54358110],["2010-03-22",515.71,517.79,511.58,511.58,42563460],["2010-03-23",512.21,513.07,506.53,506.53,45893776],["2010-03-24",511.05,512.87,508.75,512.12,46053462],["2010-03-25",507.85,508.83,502.16,503.39,52073140],["2010-03-26",505.51,506.4,501.64,505.3,63114940],["2010-03-29",506.7,509.15,504.05,505.67,37746780],["2010-03-30",504.71,506.29,500.72,500.72,59878245],["2010-03-31",501.85,504.0,499.24,499.24,52425690],["2010-04-01",500.31,508.91,499.99,508.18,53668560],["2010-04-02",510.38,513.1,508.54,510.48,43467240],["2010-04-05",514.17,516.27,513.45,514.79,44730523],["2010-04-06",517.48,520.31,515.33,515.33,68800540],["2010-04-07",516.21,517.26,512.57,515.82,51478309],["2010-04-08",515.72,519.4,514.74,515.93,55889890],["2010-04-09",517.06,519.61,516.4,517.42,63625540],["2010-04-12",522.12,523.16,519.5,519.93,54415750],["2010-04-13",521.04,523.23,517.98,517.98,53748790],["2010-04-14",518.57,518.74,515.81,516.21,45147510],["2010-04-15",521.01,521.49,518.39,521.49,53709980],["2010-04-16",523.72,523.72,521.53,522.03,63134340],["2010-04-19",521.35,521.69,516.74,516.74,61099410],["2010-04-20",517.36,519.72,515.2,515.2,58669731],["2010-04-21",517.54,520.2,517.54,519.7,56681462],["2010-04-22",521.9,534.53,521.9,529.31,79844420],["2010-04-26",531.69,535.41,531.21,531.21,69629440],["2010-04-27",532.58,536.23,531.57,535.72,57598220],["2010-04-28",536.08,539.83,536.08,539.2,60975825],["2010-04-29",541.44,542.74,541.19,542.37,74876770],["2010-05-04",544.52,550.61,544.52,549.12,89163845],["2010-05-05",548.75,551.08,546.13,548.01,86715530],["2010-05-06",549.19,551.4,547.02,549.51,81308670],["2010-05-07",548.22,548.22,536.51,542.03,112499930],["2010-05-10",541.49,541.49,532.4,534.38,82677650],["2010-05-11",537.85,539.93,532.72,534.36,69188620],["2010-05-12",527.52,527.52,519.6,519.6,69351180],["2010-05-13",521.93,524.2,516.11,518.93,60289134],["2010-05-14",522.92,523.48,519.98,520.72,45564920],["2010-05-17",521.3,521.67,509.5,511.27,55104790],["2010-05-18",510.49,510.75,505.13,508.3,45372210],["2010-05-19",503.66,504.57,494.9,494.9,60055530],["2010-05-20",481.8,503.55,481.68,503.55,59955090],["2010-05-21",487.76,490.3,482.16,483.69,61056850],["2010-05-24",485.1,489.62,479.56,486.19,44276560],["2010-05-25",484.8,490.33,482.86,486.25,43968232],["2010-05-26",491.45,492.69,488.29,492.69,41376638],["2010-05-27",491.63,497.16,489.75,497.16,41762860],["2010-05-28",509.47,513.24,506.43,512.99,58907130],["2010-05-31",510.54,513.44,506.32,507.44,44805060],["2010-06-01",505.18,509.13,503.65,508.68,37922440],["2010-06-02",505.18,511.1,504.79,510.74,40664020],["2010-06-03",516.15,516.22,511.16,511.16,51115800],["2010-06-04",511.85,513.0,508.75,510.37,52556030],["2010-06-07",498.94,502.18,494.98,496.89,52053780],["2010-06-08",494.08,497.95,493.2,497.19,38514395],["2010-06-09",500.12,502.53,497.24,497.56,34335880],["2010-06-10",497.0,500.61,495.4,500.51,33459880],["2010-06-11",505.07,506.75,504.29,504.29,44680287],["2010-06-14",506.55,509.35,506.31,508.32,46151857],["2010-06-15",509.3,510.18,506.5,508.01,48883200],["2010-06-16",510.35,513.07,510.35,510.72,51048770],["2010-06-17",510.3,511.16,508.36,510.76,53974341],["2010-06-18",511.93,514.04,509.35,511.18,63450680],["2010-06-21",515.08,515.76,513.95,514.75,48628810],["2010-06-22",512.79,515.39,511.31,512.63,78391183],["2010-06-23",510.27,514.4,508.84,512.82,49290470],["2010-06-24",513.57,514.95,511.67,511.67,53136004],["2010-06-25",506.06,509.57,505.12,505.12,52234380],["2010-06-28",505.37,507.71,505.26,507.28,48064122],["2010-06-29",509.84,511.37,509.46,510.71,46606670],["2010-06-30",501.19,507.14,501.06,507.14,59174620],["2010-07-01",504.11,506.61,503.65,504.02,47259000],["2010-07-02",505.15,505.55,502.5,503.65,42321910],["2010-07-05",505.67,507.08,504.54,506.54,39614900],["2010-07-06",505.75,505.75,500.7,500.82,52536630],["2010-07-07",502.5,503.84,496.91,496.91,46412640],["2010-07-08",502.06,502.2,498.55,498.55,42417910],["2010-07-09",499.05,501.11,498.96,499.46,30833270],["2010-07-12",499.83,500.39,497.16,499.93,36909330],["2010-07-13",505.42,509.86,502.58,509.08,47025120],["2010-07-14",512.22,512.81,507.34,507.34,53204782],["2010-07-15",505.84,507.63,505.01,505.19,42691750],["2010-07-16",505.47,507.12,504.17,506.21,46030761],["2010-07-19",504.25,506.84,503.22,506.84,43413230],["2010-07-20",507.04,507.25,505.23,506.56,47750100],["2010-07-21",507.16,507.16,505.35,505.4,50043350],["2010-07-22",503.13,503.62,500.04,500.28,50035310],["2010-07-23",502.79,502.87,499.73,500.31,39663900],["2010-07-26",501.2,501.92,498.1,498.1,42462460],["2010-07-27",499.03,501.86,497.67,497.67,43165440],["2010-07-28",497.4,497.86,491.0,491.0,46860230],["2010-07-29",488.92,492.92,488.92,491.11,37473610],["2010-07-30",491.3,495.1,491.3,493.91,46042970],["2010-08-02",494.78,495.26,491.27,491.61,37376423],["2010-08-03",493.4,496.53,491.9,491.9,42360940],["2010-08-04",490.29,490.31,484.66,486.71,41528050],["2010-08-05",488.75,489.17,485.36,486.21,37421290],["2010-08-06",485.22,485.22,482.37,482.82,36668138],["2010-08-09",482.65,482.65,472.51,472.74,43433370],["2010-08-10",468.84,469.31,458.22,461.67,57297150],["2010-08-11",463.08,465.88,458.86,463.12,40058910],["2010-08-12",458.03,458.59,448.25,448.4,49741566],["2010-08-13",440.72,452.73,440.72,452.73,45954343],["2010-08-16",458.09,464.76,456.88,464.76,42907800],["2010-08-17",461.89,463.87,457.19,463.52,36697593],["2010-08-18",461.76,462.12,453.23,455.49,37455610],["2010-08-19",454.5,455.94,450.07,452.23,31548920],["2010-08-20",452.06,454.84,444.38,454.84,34205410],["2010-08-23",453.06,453.06,447.92,447.92,24989870],["2010-08-24",441.73,441.73,433.6,434.42,47294863],["2010-08-25",427.01,428.46,421.3,423.89,51492510],["2010-08-26",425.54,429.12,421.81,427.07,39741900],["2010-08-27",423.1,431.24,421.73,429.14,34085186],["2010-08-30",439.27,445.44,439.27,444.55,34601860],["2010-08-31",447.86,455.43,445.36,455.08,55600580],["2010-09-01",456.48,458.75,450.93,458.75,47059609],["2010-09-06",463.94,469.25,463.94,466.0,57209350],["2010-09-07",463.35,467.35,458.93,460.59,52680210],["2010-09-08",454.4,458.44,453.03,458.44,56087956],["2010-09-09",462.53,465.69,459.86,463.68,47980890],["2010-09-10",463.48,464.28,451.39,451.39,53016227],["2010-09-13",448.97,452.47,442.43,447.27,46335909],["2010-09-14",450.95,451.46,447.95,449.01,37526050],["2010-09-15",449.07,450.48,444.74,448.72,38665300],["2010-09-16",445.69,450.85,445.49,449.52,38075630],["2010-09-17",451.49,457.58,450.64,457.58,49764470],["2010-09-20",462.01,462.83,457.87,457.87,55545921],["2010-09-21",457.73,457.92,453.32,453.32,57417070],["2010-09-22",453.01,455.81,453.01,453.9,33407480],["2010-09-23",451.41,453.71,447.16,450.77,52220383],["2010-09-24",449.13,452.28,448.16,449.71,34934745],["2010-09-27",451.17,452.51,449.37,450.2,37409193],["2010-09-28",452.07,455.13,452.07,455.13,38954118],["2010-09-29",457.99,458.0,452.94,452.94,33195375],["2010-09-30",452.71,454.52,451.28,454.52,40627470],["2010-10-01",454.41,455.46,451.71,451.71,35783992],["2010-10-04",452.38,452.38,443.98,445.83,50091630],["2010-10-05",440.91,450.96,440.63,450.96,33228710],["2010-10-06",452.88,460.72,452.78,460.72,38310851],["2010-10-07",461.99,467.61,460.16,462.05,37347525],["2010-10-08",459.3,465.05,459.26,459.26,30505466],["2010-10-11",457.41,461.48,456.6,459.32,23722802],["2010-10-12",457.19,459.94,453.72,454.32,28579620],["2010-10-13",453.23,457.7,452.19,457.7,25055220],["2010-10-14",459.79,460.92,458.18,458.66,23256680],["2010-10-15",457.07,458.39,455.73,458.39,25253845],["2010-10-18",458.44,459.35,456.0,457.59,26646249],["2010-10-19",458.44,459.39,451.82,454.25,33547034],["2010-10-20",450.79,451.04,441.16,442.17,41247585],["2010-10-21",442.09,445.25,440.59,445.05,28765375],["2010-10-22",444.84,446.39,441.5,445.21,27820820],["2010-10-25",444.67,448.61,443.12,448.61,28647790],["2010-10-26",450.23,458.23,450.23,455.12,34949346],["2010-10-27",455.23,455.93,448.9,450.01,28559812],["2010-10-28",448.62,451.51,448.28,450.07,23493326],["2010-10-29",450.5,452.79,450.29,452.63,33401040],["2010-11-01",450.5,451.86,449.83,451.06,22154920],["2010-11-02",450.5,450.5,445.6,446.3,25531710],["2010-11-03",445.33,445.76,442.34,444.16,26110652],["2010-11-04",444.13,448.95,443.97,448.95,28686032],["2010-11-05",452.41,457.27,450.09,457.27,36936805],["2010-11-08",457.5,458.74,454.41,457.13,32595183],["2010-11-09",455.58,455.65,449.4,449.4,41960994],["2010-11-10",447.72,451.26,447.61,451.26,25467178],["2010-11-11",451.24,451.61,446.69,446.69,26415492],["2010-11-12",444.78,446.86,436.5,441.6,44511521],["2010-11-15",440.61,443.08,432.72,433.54,29774091],["2010-11-16",431.08,431.33,425.05,426.89,35342869],["2010-11-17",426.89,430.24,424.32,425.5,37056462],["2010-11-18",427.74,432.05,427.74,430.72,32414811],["2010-11-19",434.39,434.42,426.51,426.51,27709450],["2010-11-22",422.71,426.19,419.98,426.19,30138623],["2010-11-23",426.19,430.81,426.03,430.81,24955862],["2010-11-24",430.73,434.48,427.99,434.48,30930115],["2010-11-25",434.7,440.19,434.7,439.85,34207616],["2010-11-26",441.88,443.68,437.29,439.94,45397994],["2010-11-29",437.92,446.36,436.38,446.36,45421906],["2010-11-30",450.04,456.3,450.04,451.59,66969099],["2010-12-01",451.02,453.55,448.13,449.93,49057464],["2010-12-02",450.09,457.42,448.23,457.42,66063322],["2010-12-03",462.3,467.2,462.3,464.35,71912177],["2010-12-06",467.3,468.78,462.87,465.56,96779267],["2010-12-07",461.71,466.1,460.76,460.76,85025336],["2010-12-08",459.41,461.6,452.55,452.83,72502399],["2010-12-09",450.59,460.79,450.16,460.45,60569102],["2010-12-10",464.81,473.06,462.39,473.06,94106570],["2010-12-13",485.82,490.3,485.73,490.22,81975154],["2010-12-14",493.72,496.42,480.64,489.65,134954353],["2010-12-15",492.8,497.09,491.51,493.47,95677292],["2010-12-16",484.81,489.7,479.68,480.21,80790743],["2010-12-17",483.0,485.29,476.27,485.29,74146851],["2010-12-20",488.3,488.3,478.29,478.29,66940739],["2010-12-21",471.17,483.43,470.14,481.78,68326250],["2010-12-22",488.31,488.69,481.53,481.53,61507783],["2010-12-23",481.71,481.71,475.41,475.41,57221695],["2010-12-24",474.16,477.81,470.81,472.76,55816400],["2010-12-27",475.64,476.05,469.64,473.05,39247330],["2010-12-28",471.73,479.33,471.73,479.33,89110741],["2010-12-29",480.53,481.17,476.71,478.75,62369153],["2010-12-30",480.53,481.51,477.2,481.4,57065716],["2010-12-31",480.93,485.22,480.1,484.66,60094429],["2011-01-04",485.72,487.83,481.66,485.97,29599830],["2011-01-05",487.94,487.94,481.91,481.91,40579769],["2011-01-06",480.86,483.16,479.87,482.31,29488508],["2011-01-07",482.77,483.86,481.35,481.86,31358690],["2011-01-10",483.71,485.06,479.58,480.55,33804227],["2011-01-11",477.97,480.79,475.48,477.44,35421150],["2011-01-12",480.82,481.65,477.49,478.45,41208178],["2011-01-13",479.95,485.02,479.6,484.12,29068803],["2011-01-14",487.06,490.11,486.54,489.22,41502884],["2011-01-17",492.89,498.49,492.37,495.16,43804790],["2011-01-18",497.05,501.28,496.0,497.43,40800700],["2011-01-19",504.93,507.89,503.1,505.91,42887240],["2011-01-20",510.17,514.05,510.17,511.98,41205600],["2011-01-21",518.32,521.22,518.24,519.5,46987169],["2011-01-24",525.7,525.7,509.88,509.88,38332690],["2011-01-25",504.06,506.12,501.87,501.97,39691576],["2011-01-26",498.24,502.02,498.24,501.25,22037600],["2011-01-27",501.25,503.43,498.11,502.68,30028770],["2011-01-28",502.77,511.91,502.75,510.6,37629396],["2011-02-08",515.7,521.49,515.64,520.69,24858420],["2011-02-09",528.69,529.2,522.49,522.59,31772940],["2011-02-10",523.25,526.57,519.51,520.23,31575150],["2011-02-11",522.79,522.79,516.4,519.98,35606856],["2011-02-14",520.73,522.37,514.05,514.05,35497070],["2011-02-15",509.28,517.98,509.28,517.87,34374844],["2011-02-16",519.55,519.7,513.11,513.11,30003296],["2011-02-17",510.69,511.04,505.5,509.83,35956730],["2011-02-18",509.1,510.75,502.55,503.92,38442400],["2011-02-21",497.71,497.71,481.86,483.68,50541530],["2011-02-22",467.4,471.68,467.4,470.02,52157246],["2011-02-23",468.97,474.02,466.88,470.67,36916210],["2011-02-24",462.43,462.87,455.74,461.29,43115218],["2011-02-25",460.57,467.97,457.96,466.96,28615968],["2011-02-28",467.12,474.22,461.37,461.37,34263463],["2011-03-01",458.21,466.12,458.14,466.12,24211060],["2011-03-02",464.27,466.26,453.33,457.83,46603288],["2011-03-03",449.78,457.13,449.78,452.34,30741989],["2011-03-04",454.73,459.23,452.61,459.23,32858523],["2011-03-07",465.21,468.22,464.44,468.22,23625482],["2011-03-08",471.78,477.52,471.78,475.38,29849405],["2011-03-09",474.8,475.19,466.72,470.51,31206967],["2011-03-10",467.54,482.54,467.54,482.49,46168599],["2011-03-11",490.13,496.22,490.13,495.06,43502740],["2011-03-14",491.95,493.2,479.9,479.9,45600894],["2011-03-15",470.47,476.3,468.2,468.74,37665620],["2011-03-16",467.17,470.64,461.57,463.58,36313160],["2011-03-17",461.48,468.28,457.01,460.53,36004720],["2011-03-18",459.4,461.88,454.73,461.08,53505819],["2011-03-21",467.17,469.52,464.78,468.25,41791029],["2011-03-22",470.22,470.98,464.8,464.8,37125501],["2011-03-23",464.0,467.96,463.96,467.64,33714980],["2011-03-24",465.12,468.59,461.32,461.32,27576266],["2011-03-25",461.21,462.67,457.66,457.74,28175920],["2011-03-28",458.35,463.37,456.74,459.52,24991970],["2011-03-29",460.68,462.31,456.02,457.88,36122640],["2011-03-30",454.33,460.1,454.31,460.04,28056280],["2011-03-31",462.27,465.31,460.74,461.13,27888540],["2011-04-01",460.8,463.11,458.55,459.17,23348719],["2011-04-04",460.8,460.8,457.25,457.25,24644483],["2011-04-05",460.8,460.8,454.86,457.2,23343120],["2011-04-06",458.51,464.94,458.05,464.94,27347760],["2011-04-07",464.72,465.85,462.0,463.49,27541390],["2011-04-08",462.51,464.53,462.19,464.29,20305304],["2011-04-13",464.21,464.74,461.01,461.01,25947046],["2011-04-14",459.87,462.34,459.87,460.63,24309371],["2011-04-15",462.17,463.5,460.9,460.96,24465320],["2011-04-18",458.39,459.16,454.79,455.46,29835813],["2011-04-19",453.59,457.63,453.54,453.74,22451489],["2011-04-20",454.57,458.5,454.29,458.5,21041094],["2011-04-21",458.38,462.74,458.26,460.3,21507385],["2011-04-22",460.89,462.44,454.01,456.45,23568350],["2011-04-25",458.99,467.01,458.99,465.62,26290460],["2011-04-26",463.77,468.12,461.54,461.86,28299031],["2011-04-27",465.98,469.32,463.68,469.32,28528768],["2011-04-28",472.17,474.65,472.17,472.93,23604190],["2011-04-29",477.43,481.13,477.07,480.08,25172450],["2011-05-04",483.3,488.02,482.62,486.58,21203858],["2011-05-05",485.96,486.99,476.48,479.29,21993195],["2011-05-06",472.52,473.63,470.13,472.71,23694421],["2011-05-09",469.01,477.47,467.77,477.47,18943312],["2011-05-10",479.01,481.69,478.58,481.29,17969500],["2011-05-11",479.07,483.74,479.06,483.15,21645218],["2011-05-12",483.1,484.74,480.13,482.14,22048540],["2011-05-13",482.01,482.51,478.58,479.67,18215570],["2011-05-16",482.01,482.01,471.49,471.49,25358791],["2011-05-17",471.49,474.57,464.35,464.35,24129320],["2011-05-18",457.92,459.19,451.49,454.91,28517737],["2011-05-19",450.92,456.47,444.85,444.85,25462620],["2011-05-20",439.95,444.85,432.24,432.87,26743710],["2011-05-23",429.74,430.54,416.14,417.82,31754100],["2011-05-24",407.13,407.61,402.07,402.59,39022310],["2011-05-25",388.64,389.9,385.72,386.36,35542629],["2011-05-26",386.36,398.04,371.03,398.04,47224310],["2011-05-27",406.75,410.82,405.78,410.82,29907150],["2011-05-30",417.07,417.35,412.0,412.1,27110110],["2011-05-31",414.98,421.37,414.88,421.37,22752640],["2011-06-01",422.98,435.69,420.88,435.69,33941240],["2011-06-02",446.66,450.59,445.98,450.59,34352800],["2011-06-03",461.93,461.93,436.5,443.41,47641090],["2011-06-06",434.97,436.91,430.15,433.81,22887504],["2011-06-07",443.11,448.4,441.4,443.68,31803870],["2011-06-08",445.43,446.99,436.15,439.57,37446882],["2011-06-09",439.82,444.13,437.87,443.95,33505398],["2011-06-10",446.54,451.81,445.0,445.0,41110520],["2011-06-13",443.49,446.12,442.02,442.69,57632580],["2011-06-14",441.09,452.55,440.57,441.54,61901888],["2011-06-15",442.85,443.41,436.24,441.45,49903450],["2011-06-16",439.58,445.66,438.51,445.17,34484980],["2011-06-17",445.88,446.98,438.64,438.93,47401820],["2011-06-20",438.13,440.17,431.59,431.63,43775190],["2011-06-21",432.81,442.74,432.81,442.74,29717269],["2011-06-22",444.28,445.49,439.29,439.63,24937520],["2011-06-23",436.85,440.51,434.4,434.75,19977431],["2011-06-24",436.17,436.2,432.79,433.4,21924190],["2011-06-27",436.95,438.53,433.62,434.25,25510430],["2011-06-28",434.05,435.86,430.91,432.31,21077940],["2011-06-29",433.07,434.92,430.91,434.6,25758115],["2011-06-30",435.21,435.63,432.17,432.54,24178969],["2011-07-01",429.91,430.04,424.26,425.29,23923044],["2011-07-04",425.04,426.17,423.39,425.42,23936051],["2011-07-05",427.54,434.07,427.54,431.03,25357640],["2011-07-06",432.15,432.8,428.21,428.3,21979909],["2011-07-07",426.64,431.03,426.53,429.99,23420702],["2011-07-08",428.81,431.35,428.75,430.32,20108890],["2011-07-11",429.41,429.63,425.08,425.09,21465301],["2011-07-12",422.13,423.93,416.94,417.25,32189771],["2011-07-13",422.17,422.69,417.64,418.18,40371960],["2011-07-14",418.07,419.58,414.27,418.93,23984190],["2011-07-15",419.82,419.82,412.52,414.74,19338270],["2011-07-18",412.9,415.77,411.22,415.77,19344957],["2011-07-19",414.4,415.43,409.16,410.12,16671736],["2011-07-20",410.2,416.77,410.2,416.77,21357130],["2011-07-21",416.24,417.06,412.21,413.06,18269209],["2011-07-22",412.97,412.97,408.96,409.2,18899397],["2011-07-25",409.11,410.38,407.58,409.36,14931100],["2011-07-26",408.93,410.79,407.31,409.39,19651070],["2011-07-27",409.54,409.81,406.45,409.4,30164941],["2011-07-28",409.18,411.36,408.18,408.39,23592166],["2011-07-29",407.58,409.04,402.2,405.7,18914457],["2011-08-01",404.84,404.91,400.49,401.95,22317810],["2011-08-02",398.92,400.11,396.23,396.55,30497390],["2011-08-03",393.6,394.15,388.79,391.47,26512350],["2011-08-04",392.93,398.74,392.92,396.05,102654332],["2011-08-05",394.89,401.01,394.83,400.88,26815725],["2011-08-08",399.24,400.69,395.14,396.41,24717859],["2011-08-09",388.78,388.82,385.76,387.7,41367016],["2011-08-10",388.61,390.88,385.33,385.96,27134822],["2011-08-11",380.97,384.44,379.84,384.44,20268740],["2011-08-12",385.16,387.13,383.58,383.92,20104342],["2011-08-15",384.47,384.97,383.37,384.32,15497986],["2011-08-16",383.96,388.58,383.66,386.48,17930850],["2011-08-17",387.65,393.46,387.65,393.46,39329602],["2011-08-18",398.21,402.89,397.7,402.89,31089620],["2011-08-19",399.98,400.76,396.2,400.76,26906216],["2011-08-22",401.87,406.75,401.87,406.03,31263730],["2011-08-23",405.19,405.19,401.23,401.28,29971591],["2011-08-24",403.21,406.29,396.68,396.68,27500900],["2011-08-25",398.46,402.19,397.93,401.65,30128116],["2011-08-26",403.21,405.96,402.81,404.41,29423121],["2011-08-29",405.89,413.37,405.26,413.37,40735376],["2011-08-30",421.81,423.01,416.84,419.26,45259041],["2011-08-31",421.45,426.29,417.79,424.71,47740480],["2011-09-01",429.49,435.29,429.31,435.29,50015093],["2011-09-05",438.35,439.82,432.07,435.73,52711273],["2011-09-06",434.02,437.58,430.82,436.16,41501500],["2011-09-07",444.4,445.72,440.44,443.99,44271080],["2011-09-08",450.4,457.41,449.97,453.26,60525026],["2011-09-09",452.94,460.17,452.33,459.92,47274800],["2011-09-12",461.14,465.41,460.49,462.93,52172680],["2011-09-13",469.5,471.07,466.69,469.4,68369271],["2011-09-14",469.33,475.45,466.99,466.99,81368254],["2011-09-15",462.72,470.9,461.31,470.67,70567160],["2011-09-16",470.87,473.56,457.11,457.11,59038144],["2011-09-19",450.21,461.68,449.5,461.68,46598150],["2011-09-20",459.32,459.32,454.17,454.37,46150975],["2011-09-21",451.99,454.48,446.65,447.57,43954279],["2011-09-22",443.3,449.3,441.67,449.26,46856350],["2011-09-23",439.61,442.14,438.58,440.3,42845438],["2011-09-26",436.63,444.4,431.78,434.43,35322513],["2011-09-27",434.02,440.95,431.86,437.47,40128906],["2011-09-28",441.53,442.53,433.97,433.97,37569750],["2011-09-29",431.8,433.38,425.02,428.08,78186730],["2011-09-30",426.13,433.09,424.64,427.6,34375279],["2011-10-03",426.43,428.28,422.12,422.12,29519950],["2011-10-04",417.46,420.46,415.35,418.18,28427163],["2011-10-05",420.74,422.71,415.85,417.21,37964860],["2011-10-06",417.94,423.08,417.94,421.32,39423054],["2011-10-07",423.46,423.74,417.96,417.96,32474740],["2011-10-10",416.77,421.52,415.73,419.66,22777320],["2011-10-11",421.0,421.29,417.35,417.73,28782623],["2011-10-12",414.41,415.37,409.3,410.91,35239363],["2011-10-13",411.17,413.71,407.61,412.59,29053211],["2011-10-14",413.12,415.62,413.09,414.49,21814230],["2011-10-17",415.52,415.52,410.33,410.84,26204595],["2011-10-18",407.44,408.11,404.32,404.32,24437588],["2011-10-19",404.32,407.02,399.08,401.15,24269890],["2011-10-20",402.86,404.85,401.62,403.73,18608080],["2011-10-21",405.44,411.79,405.44,411.03,32625150],["2011-10-24",415.9,418.34,414.46,414.46,21457073],["2011-10-25",416.06,417.07,409.38,409.38,22397007],["2011-10-26",410.42,413.66,410.35,412.1,25283564],["2011-10-27",414.63,415.59,412.79,414.75,21818189],["2011-10-28",418.83,422.45,415.52,422.07,41367331],["2011-10-31",426.89,428.86,420.81,420.81,37892750],["2011-11-01",418.77,419.16,412.6,413.82,44885400],["2011-11-02",410.02,412.06,407.07,407.79,31594180],["2011-11-03",408.18,410.48,405.72,408.44,27773402],["2011-11-04",411.22,412.79,410.37,410.57,34030806],["2011-11-07",409.78,413.94,408.66,410.52,35027503],["2011-11-08",408.36,409.76,405.17,408.6,29831740],["2011-11-09",409.19,410.21,404.18,405.19,24295778],["2011-11-10",402.47,402.47,399.29,401.03,25317866],["2011-11-11",399.67,403.4,396.3,396.3,37282596],["2011-11-14",397.52,397.7,389.04,391.74,37097067],["2011-11-15",391.63,393.46,386.47,387.87,37104623],["2011-11-16",389.25,392.98,388.51,390.89,33191610],["2011-11-17",390.91,392.23,385.86,385.86,33911870],["2011-11-18",383.14,383.45,377.46,379.62,34394680],["2011-11-21",380.4,382.71,377.92,379.14,21206979],["2011-11-22",377.46,382.62,375.93,381.76,32278855],["2011-11-23",385.15,388.57,384.84,388.57,33117808],["2011-11-24",387.26,389.29,381.78,381.78,29218832],["2011-11-25",381.78,383.74,379.38,383.35,27351140],["2011-11-28",386.04,388.98,383.05,383.31,32647512],["2011-11-29",385.78,386.55,382.9,382.9,34796173],["2011-11-30",381.88,382.62,378.78,380.69,26233860],["2011-12-01",380.47,382.87,377.03,380.1,21226047],["2011-12-02",380.92,383.88,380.36,383.88,25131095],["2011-12-05",385.82,391.71,385.82,391.19,34956209],["2011-12-06",393.92,396.29,390.2,390.2,37927330],["2011-12-07",389.15,389.69,386.71,387.21,30864012],["2011-12-08",387.02,388.35,381.63,381.63,41697924],["2011-12-09",381.28,382.13,375.67,377.16,31760500],["2011-12-12",376.97,378.82,373.89,375.3,37716548],["2011-12-13",374.11,377.17,371.75,371.75,34639690],["2011-12-14",371.75,374.42,366.64,367.55,58152571],["2011-12-15",364.14,365.09,360.16,364.48,40487780],["2011-12-16",364.37,369.65,363.8,366.03,65299748],["2011-12-19",365.71,367.95,364.73,367.4,37316924],["2011-12-20",365.5,369.09,363.22,365.67,46463261],["2011-12-21",368.0,369.48,366.96,367.72,47250439],["2011-12-22",366.68,366.78,359.12,360.37,46127420],["2011-12-23",352.48,356.97,352.21,356.21,29083282],["2011-12-26",356.15,356.15,349.7,352.68,42840598],["2011-12-27",348.42,348.83,346.48,347.8,57454653],["2011-12-28",347.59,351.34,347.17,350.66,57724240],["2011-12-29",349.06,350.51,347.39,350.51,48341526],["2011-12-30",351.83,352.46,348.3,351.55,56176288],["2012-01-03",351.37,354.02,349.31,350.0,20636707],["2012-01-04",349.22,349.92,348.24,348.84,25446085],["2012-01-05",346.42,347.13,340.94,340.94,20628970],["2012-01-06",340.19,340.19,336.49,336.73,29081989],["2012-01-09",334.93,339.32,332.28,339.32,171189781],["2012-01-10",336.84,345.25,336.84,344.68,36556970],["2012-01-11",347.98,349.45,346.71,347.43,29074759],["2012-01-12",347.78,349.44,347.22,348.11,24422406],["2012-01-13",349.31,354.33,349.31,354.33,22040780],["2012-01-16",356.77,360.08,355.97,357.87,29376310],["2012-01-17",357.52,363.5,357.1,358.86,23728969],["2012-01-18",360.81,363.3,360.47,362.66,18117970],["2012-01-19",363.15,373.43,363.04,373.43,23015344],["2012-01-20",378.07,378.07,373.0,373.0,29579699],["2012-01-30",375.1,384.94,373.1,384.94,21572300],["2012-01-31",390.43,393.92,387.97,387.97,39042210],["2012-02-01",388.7,390.67,383.05,390.67,39219965],["2012-02-02",393.89,401.61,393.82,401.61,43990257],["2012-02-03",408.95,411.38,401.74,401.74,68550146],["2012-02-06",402.36,402.38,394.91,399.73,32924890],["2012-02-07",400.43,402.5,396.02,401.08,37020784],["2012-02-08",403.74,409.74,401.51,409.53,44601107],["2012-02-09",412.98,414.6,409.18,411.39,51507627],["2012-02-10",410.11,410.11,403.49,405.02,49901500],["2012-02-13",402.37,402.37,395.54,395.54,34549820],["2012-02-14",391.08,400.26,391.08,400.26,36461027],["2012-02-15",398.61,400.66,394.38,397.41,45757977],["2012-02-16",395.2,398.44,393.66,396.51,34856748],["2012-02-17",397.98,403.3,397.98,403.3,40788440],["2012-02-20",409.83,414.5,408.98,413.98,48955012],["2012-02-21",421.81,422.19,410.32,410.91,59089707],["2012-02-22",410.63,418.41,410.63,418.41,54898242],["2012-02-23",419.49,423.89,416.45,423.89,67368426],["2012-02-24",427.1,429.42,423.43,423.43,78557366],["2012-02-27",426.03,430.75,425.66,428.41,65366160],["2012-02-28",429.26,431.11,421.65,422.22,121715838],["2012-02-29",420.02,423.64,418.01,423.64,125979180],["2012-03-01",426.48,427.95,422.65,427.95,89534788],["2012-03-02",432.32,439.6,431.79,439.6,81704230],["2012-03-05",448.66,459.8,448.66,457.21,103336384],["2012-03-06",465.63,468.15,444.99,445.0,154491422],["2012-03-07",442.74,444.25,433.69,444.02,101251720],["2012-03-08",436.44,443.5,431.66,431.66,90581366],["2012-03-09",429.2,435.27,424.43,432.11,78988160],["2012-03-12",429.83,432.61,423.43,428.02,74782927],["2012-03-13",429.73,433.66,427.76,429.39,62956770],["2012-03-14",435.73,437.23,429.22,433.86,64087884],["2012-03-15",433.47,442.55,430.39,441.85,105701977],["2012-03-16",449.66,450.32,438.52,438.52,113650181],["2012-03-19",449.66,449.66,437.45,438.07,58556284],["2012-03-20",435.2,441.73,435.2,440.29,62752552],["2012-03-21",443.43,450.25,443.13,445.77,98380780],["2012-03-22",442.77,448.92,442.44,445.67,81608321],["2012-03-23",448.93,455.16,448.85,454.1,88124423],["2012-03-26",458.21,459.26,451.46,459.26,93971126],["2012-03-27",457.55,457.55,445.92,445.92,120880010],["2012-03-28",443.2,447.14,437.05,446.32,82025950],["2012-03-29",449.01,449.01,439.47,439.63,74524400],["2012-03-30",442.57,443.74,437.62,441.03,67123170],["2012-04-03",440.95,446.14,440.23,445.77,59845859],["2012-04-04",446.02,447.02,439.27,439.77,50711580],["2012-04-05",439.0,445.8,436.67,444.93,61593744],["2012-04-06",447.08,450.23,445.87,447.44,91169740],["2012-04-09",450.55,452.06,448.17,450.73,66301117],["2012-04-10",451.01,455.86,448.91,450.85,87739328],["2012-04-11",457.56,458.74,452.69,458.74,99438458],["2012-04-12",462.22,468.14,460.79,465.26,106536575],["2012-04-13",467.48,468.38,462.52,462.52,122016416],["2012-04-16",465.06,470.73,461.76,468.26,89698348],["2012-04-17",471.54,474.92,467.58,472.84,118094161],["2012-04-18",475.1,478.87,471.36,472.16,143502950],["2012-04-19",470.81,473.31,465.29,467.08,144509643],["2012-04-20",467.08,470.5,462.91,465.72,106580818],["2012-04-23",466.8,469.2,464.61,465.17,66379665],["2012-04-24",465.67,466.23,460.6,465.65,88339049],["2012-04-25",471.39,473.22,468.89,472.87,88089682],["2012-04-26",472.82,475.44,470.21,470.21,96326391],["2012-04-27",473.43,475.22,470.43,473.77,86178662],["2012-05-02",476.02,478.44,471.07,472.46,118284170],["2012-05-03",470.54,473.07,465.0,468.8,103899401],["2012-05-04",470.53,477.72,470.53,476.32,108083363],["2012-05-07",481.95,486.31,481.05,486.31,100551870],["2012-05-08",488.6,492.44,486.25,488.07,133178962],["2012-05-09",488.19,490.49,485.33,487.62,113924382],["2012-05-10",490.03,491.35,482.68,486.07,134652140],["2012-05-11",487.68,488.13,479.87,480.1,114296513],["2012-05-14",477.73,483.15,469.69,469.69,110422434],["2012-05-15",462.97,467.63,455.47,455.65,97215709],["2012-05-16",455.75,458.57,446.38,449.91,86461320],["2012-05-17",449.77,453.72,442.58,442.58,77745295],["2012-05-18",439.69,440.24,430.29,434.95,80358920],["2012-05-21",438.53,448.19,437.72,448.02,77327006],["2012-05-22",451.32,453.7,446.84,447.94,84439305],["2012-05-23",443.6,446.2,436.75,436.75,66021593],["2012-05-24",431.39,435.59,425.65,426.92,58040455],["2012-05-25",432.62,438.42,431.01,437.38,77818650],["2012-05-28",443.24,443.24,433.42,435.48,66810108],["2012-05-29",431.75,432.91,429.11,431.44,47681643],["2012-05-30",433.29,437.31,432.39,435.34,49048622],["2012-05-31",431.84,433.94,428.52,429.2,48180040],["2012-06-01",430.75,432.27,427.98,428.8,72176350],["2012-06-04",426.91,427.58,416.65,416.65,143321120],["2012-06-05",413.96,421.02,413.58,421.02,101793152],["2012-06-06",421.09,427.17,420.81,426.39,91501385],["2012-06-07",431.14,436.68,428.61,434.41,71298310],["2012-06-08",439.02,441.46,432.9,432.9,82628059],["2012-06-11",432.15,435.86,430.28,432.5,68125729],["2012-06-12",432.89,432.89,428.04,428.16,57126215],["2012-06-13",429.73,429.73,424.86,427.61,84088945],["2012-06-14",425.74,428.59,424.05,425.28,46932246],["2012-06-15",425.62,433.09,425.62,433.09,72645580],["2012-06-18",436.89,439.29,433.75,435.59,59245982],["2012-06-19",434.04,435.11,430.23,431.08,68586306],["2012-06-20",431.8,434.16,429.2,432.89,34003814],["2012-06-21",432.27,433.49,430.83,431.14,43837720],["2012-06-22",429.95,430.19,426.5,427.17,51728936],["2012-06-25",429.95,429.95,422.95,424.12,62794295],["2012-06-26",421.17,421.76,417.92,419.19,50514821],["2012-06-27",419.78,422.17,418.0,418.04,43901384],["2012-06-28",418.74,418.78,415.34,418.16,42933371],["2012-06-29",420.76,422.37,418.49,422.37,55759822],["2012-07-02",420.76,424.95,418.18,419.3,38608886],["2012-07-03",416.47,417.21,411.86,413.09,43271360],["2012-07-04",413.41,416.03,410.73,410.73,27634020],["2012-07-05",410.85,413.83,408.43,413.83,31520900],["2012-07-06",414.01,417.97,413.53,415.44,43324518],["2012-07-09",413.59,414.39,407.51,408.12,31965102],["2012-07-10",406.4,409.86,405.39,405.39,28740800],["2012-07-11",405.29,408.21,405.07,407.28,22765363],["2012-07-12",406.5,409.7,406.18,408.72,43563798],["2012-07-13",409.85,416.98,409.85,416.98,55745616],["2012-07-16",417.54,418.78,413.28,413.98,41737606],["2012-07-17",411.72,418.5,411.72,417.55,48140197],["2012-07-18",418.19,419.91,416.1,418.83,49397749],["2012-07-19",417.77,428.38,417.77,428.38,84896960],["2012-07-20",432.1,432.1,424.47,424.47,72949368],["2012-07-23",423.31,426.13,421.42,421.99,50657780],["2012-07-24",420.19,420.62,414.6,415.63,44844207],["2012-07-25",412.94,415.71,412.56,412.91,43521377],["2012-07-26",413.78,416.63,412.89,414.8,30778898],["2012-07-27",416.43,417.68,412.47,413.16,38346555],["2012-07-30",410.57,415.31,410.08,415.0,26691283],["2012-07-31",415.7,416.57,414.19,414.48,25401170],["2012-08-01",413.73,413.99,410.54,412.55,27615532],["2012-08-02",414.23,417.96,414.23,416.1,21895724],["2012-08-03",417.63,419.26,417.09,418.21,24176229],["2012-08-06",419.29,423.77,419.29,423.16,44569048],["2012-08-07",423.72,425.46,422.44,422.5,33156490],["2012-08-08",422.74,424.52,421.31,423.57,23794500],["2012-08-09",424.43,428.21,424.43,426.98,43063654],["2012-08-10",427.49,427.93,425.06,425.56,37447362],["2012-08-13",423.79,426.38,423.44,426.17,29837538],["2012-08-14",425.79,430.89,425.79,429.47,50531435],["2012-08-15",429.96,432.44,429.96,430.77,39644459],["2012-08-16",431.58,433.63,429.43,430.83,26763034],["2012-08-17",431.42,434.72,430.83,433.45,37819893],["2012-08-20",435.33,437.61,434.92,437.28,41498652],["2012-08-21",430.79,430.79,416.23,416.84,70056259],["2012-08-22",404.22,413.42,404.17,410.23,74161947],["2012-08-23",400.03,400.07,391.54,392.82,38827201],["2012-08-24",379.45,402.22,378.17,399.72,94636397],["2012-08-27",395.37,395.61,385.05,386.19,42325880],["2012-08-28",381.06,386.05,379.61,385.78,41225681],["2012-08-29",389.85,394.04,389.85,393.06,41597563],["2012-08-30",394.9,399.44,393.37,397.25,39043722],["2012-08-31",396.88,398.19,394.29,396.02,33353341],["2012-09-04",397.37,403.25,397.37,402.08,29642156],["2012-09-05",402.56,404.87,396.31,398.92,45705185],["2012-09-06",396.41,398.77,393.41,393.41,33446721],["2012-09-07",395.25,397.51,392.56,397.51,33467076],["2012-09-10",395.72,396.27,386.19,388.88,48786849],["2012-09-11",383.87,388.02,383.87,386.62,35753800],["2012-09-12",387.03,390.3,387.03,388.35,32622540],["2012-09-13",388.55,391.36,387.68,391.36,37260010],["2012-09-14",398.13,400.09,395.14,398.87,46498100],["2012-09-17",400.55,405.27,400.07,401.75,38885672],["2012-09-18",403.48,405.05,392.98,394.51,41835170],["2012-09-19",391.05,396.17,390.89,394.55,44837077],["2012-09-20",393.05,393.42,385.9,389.28,58636999],["2012-09-21",391.0,395.55,391.0,395.48,101289704],["2012-09-24",392.16,394.54,390.08,390.37,27739310],["2012-09-25",391.17,394.06,390.14,391.77,23940349],["2012-09-26",392.51,397.86,392.51,395.12,23824830],["2012-09-27",395.66,396.67,391.34,393.34,28624967],["2012-09-28",392.11,393.91,390.99,392.57,37103386],["2012-10-01",391.74,391.86,386.42,386.55,29915035],["2012-10-02",386.78,387.62,384.2,384.32,26082400],["2012-10-03",385.61,387.6,383.07,385.37,36720670],["2012-10-04",385.68,386.66,383.62,384.51,25984255],["2012-10-05",384.78,388.16,384.65,388.16,27644140],["2012-10-08",387.83,393.45,387.83,393.45,35591123],["2012-10-09",394.36,394.87,392.26,393.67,38748634],["2012-10-10",392.38,394.66,391.75,394.66,37966850],["2012-10-11",395.32,397.55,393.87,394.19,45279050],["2012-10-12",394.17,395.01,392.26,392.54,55379530],["2012-10-15",392.88,394.19,390.72,391.56,36036000],["2012-10-16",392.6,399.22,392.6,399.22,41176923],["2012-10-17",399.22,400.97,395.91,397.02,59128129],["2012-10-18",395.94,399.55,395.94,398.51,34993858],["2012-10-19",399.52,400.46,394.98,398.23,52595495],["2012-10-22",397.77,398.34,394.69,397.0,45948435],["2012-10-23",397.27,399.22,395.89,397.71,35299820],["2012-10-24",397.69,398.43,395.24,395.45,34212218],["2012-10-25",393.79,394.54,389.92,389.92,43000911],["2012-10-26",390.05,393.13,389.5,391.7,22930649],["2012-10-29",390.96,392.6,390.63,391.36,29755953],["2012-10-30",391.13,392.17,389.64,389.86,23079300],["2012-10-31",388.5,390.05,387.39,388.42,57630532],["2012-11-01",388.1,389.74,387.95,387.95,46094889],["2012-11-02",378.74,380.33,374.98,375.26,59148335],["2012-11-05",372.39,378.45,372.39,377.27,30985660],["2012-11-06",377.27,379.05,375.12,376.95,46225973],["2012-11-07",377.83,381.22,375.75,380.9,31147020],["2012-11-08",380.32,385.6,380.13,385.6,23287530],["2012-11-09",385.61,386.79,383.72,386.71,24758670],["2012-11-12",386.71,388.94,385.66,388.62,41905680],["2012-11-13",387.52,388.43,385.15,385.22,28501600],["2012-11-14",384.74,389.4,384.61,387.71,23962970],["2012-11-15",389.84,390.65,386.6,386.91,28759842],["2012-11-16",385.83,386.25,383.16,385.71,22581300],["2012-11-19",384.83,386.22,382.42,383.32,22546573],["2012-11-20",383.23,385.37,381.84,385.1,24465850],["2012-11-21",385.18,385.8,382.72,383.87,21613044],["2012-11-22",383.44,384.1,382.57,383.22,18231190],["2012-11-23",383.22,384.25,381.14,381.71,21445906],["2012-11-26",382.43,382.62,377.82,377.9,22357263],["2012-11-27",377.77,378.62,376.08,376.89,18726211],["2012-11-28",376.13,377.32,374.15,375.79,29712825],["2012-11-29",377.45,378.62,376.93,378.2,15945050],["2012-11-30",380.01,380.18,377.52,377.82,45543539],["2012-12-03",377.94,379.27,375.78,379.27,21896200],["2012-12-04",379.02,382.1,377.89,382.1,29904296],["2012-12-05",382.1,387.05,382.1,385.69,40537343],["2012-12-06",385.59,386.62,384.53,385.69,36294890],["2012-12-07",386.44,386.6,383.8,383.8,33519861],["2012-12-10",384.84,387.67,383.53,386.69,44502757],["2012-12-11",386.25,389.37,385.81,389.37,40403148],["2012-12-12",388.41,393.13,386.46,391.08,47165810],["2012-12-13",393.04,393.81,390.57,391.19,44113846],["2012-12-14",392.23,394.61,392.05,392.21,43162657],["2012-12-17",391.37,395.3,391.31,393.63,67395658],["2012-12-18",396.21,396.45,392.34,393.39,52370029],["2012-12-19",395.84,398.59,395.34,398.59,72581992],["2012-12-20",399.13,400.71,397.86,399.68,82885045],["2012-12-21",397.49,400.27,394.27,396.78,76824020],["2012-12-24",397.25,400.22,396.57,399.71,73069068],["2012-12-25",401.01,401.72,398.09,401.34,50845836],["2012-12-26",399.43,406.1,398.31,406.1,59620310],["2012-12-27",408.32,410.68,406.58,409.97,79451250],["2012-12-28",409.49,413.73,408.32,413.73,84321532],["2013-01-02",415.5,419.05,414.41,418.35,64288223],["2013-01-03",420.68,420.68,413.68,419.27,99824757],["2013-01-04",418.75,426.48,417.5,426.06,64852320],["2013-01-07",428.53,434.64,426.86,434.19,78323432],["2013-01-08",437.25,447.16,437.15,447.16,121101143],["2013-01-09",452.63,457.75,442.26,448.77,134774030],["2013-01-10",447.99,460.12,444.08,460.12,79394578],["2013-01-11",468.39,469.16,461.74,462.69,75120758],["2013-01-14",458.08,462.08,455.51,458.97,69545410],["2013-01-15",459.24,461.42,455.93,461.42,88782010],["2013-01-16",462.17,470.34,462.17,465.25,96572500],["2013-01-17",465.66,466.55,456.76,456.76,96329037],["2013-01-18",458.21,459.82,450.28,454.16,84204830],["2013-01-21",453.91,456.34,447.79,447.79,58677982],["2013-01-22",449.01,450.8,441.24,442.85,67329185],["2013-01-23",443.96,447.79,440.48,443.37,50655794],["2013-01-24",444.34,452.4,444.19,452.4,49810670],["2013-01-25",455.28,468.09,455.25,468.09,86457646],["2013-01-28",474.27,485.67,474.27,479.6,107355176],["2013-01-29",478.02,484.34,476.33,484.01,88110620],["2013-01-30",486.67,490.89,482.76,487.6,83263865],["2013-01-31",484.04,485.19,479.79,479.79,80500630],["2013-02-01",477.11,483.42,473.23,483.42,76844944],["2013-02-04",487.06,488.96,482.38,482.38,56882646],["2013-02-05",481.82,482.56,477.36,477.36,63406967],["2013-02-06",479.62,488.62,479.62,488.36,65145778],["2013-02-07",490.88,493.72,488.03,490.62,73005691],["2013-02-08",491.85,495.72,489.64,494.03,60721820],["2013-02-18",497.87,497.87,493.95,493.95,69423530],["2013-02-19",493.4,495.39,490.33,490.78,104487830],["2013-02-20",487.99,495.82,487.68,494.83,78547246],["2013-02-21",494.83,497.7,476.73,476.73,123304854],["2013-02-22",482.03,487.11,470.23,477.69,107354080],["2013-02-25",481.67,483.97,478.97,483.69,49618683],["2013-02-26",482.5,482.5,463.64,465.05,93966050],["2013-02-27",465.89,467.5,459.64,465.72,71438583],["2013-02-28",465.72,476.41,465.72,474.56,53252280],["2013-03-01",476.51,480.39,475.46,477.15,55928480],["2013-03-04",477.04,479.06,468.74,468.74,74556964],["2013-03-05",467.36,467.84,461.61,462.12,59788012],["2013-03-06",466.96,471.09,464.19,471.09,35557546],["2013-03-07",470.73,472.54,466.63,466.63,46949302],["2013-03-08",468.1,471.75,468.1,470.68,31769910],["2013-03-11",471.29,476.79,469.78,476.5,56612996],["2013-03-12",475.23,478.67,470.51,475.34,60257774],["2013-03-13",476.43,478.05,471.85,473.18,50256480],["2013-03-14",471.63,474.6,470.81,474.6,46721200],["2013-03-15",474.99,481.35,474.45,481.35,74398480],["2013-03-18",481.53,482.59,478.54,479.13,49143918],["2013-03-19",478.45,482.21,477.55,480.48,35321780],["2013-03-20",481.88,488.94,480.53,487.04,52324250],["2013-03-21",488.64,494.57,488.43,491.79,57177482],["2013-03-22",492.88,500.59,486.15,489.99,54548270],["2013-03-25",491.76,495.64,488.55,493.57,38338887],["2013-03-26",494.19,496.32,489.14,489.46,47035194],["2013-03-27",489.3,492.46,485.34,491.26,38971970],["2013-03-28",491.64,495.12,487.67,490.67,45819350],["2013-03-29",487.01,492.96,483.5,491.04,38988610],["2013-04-01",490.66,505.81,489.9,505.81,55425380],["2013-04-02",507.31,514.1,507.22,509.43,70263872],["2013-04-03",509.29,511.59,502.38,505.93,57120710],["2013-04-04",505.54,506.63,497.35,497.35,52179748],["2013-04-05",501.16,503.36,497.83,502.58,48746281],["2013-04-08",505.0,507.75,501.91,506.66,52180952],["2013-04-09",505.09,512.85,504.16,510.49,60756650],["2013-04-10",512.15,518.46,496.5,496.5,69177120],["2013-04-11",501.39,504.51,497.08,504.07,52044150],["2013-04-12",505.37,505.9,490.82,494.27,52307920],["2013-04-15",491.65,491.77,478.8,480.02,54830087],["2013-04-16",475.07,479.97,466.56,478.07,58211457],["2013-04-17",482.17,483.99,476.53,483.99,30050340],["2013-04-18",479.11,483.99,471.1,473.21,38515650],["2013-04-22",471.81,472.95,466.78,468.43,39686012],["2013-04-23",470.59,475.48,469.13,473.69,34007430],["2013-04-24",474.48,475.75,472.89,472.89,32854256],["2013-04-25",474.87,477.8,474.29,476.59,37107210],["2013-04-26",474.87,479.12,474.43,474.51,31271830],["2013-05-02",474.54,476.42,472.16,473.02,25838410],["2013-05-03",471.14,475.24,470.81,475.24,26290070],["2013-05-06",478.94,488.32,478.94,488.32,52992665],["2013-05-07",489.35,491.56,484.39,485.58,58060770],["2013-05-08",486.74,488.04,483.03,485.07,63517286],["2013-05-09",485.44,488.57,485.2,486.22,101296500],["2013-05-10",488.1,490.76,484.75,486.1,85569833],["2013-05-13",486.96,490.38,486.96,488.93,45488710],["2013-05-14",486.94,487.45,480.79,483.85,46531841],["2013-05-15",482.82,487.52,481.8,485.97,37545485],["2013-05-16",486.0,491.44,485.28,490.34,49810572],["2013-05-17",489.99,491.85,487.6,487.6,50053792],["2013-05-20",487.71,492.96,485.42,492.27,48672677],["2013-05-21",496.09,502.6,495.95,500.18,88739473],["2013-05-22",503.23,504.68,501.44,502.23,66881258],["2013-05-23",503.23,506.58,498.22,498.22,80016322],["2013-05-24",498.77,503.6,495.96,500.24,62516175],["2013-05-27",504.38,516.08,504.38,512.41,93328190],["2013-05-28",515.62,517.97,512.81,516.33,87434346],["2013-05-29",517.91,520.36,511.31,515.09,99722935],["2013-05-30",517.18,521.45,513.68,521.45,75593610],["2013-05-31",526.58,526.58,518.39,518.39,150130800],["2013-06-03",518.3,521.35,516.64,517.03,75928063],["2013-06-04",520.68,521.96,510.69,510.69,78925460],["2013-06-05",512.37,514.64,508.86,514.64,56284750],["2013-06-06",513.43,521.28,513.16,520.9,72252080],["2013-06-07",523.21,527.97,523.19,527.97,74548104],["2013-06-10",530.97,533.15,524.56,524.56,94171518],["2013-06-11",525.2,525.68,520.94,521.95,68047473],["2013-06-12",521.21,524.91,518.24,518.24,70558170],["2013-06-13",518.28,519.54,510.07,515.09,62541629],["2013-06-14",517.14,518.0,509.03,509.03,60674030],["2013-06-17",510.52,511.23,498.31,498.52,75810190],["2013-06-18",497.06,500.54,495.5,498.88,55766067],["2013-06-19",501.58,504.11,500.61,503.37,43058375],["2013-06-20",502.22,503.75,498.55,499.51,49469013],["2013-06-21",497.3,501.25,495.23,498.84,94144650],["2013-06-24",500.44,501.14,487.41,489.74,58308957],["2013-06-25",487.04,488.55,466.78,473.02,86819654],["2013-06-26",473.26,476.47,466.41,473.53,66675880],["2013-06-27",476.33,482.95,475.0,482.95,46019883],["2013-06-28",484.84,485.94,479.94,481.13,62412303],["2013-07-01",478.98,482.03,475.26,480.04,35055382],["2013-07-02",480.72,490.14,480.72,489.84,37835960],["2013-07-03",489.84,492.93,487.11,487.35,45909696],["2013-07-04",489.23,490.65,486.49,487.22,39430283],["2013-07-05",488.06,489.99,485.22,485.66,38315360],["2013-07-08",485.24,485.95,480.58,482.77,40644804],["2013-07-09",483.96,485.5,481.14,485.5,29843561],["2013-07-10",487.81,489.83,484.43,484.43,32641826],["2013-07-11",484.38,485.44,482.11,484.47,35042005],["2013-07-12",485.14,493.99,485.13,493.99,51910584],["2013-07-15",496.12,498.32,492.95,494.1,43476256],["2013-07-16",494.66,497.83,493.74,496.22,42316076],["2013-07-17",496.38,498.42,493.37,497.5,42123800],["2013-07-18",495.68,500.51,494.23,496.84,53151656],["2013-07-19",499.64,505.38,499.28,503.76,48105537],["2013-07-22",505.11,507.71,501.63,506.16,54393220],["2013-07-23",506.59,508.64,504.22,504.29,53031692],["2013-07-24",503.67,504.27,493.36,494.18,60419850],["2013-07-25",493.75,495.85,491.71,491.78,42246450],["2013-07-26",493.5,495.16,487.92,493.93,43407252],["2013-07-29",493.5,493.88,485.56,485.69,32825920],["2013-07-30",485.78,490.36,485.74,488.54,30658664],["2013-07-31",488.1,493.1,487.1,491.85,41623310],["2013-08-01",490.9,494.31,489.57,492.43,31501926],["2013-08-02",493.33,495.71,493.02,494.66,26274120],["2013-08-05",494.38,496.74,492.75,493.66,29581536],["2013-08-06",492.69,496.56,491.91,496.56,34416970],["2013-08-07",496.95,502.26,495.02,500.1,40447500],["2013-08-08",499.53,503.51,497.05,498.22,28326350],["2013-08-09",498.88,502.04,498.88,500.62,28096325],["2013-08-12",501.35,501.39,497.53,499.46,31953181],["2013-08-13",499.46,502.63,497.4,497.73,36519563],["2013-08-14",498.51,503.89,496.35,503.57,35781109],["2013-08-15",505.03,509.6,505.03,508.22,63488110],["2013-08-16",508.22,510.22,505.48,507.79,60576180],["2013-08-19",507.27,513.34,507.16,511.02,61779610],["2013-08-20",509.59,510.59,504.11,504.81,65900790],["2013-08-21",504.77,504.78,497.01,502.7,53823892],["2013-08-22",499.82,503.92,494.4,496.12,53025024],["2013-08-23",496.12,497.89,482.78,486.82,54165220],["2013-08-26",485.26,490.54,478.59,490.54,43033115],["2013-08-27",488.23,489.89,485.57,485.57,27831794],["2013-08-28",482.48,482.48,470.29,473.3,69272775],["2013-08-29",473.33,477.09,468.55,468.55,39838020],["2013-08-30",469.64,472.7,462.13,472.7,35495698],["2013-09-03",473.56,477.08,470.26,472.17,29193619],["2013-09-04",472.77,476.42,469.3,471.45,69278295],["2013-09-05",473.62,477.77,470.72,477.57,47477390],["2013-09-06",479.18,480.55,475.16,480.03,46816779],["2013-09-09",478.98,478.98,469.39,470.16,54930194],["2013-09-10",470.16,475.62,470.16,474.53,28763775],["2013-09-11",474.53,478.95,474.28,476.4,33568550],["2013-09-12",474.97,477.25,474.91,475.59,32565556],["2013-09-13",475.11,478.0,474.54,476.42,29065440],["2013-09-16",478.32,478.7,473.97,475.57,38474360],["2013-09-17",476.21,480.16,475.82,477.73,39152080],["2013-09-18",478.65,479.43,473.52,474.26,39014181],["2013-09-19",477.99,478.99,475.69,476.09,35571556],["2013-09-20",476.12,477.19,474.7,477.19,84263650],["2013-09-23",476.79,479.09,475.09,479.09,46167730],["2013-09-24",478.88,483.78,478.85,482.82,82400107],["2013-09-25",482.41,488.98,482.41,486.22,80657028],["2013-09-26",486.28,487.88,482.61,485.11,49671340],["2013-09-27",484.68,487.82,483.85,486.61,47133220],["2013-09-30",487.12,492.65,486.7,492.63,68463830],["2013-10-01",491.92,496.59,491.34,492.24,102077920],["2013-10-02",492.58,496.86,492.58,494.39,77327740],["2013-10-03",495.0,495.0,491.59,492.3,62671326],["2013-10-04",492.17,497.73,490.43,497.5,59715741],["2013-10-07",497.45,502.16,496.92,500.47,72098888],["2013-10-08",500.53,502.64,497.58,502.22,72184855],["2013-10-09",501.28,502.52,498.98,500.67,64403480],["2013-10-10",500.34,501.64,494.81,494.81,66509197],["2013-10-11",496.71,498.58,494.53,494.53,53528970],["2013-10-14",494.31,495.67,492.81,493.62,38398040],["2013-10-15",493.03,495.72,492.37,495.72,50449010],["2013-10-16",495.59,500.6,495.02,498.96,69932650],["2013-10-17",501.88,502.64,498.83,499.59,64095818],["2013-10-18",499.89,501.39,497.91,500.83,69746740],["2013-10-21",501.8,503.72,500.35,501.57,112333650],["2013-10-22",500.94,502.95,498.74,500.57,74970860],["2013-10-23",501.41,504.81,501.41,504.05,82425493],["2013-10-24",503.47,505.74,500.64,501.17,86402224],["2013-10-25",502.8,503.17,499.53,500.75,74173428],["2013-10-28",501.27,501.86,496.46,496.46,73718605],["2013-10-29",494.66,497.74,494.01,497.08,57866550],["2013-10-30",498.0,500.97,497.95,499.07,48371658],["2013-10-31",500.04,500.59,497.41,497.41,43344990],["2013-11-01",499.21,499.27,496.93,497.08,42529106],["2013-11-04",497.25,498.49,495.68,497.07,65125290],["2013-11-05",497.38,500.28,495.84,499.79,75859798],["2013-11-06",500.83,502.52,499.58,502.52,81849902],["2013-11-07",501.4,503.3,499.29,499.86,106540196],["2013-11-08",498.8,500.47,498.33,498.61,72791380],["2013-11-11",498.03,501.08,497.41,501.08,93276990],["2013-11-12",500.81,501.36,496.79,497.65,121979549],["2013-11-13",496.9,498.62,495.68,496.12,64527100],["2013-11-14",496.67,498.82,496.12,497.85,65072980],["2013-11-15",497.88,502.12,497.72,501.34,91215010],["2013-11-18",503.33,507.41,503.33,506.48,115879988],["2013-11-19",505.45,507.63,504.71,504.71,96548510],["2013-11-20",504.68,505.75,502.98,505.52,107162214],["2013-11-21",507.0,510.21,503.54,503.54,173935437],["2013-11-22",504.52,506.46,502.83,505.64,106375314],["2013-11-25",506.94,509.72,506.08,506.46,97382829],["2013-11-26",506.98,510.75,504.65,509.16,93482016],["2013-11-27",510.96,513.25,507.66,508.43,102743328],["2013-11-28",508.53,509.15,506.99,507.71,82129185],["2013-11-29",507.42,508.78,506.05,507.78,101245300],["2013-12-02",509.13,509.48,507.1,508.53,77687566],["2013-12-03",508.13,514.83,508.13,511.62,125503230],["2013-12-04",512.01,513.4,510.66,510.88,111829030],["2013-12-05",510.39,512.21,507.52,510.03,103881666],["2013-12-06",510.03,512.37,509.76,510.12,78639080],["2013-12-09",514.13,514.13,511.2,511.23,102308070],["2013-12-10",512.1,513.83,510.24,511.6,80981720],["2013-12-11",511.74,511.81,504.9,505.31,103538540],["2013-12-12",503.77,507.68,503.76,506.92,80162230],["2013-12-13",507.07,509.35,505.49,506.06,67670470],["2013-12-16",503.46,506.52,502.04,502.04,62698890],["2013-12-17",503.24,505.67,502.2,505.67,73599900],["2013-12-18",505.1,506.11,503.66,505.25,62331098],["2013-12-19",505.9,508.04,504.92,506.28,111083574],["2013-12-20",507.39,508.29,504.45,504.45,142429660],["2013-12-23",506.6,509.41,505.73,508.68,108210317],["2013-12-24",508.61,509.54,505.62,505.62,91414487],["2013-12-25",506.37,506.53,503.03,504.42,73605593],["2013-12-26",504.41,507.57,503.59,506.55,82920668],["2013-12-27",507.08,510.09,506.41,506.41,73739700],["2013-12-30",506.35,507.02,500.35,500.35,94287030],["2013-12-31",500.04,506.44,499.49,504.63,60922914],["2014-01-02",505.61,506.71,503.04,504.51,57717674],["2014-01-03",504.41,506.28,503.94,505.37,55600438],["2014-01-06",505.74,509.1,504.28,509.1,68738380],["2014-01-07",510.84,513.0,509.87,510.12,74363638],["2014-01-08",511.03,514.2,509.01,513.9,70296940],["2014-01-09",513.66,516.98,513.52,516.98,91486106],["2014-01-10",518.33,523.06,518.24,518.94,107179750],["2014-01-13",519.31,522.32,518.78,521.11,71994499],["2014-01-14",521.13,524.59,520.63,522.31,94864592],["2014-01-15",523.72,527.09,522.45,526.68,127581605],["2014-01-16",528.83,533.54,527.9,533.54,97752875],["2014-01-17",536.81,549.88,536.81,543.59,118065054],["2014-01-20",548.22,559.93,548.22,553.67,105722499],["2014-01-21",555.72,560.18,547.65,559.91,100920439],["2014-01-22",561.34,564.61,551.92,551.92,125281534],["2014-01-23",550.88,556.5,550.52,553.55,73716290],["2014-01-24",555.66,560.19,553.46,560.19,88005982],["2014-01-27",560.45,560.49,556.35,556.52,67551730],["2014-02-06",555.51,557.29,551.45,554.68,89235280],["2014-02-07",557.71,558.51,549.37,549.76,124966662],["2014-02-10",550.41,555.9,548.56,555.9,110186930],["2014-02-11",559.74,561.83,553.9,553.9,175048180],["2014-02-12",555.55,564.25,554.26,564.25,126102840],["2014-02-13",567.58,570.68,565.27,570.18,147121230],["2014-02-14",573.09,576.18,569.38,572.22,142809934],["2014-02-17",571.91,572.85,567.89,570.2,163684720],["2014-02-18",570.8,574.56,570.16,574.56,160281020],["2014-02-19",578.53,578.8,573.86,578.12,159097280],["2014-02-20",579.64,584.1,565.31,571.04,259679130],["2014-02-21",570.95,574.61,565.33,570.57,124763395],["2014-02-24",571.94,576.58,570.07,576.58,119028370],["2014-02-25",575.49,586.2,575.49,586.2,143514510],["2014-02-26",590.64,590.79,582.96,589.81,157700690],["2014-02-27",587.82,596.4,584.79,584.79,225207222],["2014-02-28",586.12,591.36,581.63,586.48,119408907],["2014-03-03",586.65,587.11,573.37,573.38,143297444],["2014-03-04",569.34,572.28,563.55,569.97,125571957],["2014-03-05",569.97,577.5,569.97,574.94,105933313],["2014-03-06",576.17,580.04,574.58,578.56,141304493],["2014-03-07",579.4,582.24,579.1,579.75,157003150],["2014-03-10",580.84,584.81,579.98,583.69,145025550],["2014-03-11",585.1,589.45,582.2,588.5,162492886],["2014-03-12",590.94,596.38,590.02,590.02,177883620],["2014-03-13",590.83,595.22,590.36,595.22,133778877],["2014-03-14",596.2,600.68,594.51,596.83,163989570],["2014-03-17",603.05,603.24,598.7,600.36,170181160],["2014-03-18",602.01,603.21,597.78,599.85,205401807],["2014-03-19",600.73,605.91,600.42,605.59,192008410],["2014-03-20",607.39,608.51,600.03,600.26,192916978],["2014-03-21",600.26,607.22,600.26,601.75,229955020],["2014-03-24",606.55,609.2,604.18,607.55,194824345],["2014-03-25",609.01,609.46,601.85,601.85,261346500],["2014-03-26",603.54,603.68,587.52,588.06,259085060],["2014-03-27",588.94,591.7,582.81,590.14,151335930],["2014-03-28",592.82,595.7,590.59,594.29,122367440],["2014-03-31",596.41,597.22,591.57,591.57,119514830],["2014-04-01",590.93,593.03,582.3,583.85,173005169],["2014-04-02",584.17,586.5,574.4,581.67,146779523],["2014-04-03",584.45,590.91,582.83,589.44,105522983],["2014-04-04",589.9,593.72,588.34,593.04,119718455],["2014-04-07",595.72,602.55,595.35,600.57,115651254],["2014-04-08",600.71,603.25,598.52,603.25,127466174],["2014-04-10",603.25,608.89,600.43,601.33,114247627],["2014-04-11",597.87,602.01,594.96,600.57,106926180],["2014-04-14",602.67,602.7,596.05,596.11,128080220],["2014-04-15",596.0,597.99,586.09,586.09,131668530],["2014-04-16",583.64,585.51,567.61,574.29,149242265],["2014-04-17",580.39,583.51,575.83,580.31,117693160],["2014-04-18",580.89,580.89,565.33,565.33,116972898],["2014-04-21",564.21,568.44,558.14,558.14,95569640],["2014-04-22",560.63,569.87,556.47,569.87,99105330],["2014-04-23",569.83,573.39,567.04,569.36,71202652],["2014-04-24",568.38,571.57,566.94,570.46,56695829],["2014-04-25",571.71,580.74,571.71,578.92,64320453],["2014-04-28",579.05,580.7,573.1,573.1,58053730],["2014-04-29",570.64,578.21,570.64,578.0,50435143],["2014-05-05",578.45,580.11,564.47,564.85,76075700],["2014-05-06",561.86,562.36,545.97,555.11,100641650],["2014-05-07",558.04,561.56,553.21,559.97,52416806],["2014-05-08",550.75,550.75,525.37,527.09,146492388],["2014-05-09",522.82,542.56,522.7,542.46,118856310],["2014-05-12",536.82,536.82,512.25,517.05,99260848],["2014-05-13",508.76,518.45,508.51,513.91,98640761],["2014-05-14",510.16,529.59,509.82,529.53,108324190],["2014-05-15",529.39,537.27,512.41,524.05,132543153],["2014-05-16",522.0,529.49,519.39,529.49,83778087],["2014-05-19",530.31,534.68,525.82,533.04,106137980],["2014-05-20",531.0,537.93,527.69,537.52,105111597],["2014-05-21",537.95,543.93,533.19,543.88,102987620],["2014-05-22",543.35,547.2,541.43,541.73,130117230],["2014-05-23",542.44,545.3,540.51,541.49,85739404],["2014-05-26",541.43,544.93,536.27,544.06,85780485],["2014-05-27",543.55,552.75,542.49,552.75,127182990],["2014-05-28",554.32,557.93,553.03,557.34,108157626],["2014-05-29",556.3,562.33,555.32,558.45,116323876],["2014-05-30",558.78,565.05,557.2,562.02,83436300],["2014-06-02",560.29,563.12,554.44,556.8,80227000],["2014-06-03",557.34,560.62,554.96,558.76,58615970],["2014-06-04",559.13,559.19,550.23,553.46,67931489],["2014-06-05",552.2,553.96,548.47,551.1,59225435],["2014-06-06",553.62,559.04,551.8,559.04,60850320],["2014-06-09",559.04,571.83,558.64,565.61,112503448],["2014-06-10",566.31,571.73,564.32,566.89,79447283],["2014-06-11",567.77,573.05,566.51,570.36,85221016],["2014-06-12",571.19,574.75,568.58,573.77,96141153],["2014-06-13",573.58,577.27,573.03,574.48,72408393],["2014-06-16",575.2,575.87,571.76,572.37,87593555],["2014-06-17",571.8,573.15,567.58,572.25,108669056],["2014-06-18",571.74,575.03,570.03,570.03,99955525],["2014-06-19",564.93,569.41,558.65,567.35,124333699],["2014-06-20",568.45,571.76,560.78,560.78,123445643],["2014-06-23",561.97,567.71,561.97,565.92,62543580],["2014-06-24",565.47,570.37,565.12,569.74,67575649],["2014-06-25",570.33,574.62,569.27,572.27,96490753],["2014-06-26",572.23,578.29,570.33,576.4,123938238],["2014-06-27",576.29,580.75,575.1,578.82,74414898],["2014-06-30",578.28,582.26,577.76,578.13,76496630],["2014-07-01",578.93,582.16,577.3,578.07,104403768],["2014-07-02",578.9,581.89,576.88,578.8,109096029],["2014-07-03",581.24,585.02,580.55,585.02,131463926],["2014-07-04",585.66,591.38,585.66,589.35,132764372],["2014-07-07",592.23,594.84,589.61,590.69,127746391],["2014-07-08",591.63,593.4,588.54,591.47,96629270],["2014-07-09",591.82,593.42,590.46,591.6,109819763],["2014-07-10",591.21,591.35,581.49,584.88,152831885],["2014-07-11",584.29,586.57,580.54,582.77,78299428],["2014-07-14",583.55,586.23,581.99,586.23,68061940],["2014-07-15",587.92,590.09,587.68,589.31,137424848],["2014-07-16",594.13,594.29,589.68,589.68,138138520],["2014-07-17",588.99,591.42,586.07,590.37,96550889],["2014-07-18",590.9,596.26,589.33,596.26,144369890],["2014-07-21",598.11,604.64,596.96,601.04,111554600],["2014-07-22",599.3,600.93,594.85,597.98,103903204],["2014-07-23",599.56,599.56,594.1,597.5,65415149],["2014-07-24",597.03,602.49,597.03,602.06,87860250],["2014-07-25",603.54,605.78,600.14,600.14,99969048],["2014-07-28",599.13,599.35,587.78,589.45,111541350],["2014-07-29",590.57,592.24,585.75,592.24,62283321],["2014-07-30",591.15,593.58,588.53,589.33,81073130],["2014-07-31",589.35,596.11,587.68,596.07,64622962],["2014-08-01",594.66,596.8,592.38,593.9,65130297],["2014-08-04",592.04,600.52,592.04,599.04,71641464],["2014-08-05",600.46,607.73,599.1,607.73,85008180],["2014-08-06",607.95,610.88,605.63,606.7,94020497],["2014-08-07",603.94,608.42,603.13,607.62,91130306],["2014-08-08",607.18,610.09,604.08,605.43,108880699],["2014-08-11",602.78,607.16,600.48,602.13,87720330],["2014-08-12",600.52,604.89,598.71,601.78,82997797],["2014-08-13",601.03,604.51,599.64,602.76,95741320],["2014-08-14",605.03,607.84,604.08,605.25,112025144],["2014-08-15",605.25,608.46,603.24,604.24,105894724],["2014-08-18",605.42,607.79,603.33,605.08,139413025],["2014-08-19",607.27,609.04,603.61,604.64,134150022],["2014-08-20",604.3,608.72,602.81,606.7,107831991],["2014-08-21",608.91,616.96,608.58,612.94,151001110],["2014-08-22",614.51,622.97,614.51,620.14,163547241],["2014-08-25",622.71,629.58,622.16,625.88,182015010],["2014-08-26",627.13,631.17,625.1,629.06,135433540],["2014-08-27",630.84,632.25,624.68,628.77,157140925],["2014-08-28",627.41,635.94,626.32,632.03,164370253],["2014-08-29",634.91,640.19,631.11,636.65,189882100],["2014-09-03",640.69,644.56,638.95,640.75,204659770],["2014-09-04",638.6,642.88,636.56,640.22,163378441],["2014-09-05",640.63,641.96,638.55,638.65,161905991],["2014-09-08",641.88,642.72,639.19,639.85,182224667],["2014-09-09",640.5,641.2,622.76,626.92,280299892],["2014-09-10",625.59,630.03,618.54,628.8,141622120],["2014-09-11",629.77,633.6,626.26,628.99,129414618],["2014-09-12",631.31,632.91,627.42,632.5,144087285],["2014-09-15",633.86,636.65,630.34,630.34,212383873],["2014-09-16",628.96,631.59,623.66,627.66,180897170],["2014-09-17",630.48,632.22,625.66,625.66,189811760],["2014-09-18",625.95,627.29,615.8,615.8,179594623],["2014-09-19",615.86,619.8,612.4,613.29,218231910],["2014-09-22",617.71,621.36,611.93,611.93,143308728],["2014-09-23",611.75,615.99,610.39,610.39,144390593],["2014-09-24",609.51,611.61,603.59,603.59,132704220],["2014-09-25",604.31,605.5,594.28,605.1,135774325],["2014-09-26",608.8,610.15,604.98,604.98,143917260],["2014-09-29",605.03,605.03,599.78,599.78,127430796],["2014-09-30",597.11,601.54,594.15,598.8,153786358],["2014-10-01",603.5,611.74,603.44,609.27,183011333],["2014-10-02",612.43,614.8,607.57,612.66,180214921],["2014-10-03",613.38,615.42,610.55,611.55,190314722],["2014-10-06",612.11,616.13,611.77,614.42,168958470],["2014-10-07",614.16,617.01,612.94,614.08,194665550],["2014-10-08",615.04,618.37,611.98,617.26,175390800],["2014-10-09",622.25,626.9,622.25,624.34,163349106],["2014-10-10",623.85,627.49,617.72,617.72,150441103],["2014-10-13",615.77,618.29,608.27,614.22,119913646],["2014-10-14",614.22,616.71,605.79,605.79,115310870],["2014-10-15",603.73,606.4,596.5,604.29,124373880],["2014-10-16",603.11,603.59,585.76,587.17,169571793],["2014-10-17",585.95,591.85,577.79,585.28,130527827],["2014-10-20",585.95,593.2,585.7,589.24,82444742],["2014-10-21",590.17,601.14,588.75,600.55,87101770],["2014-10-22",600.27,603.97,598.99,601.59,101804136],["2014-10-23",598.87,602.02,593.11,593.53,151034338],["2014-10-24",592.66,595.33,588.72,591.51,93570938],["2014-10-27",590.33,591.59,580.02,580.8,104193902],["2014-10-28",578.73,584.43,578.44,583.13,116563475],["2014-10-29",585.68,591.83,585.68,591.2,100309342],["2014-10-30",593.09,594.3,589.14,589.14,96454830],["2014-10-31",591.12,600.84,588.16,600.84,132329205],["2014-11-03",603.44,606.94,602.51,603.15,123870111],["2014-11-04",601.55,604.47,598.39,598.39,116124729],["2014-11-05",599.64,602.53,593.53,597.01,146011840],["2014-11-06",599.2,601.28,596.73,597.85,93438549],["2014-11-07",598.41,603.32,597.73,602.59,125602912],["2014-11-10",604.75,607.5,602.12,602.12,138816769],["2014-11-11",603.48,608.68,601.85,604.23,136607077],["2014-11-12",605.14,606.36,603.12,604.01,126581590],["2014-11-13",605.25,607.29,602.62,603.16,157537646],["2014-11-14",601.69,602.51,596.95,600.36,145108258],["2014-11-17",602.4,604.63,600.93,600.93,114408771],["2014-11-18",600.86,602.53,594.25,594.25,143921465],["2014-11-19",594.88,597.29,588.35,588.35,162360597],["2014-11-20",592.17,594.76,589.84,593.32,152658810],["2014-11-21",594.71,596.02,588.03,588.03,160143220],["2014-11-24",585.08,586.54,580.92,582.53,115957190],["2014-11-25",583.53,588.42,583.53,585.91,114074387],["2014-11-26",587.58,588.16,575.09,576.04,162038348],["2014-11-27",575.63,575.82,567.36,572.89,117664958],["2014-11-28",570.61,572.12,565.1,566.58,145679937],["2014-12-01",566.22,571.69,565.09,568.01,123856042],["2014-12-02",570.44,570.79,568.55,569.43,101634189],["2014-12-03",570.48,575.95,570.44,574.88,119136054],["2014-12-04",576.63,581.27,576.63,578.38,108387180],["2014-12-05",578.52,582.42,578.18,578.76,106676540],["2014-12-08",577.44,577.44,569.24,571.68,113549183],["2014-12-09",567.55,567.55,554.51,555.31,191552910],["2014-12-10",550.35,558.47,544.78,557.19,119404619],["2014-12-11",549.78,557.96,547.55,550.11,95717629],["2014-12-12",547.69,554.82,547.69,553.93,77358806],["2014-12-15",550.8,554.35,547.93,547.93,84730943],["2014-12-16",545.33,545.66,535.0,535.14,128015088],["2014-12-17",535.27,536.64,513.06,518.22,171356990],["2014-12-18",522.9,528.6,521.33,528.45,113296932],["2014-12-19",527.61,533.3,522.1,523.09,180821470],["2014-12-22",527.28,537.54,527.28,537.54,98812658],["2014-12-23",535.61,543.22,532.78,537.88,110198639],["2014-12-24",540.46,541.73,536.79,539.44,70678530],["2014-12-25",536.21,537.47,531.52,532.01,89289563],["2014-12-26",531.84,537.89,527.41,533.37,105314366],["2014-12-29",533.37,538.83,528.63,532.68,104107819],["2014-12-30",531.07,537.57,526.61,537.57,86681859],["2014-12-31",538.68,546.62,537.91,545.63,122966043],["2015-01-05",545.43,549.22,543.78,544.45,95949953],["2015-01-06",539.08,550.11,538.82,549.66,112316461],["2015-01-07",548.44,555.83,548.44,552.05,111705080],["2015-01-08",553.49,556.8,552.15,553.47,77867146],["2015-01-09",555.53,570.42,555.53,569.73,107474507],["2015-01-12",575.86,579.73,574.07,574.32,134928562],["2015-01-13",573.26,580.65,573.26,580.6,111664637],["2015-01-14",579.77,582.21,571.67,577.01,108938080],["2015-01-15",578.31,581.24,575.36,577.74,120095579],["2015-01-16",576.88,578.51,574.08,574.81,106677703],["2015-01-19",576.5,579.06,570.1,571.51,88382060],["2015-01-20",570.78,574.96,570.14,572.22,79463190],["2015-01-21",573.54,574.41,569.12,569.12,83040200],["2015-01-22",569.74,576.48,567.82,574.54,83828883],["2015-01-23",578.22,583.57,577.57,582.38,184122823],["2015-01-26",584.89,586.76,580.64,580.64,139906999],["2015-01-27",580.45,584.28,575.5,579.3,157540891],["2015-01-28",579.56,584.35,578.59,583.76,113561440],["2015-01-29",584.18,585.66,580.37,583.28,109682059],["2015-01-30",584.08,584.08,574.46,576.07,102197700],["2015-02-02",576.07,579.73,570.37,570.37,85071802],["2015-02-03",572.56,574.83,557.47,557.47,96961011],["2015-02-04",556.93,561.69,553.21,561.45,100169716],["2015-02-05",562.17,568.22,562.17,567.17,78742544],["2015-02-06",569.03,574.36,569.03,574.13,64274918],["2015-02-09",574.06,577.04,572.79,573.55,71316820],["2015-02-10",575.74,578.42,574.24,574.52,73830792],["2015-02-11",574.88,581.76,574.88,581.76,77500496],["2015-02-12",582.52,584.99,581.86,584.67,82989180],["2015-02-13",586.26,589.02,585.6,587.24,73837820],["2015-02-24",590.18,596.95,589.74,596.95,62893419],["2015-02-25",596.9,601.55,592.66,592.66,99237866],["2015-02-26",593.95,597.07,591.78,596.72,89935440],["2015-02-27",598.0,598.4,590.58,592.57,78310062],["2015-03-02",591.75,593.72,588.59,590.73,86655948],["2015-03-03",590.42,597.45,590.42,596.72,112826690],["2015-03-04",598.49,600.69,595.34,600.39,120522460],["2015-03-05",601.08,602.4,596.75,596.91,134357502],["2015-03-06",596.42,598.33,592.71,593.97,101676233],["2015-03-09",594.08,596.32,587.27,588.44,98831480],["2015-03-10",586.38,591.17,586.38,589.66,105173875],["2015-03-11",589.04,590.56,586.49,586.54,86316492],["2015-03-12",585.89,589.67,585.48,588.53,82739692],["2015-03-13",589.04,591.69,586.1,586.1,97281740],["2015-03-16",583.26,586.19,580.55,580.8,100538780],["2015-03-17",580.6,583.59,580.6,581.76,105054970],["2015-03-18",580.81,581.53,577.26,578.68,108040880],["2015-03-19",579.39,580.32,573.52,573.74,84526970],["2015-03-20",572.57,577.56,571.92,575.44,151536960],["2015-03-23",576.64,579.39,570.44,570.89,99548172],["2015-03-24",569.33,569.91,562.07,567.43,91921673],["2015-03-25",567.62,568.4,559.87,560.93,87606340],["2015-03-26",556.12,559.68,553.19,556.16,83825010],["2015-03-27",558.93,561.13,549.65,551.42,91630502],["2015-03-30",551.75,554.26,545.07,545.19,108626597],["2015-03-31",544.87,552.72,544.87,551.13,83615827],["2015-04-01",550.8,551.69,537.3,538.91,129132966],["2015-04-02",540.54,546.85,536.87,546.85,89755500],["2015-04-03",548.69,550.3,544.22,547.85,70713550],["2015-04-06",548.11,549.28,542.97,542.97,71851972],["2015-04-07",542.71,548.37,540.79,548.11,96779408],["2015-04-08",549.69,551.23,546.29,547.72,80149309],["2015-04-09",547.26,552.53,546.76,550.52,94464349],["2015-04-10",550.96,557.65,550.96,554.03,104201065],["2015-04-13",556.35,559.68,555.97,559.54,72141841],["2015-04-14",559.81,562.95,558.49,558.67,69539197],["2015-04-15",558.94,565.39,558.94,564.5,82310547],["2015-04-16",568.38,570.68,564.5,568.28,100518330],["2015-04-17",568.87,572.76,568.28,568.32,107308470],["2015-04-20",568.52,568.83,562.66,565.04,98954159],["2015-04-21",563.78,567.52,562.24,562.24,98592506],["2015-04-22",562.58,565.04,561.53,562.51,91608120],["2015-04-23",562.85,564.45,557.57,561.25,76336705],["2015-04-24",563.17,567.36,561.56,565.77,61680945],["2015-04-27",567.77,568.47,562.4,562.4,61882580],["2015-05-04",560.62,563.36,545.08,545.08,112533038],["2015-05-05",544.8,552.65,539.04,552.65,116972118],["2015-05-06",553.3,555.51,548.17,549.3,89293918],["2015-05-07",548.51,554.22,547.53,552.98,70107660],["2015-05-08",551.57,556.39,550.93,554.51,72948230],["2015-05-11",554.5,556.2,550.57,551.67,108342081],["2015-05-12",551.98,552.56,542.7,544.41,79641182],["2015-05-13",545.5,546.99,538.76,542.82,79428780],["2015-05-14",542.53,545.0,540.72,543.69,67995728],["2015-05-15",543.61,545.48,537.44,537.44,74945168],["2015-05-18",535.82,536.71,528.9,528.95,105370270],["2015-05-19",530.0,537.19,530.0,536.82,93794238],["2015-05-20",536.35,550.33,536.07,550.1,128457950],["2015-05-21",550.99,554.0,547.95,552.56,112191076],["2015-05-22",553.41,561.82,550.81,561.82,119603570],["2015-05-25",560.8,563.84,558.5,563.0,108202345],["2015-05-26",563.31,570.29,562.58,567.2,143157231],["2015-05-27",564.64,569.63,563.28,566.48,115039470],["2015-05-28",566.13,576.92,564.73,572.97,151798276],["2015-05-29",572.73,577.03,568.7,569.56,135981181],["2015-06-01",571.15,579.58,570.14,574.98,118501583],["2015-06-02",575.7,581.24,570.31,570.31,123887116],["2015-06-03",570.55,573.91,567.81,567.9,125465980],["2015-06-04",568.01,573.5,567.89,568.99,113850448],["2015-06-05",568.63,579.01,568.37,578.07,147673160],["2015-06-08",580.74,585.51,579.45,579.83,193168139],["2015-06-09",578.68,582.13,573.73,574.47,162014406],["2015-06-10",576.06,576.62,569.59,574.1,133530725],["2015-06-11",577.32,582.68,575.25,581.05,166695844],["2015-06-12",582.54,585.01,578.8,582.73,163046490],["2015-06-15",583.51,586.67,581.35,586.48,154918630],["2015-06-16",587.76,589.33,580.35,580.35,162621442],["2015-06-17",578.53,584.04,575.88,578.87,131418857],["2015-06-18",578.73,583.02,578.47,580.35,98182300],["2015-06-19",584.08,588.48,582.47,584.7,201253300],["2015-06-22",588.33,594.08,588.01,594.08,154756804],["2015-06-23",592.44,595.11,590.76,593.07,130756238],["2015-06-24",592.19,594.01,589.02,590.02,128936836],["2015-06-25",589.29,590.37,585.34,587.99,114600820],["2015-06-26",586.04,592.59,581.75,581.75,152466275],["2015-06-29",580.16,591.75,579.61,591.75,121736895],["2015-06-30",588.77,598.98,588.77,593.05,156142734],["2015-07-01",594.52,594.52,587.33,591.5,133315191],["2015-07-02",590.52,605.7,590.52,605.7,136673256],["2015-07-03",608.82,617.96,608.82,616.43,164545634],["2015-07-06",618.75,625.34,618.65,625.22,179746153],["2015-07-07",623.89,633.73,620.59,630.27,175372826],["2015-07-08",630.4,634.13,617.29,623.17,191326801],["2015-07-09",616.2,626.38,613.34,622.1,148192176],["2015-07-10",627.56,630.79,624.7,627.28,216869471],["2015-07-13",631.56,637.07,627.69,634.06,140485030],["2015-07-14",635.55,640.43,628.43,638.69,155025876],["2015-07-15",640.43,641.06,630.89,630.89,141789461],["2015-07-16",627.32,632.21,622.57,626.9,132735829],["2015-07-17",628.45,631.67,626.21,628.63,106876812],["2015-07-20",624.84,624.84,616.11,620.54,120577490],["2015-07-21",619.9,624.47,613.83,616.61,100715190],["2015-07-22",614.56,629.94,613.58,629.85,120809536],["2015-07-23",632.07,637.91,631.43,632.01,120931816],["2015-07-24",633.27,634.61,627.99,631.26,111646685],["2015-07-27",629.68,636.84,629.42,635.46,123978732],["2015-07-28",636.58,639.54,631.47,631.47,155012385],["2015-07-29",632.0,634.64,624.7,624.7,114155520],["2015-07-30",625.46,627.11,622.43,626.57,102580431],["2015-07-31",628.31,629.97,621.06,621.06,112601314],["2015-08-03",617.12,617.12,605.63,609.47,129802560],["2015-08-04",607.95,609.91,600.76,600.76,83579840],["2015-08-05",600.68,608.21,600.68,607.08,108568356],["2015-08-06",607.84,609.31,600.85,601.04,110438300],["2015-08-07",601.57,604.04,597.75,603.76,87763805],["2015-08-10",603.82,614.53,603.82,614.53,90733790],["2015-08-11",615.17,619.69,611.17,613.05,119704416],["2015-08-12",609.33,611.46,602.01,604.24,112168470],["2015-08-13",603.31,603.31,590.44,594.26,126466967],["2015-08-14",592.8,598.55,585.97,589.03,90668550],["2015-08-17",588.67,591.2,571.26,573.15,108220070],["2015-08-18",571.31,580.22,571.22,580.22,93866701],["2015-08-19",576.44,580.99,569.21,577.82,106329590],["2015-08-20",577.82,577.82,565.09,566.69,113118145],["2015-08-21",559.34,559.97,542.31,556.3,185890140],["2015-08-24",550.48,550.48,523.55,526.93,174559919],["2015-08-25",511.13,535.48,511.13,529.98,177692294],["2015-08-26",530.05,545.89,530.05,545.89,124142260],["2015-08-27",551.89,558.93,551.44,555.81,127733040],["2015-08-28",561.36,570.87,559.35,570.87,165727370],["2015-08-31",573.1,573.1,563.99,564.75,127965687],["2015-09-01",565.75,569.18,561.28,562.31,98666090],["2015-09-03",559.32,561.43,551.47,554.3,93471190],["2015-09-04",554.85,558.9,554.77,556.81,66984681],["2015-09-07",557.07,560.09,554.44,554.93,75024450],["2015-09-08",554.48,566.72,554.34,566.72,107299931],["2015-09-09",574.06,574.73,569.69,572.34,89599390],["2015-09-10",567.51,576.13,567.09,572.07,70327858],["2015-09-11",572.14,573.99,566.18,566.74,94986910],["2015-09-14",569.21,572.25,561.46,562.17,84875711],["2015-09-15",564.38,565.05,561.1,563.27,85238120],["2015-09-16",561.86,564.82,561.69,564.13,74657307],["2015-09-17",563.93,565.85,562.48,562.48,88373514],["2015-09-18",564.69,569.5,564.69,566.25,153413503],["2015-09-21",566.74,572.26,565.16,572.12,109412321],["2015-09-22",573.09,575.17,570.26,573.2,121249664],["2015-09-23",570.64,573.85,569.51,572.72,107830778],["2015-09-24",573.5,575.36,570.12,570.25,107033234],["2015-09-25",570.41,572.09,567.71,570.38,79089825],["2015-09-28",571.29,572.09,564.88,564.88,86044001],["2015-09-29",559.83,561.76,557.65,561.19,93139990],["2015-09-30",562.5,565.65,562.5,562.64,83821689],["2015-10-01",563.39,565.63,563.23,563.54,82587308],["2015-10-02",563.33,565.01,561.73,562.31,81795149],["2015-10-05",564.58,570.0,563.95,570.0,98664048],["2015-10-06",577.45,581.38,574.63,581.29,179239993],["2015-10-07",583.97,587.3,579.57,579.57,146233057],["2015-10-08",580.04,588.35,579.82,586.78,194056072],["2015-10-09",590.91,593.02,587.57,588.02,162687753],["2015-10-12",587.72,594.74,587.25,592.1,152110985],["2015-10-13",589.09,591.66,588.54,590.84,115293788],["2015-10-14",592.45,593.73,589.62,589.98,113476812],["2015-10-15",591.36,594.17,588.98,592.4,115345487],["2015-10-16",592.4,599.74,592.4,593.02,132294470],["2015-10-19",593.87,598.11,591.6,594.61,107689287],["2015-10-20",594.97,596.37,588.26,590.45,127212950],["2015-10-21",590.43,594.5,589.84,590.24,100314613],["2015-10-22",590.24,595.81,589.74,595.08,94881079],["2015-10-23",598.55,602.55,598.25,601.74,104409506],["2015-10-26",604.41,606.79,598.61,598.61,102759469],["2015-10-27",597.8,600.51,595.62,598.44,106258088],["2015-10-28",599.09,601.09,596.24,596.24,119718630],["2015-10-29",599.32,605.2,598.8,605.2,102964589],["2015-10-30",605.49,608.01,603.93,607.37,91228743],["2015-11-02",607.93,610.17,601.99,602.76,123804242],["2015-11-03",605.32,611.71,600.46,611.71,116501092],["2015-11-04",614.29,617.93,610.6,610.6,112568865],["2015-11-05",609.49,616.46,608.53,615.18,99747811],["2015-11-06",615.54,617.79,608.89,612.36,109916849],["2015-11-09",612.29,613.79,610.35,610.66,122658556],["2015-11-10",609.3,610.6,605.08,605.27,119828327],["2015-11-11",604.13,609.24,603.34,603.53,95353677],["2015-11-12",602.02,605.58,595.86,605.58,144360576],["2015-11-13",604.41,611.27,603.72,611.27,159048896],["2015-11-16",609.77,611.92,605.39,609.21,137771821],["2015-11-17",609.46,610.76,605.05,605.05,171375598],["2015-11-18",603.32,606.62,602.13,603.34,123130657],["2015-11-19",604.38,605.56,601.05,601.9,122666073],["2015-11-20",602.11,606.58,601.9,604.46,140714933],["2015-11-23",605.89,607.69,599.99,599.99,153192570],["2015-11-24",599.81,599.94,590.41,593.83,169697131],["2015-11-25",593.24,596.92,588.1,595.7,143862187],["2015-11-26",593.12,594.67,590.39,590.4,157756736],["2015-11-27",589.09,591.84,582.86,582.86,142236204],["2015-11-30",581.39,581.65,571.12,573.2,132937400],["2015-12-01",573.39,577.58,570.41,570.41,116017846],["2015-12-02",571.01,577.03,571.01,574.42,104139721],["2015-12-03",574.04,576.84,573.2,574.38,128295018],["2015-12-04",574.0,574.69,567.95,571.62,87330210],["2015-12-07",570.12,571.2,563.41,563.62,78317859],["2015-12-08",561.0,574.15,556.92,574.15,112952020],["2015-12-09",575.08,576.63,565.2,565.2,107435090],["2015-12-10",564.86,567.62,561.04,561.04,113098598],["2015-12-11",560.99,567.13,559.73,563.43,99446395],["2015-12-14",564.14,566.28,560.99,562.22,116299891],["2015-12-15",563.3,568.74,563.3,568.0,119807349],["2015-12-16",570.36,575.54,570.36,572.55,114455822],["2015-12-17",572.55,579.18,572.55,577.11,90780725],["2015-12-18",574.66,578.0,568.18,568.18,211301975],["2015-12-21",570.45,571.28,565.35,566.9,125675462],["2015-12-22",567.88,570.86,565.48,566.35,84511293],["2015-12-23",564.93,568.16,562.3,564.27,90227233],["2015-12-24",566.65,567.8,565.62,566.17,71904872],["2015-12-25",566.6,570.49,566.6,567.67,109168356],["2015-12-28",570.57,572.92,569.4,569.9,134304228],["2015-12-29",569.4,576.29,566.49,576.29,114622775],["2015-12-30",576.5,579.45,575.71,579.45,90049368],["2015-12-31",579.12,580.82,575.73,579.03,134367863],["2016-01-04",579.03,579.97,573.15,574.41,108481084],["2016-01-05",571.66,575.4,569.26,569.94,104095708],["2016-01-06",569.5,574.57,569.5,574.57,95936556],["2016-01-07",570.62,570.94,561.09,565.36,147862540],["2016-01-08",562.62,563.17,556.36,560.05,143161365],["2016-01-11",559.05,563.04,557.51,557.87,106073034],["2016-01-12",557.36,564.26,557.36,564.26,118608238],["2016-01-13",565.21,566.02,560.37,560.37,134299615],["2016-01-14",555.88,556.62,550.6,553.03,149697798],["2016-01-15",554.35,556.55,543.04,543.04,130432563],["2016-01-18",532.54,532.54,518.16,526.37,164097973],["2016-01-19",525.65,535.77,525.65,535.77,125998178],["2016-01-20",532.81,536.57,529.42,529.44,128321460],["2016-01-21",529.44,531.21,520.74,521.88,152779535],["2016-01-22",525.35,525.83,513.82,522.24,169036178],["2016-01-25",530.58,542.36,522.24,542.35,164266326],["2016-01-26",534.06,542.98,531.27,537.73,142005584],["2016-01-27",541.18,543.88,540.03,542.69,124968204],["2016-01-28",542.01,544.73,538.59,539.47,113207754],["2016-01-29",539.96,545.71,537.51,545.25,122861408],["2016-02-01",545.27,548.58,540.56,540.56,107294633],["2016-02-02",537.71,542.26,535.38,536.45,93183702],["2016-02-03",531.11,539.07,530.23,539.07,87346741],["2016-02-04",542.91,545.17,541.66,542.15,67891131],["2016-02-05",540.64,545.54,540.64,544.75,61850624],["2016-02-15",540.13,544.59,537.81,543.79,68697819],["2016-02-16",545.72,548.89,545.72,548.05,108042955],["2016-02-17",551.38,552.38,547.05,547.05,131155927],["2016-02-18",550.51,555.05,549.16,552.49,126034129],["2016-02-19",552.37,555.16,551.38,554.03,185583566],["2016-02-22",555.31,561.44,555.31,560.71,152960690],["2016-02-23",564.75,567.58,561.09,561.28,159711325],["2016-02-24",559.48,569.7,557.77,568.04,160236400],["2016-02-25",571.15,573.63,562.82,562.82,151424152],["2016-02-26",565.61,566.8,562.39,566.11,106608060],["2016-02-29",565.61,566.31,559.37,559.37,129709130],["2016-03-01",560.03,565.65,560.03,561.56,141418360],["2016-03-02",564.85,570.18,562.97,570.18,144882879],["2016-03-03",573.06,573.88,569.39,570.39,132208151],["2016-03-04",570.18,576.02,568.83,573.65,142762839],["2016-03-07",575.76,580.95,575.39,576.2,158921649],["2016-03-08",576.75,579.87,574.53,574.71,149051130],["2016-03-09",573.47,576.32,571.48,571.71,125151264],["2016-03-10",574.07,575.91,571.52,575.91,146190997],["2016-03-11",576.12,580.93,574.81,577.26,146761681],["2016-03-14",579.61,579.84,576.26,577.98,175478402],["2016-03-15",577.98,578.96,572.59,574.04,163937509],["2016-03-16",573.88,577.96,573.37,577.07,148928132],["2016-03-17",581.55,583.53,579.26,579.26,165826389],["2016-03-18",579.95,580.81,575.44,575.82,226162585],["2016-03-21",577.65,580.83,572.27,572.27,163803278],["2016-03-22",572.27,573.8,567.8,570.91,132091826],["2016-03-23",570.74,575.22,570.39,574.71,142817620],["2016-03-24",573.93,577.21,570.66,570.66,166986913],["2016-03-25",569.48,572.48,564.88,572.08,159135772],["2016-03-28",573.69,575.98,571.58,575.72,127859664],["2016-03-29",575.63,576.07,568.28,568.28,165096704],["2016-03-30",566.08,571.89,565.55,569.91,135457967],["2016-03-31",569.04,570.94,561.22,561.22,172525592],["2016-04-01",560.64,562.73,557.96,558.43,131420385],["2016-04-04",557.56,560.92,554.3,555.82,118847850],["2016-04-05",555.98,560.32,555.15,560.32,140380762],["2016-04-06",561.94,567.79,560.63,567.79,120888692],["2016-04-07",570.72,572.56,567.01,571.6,123544105],["2016-04-08",571.21,574.46,569.09,572.34,122410615],["2016-04-11",575.11,581.88,575.01,579.27,143194089],["2016-04-12",580.9,582.97,577.17,579.84,165747147],["2016-04-13",580.77,582.81,575.65,578.02,140037692],["2016-04-14",575.69,584.81,575.69,579.49,122500701],["2016-04-15",581.54,586.36,579.86,579.86,124267616],["2016-04-19",578.32,578.44,568.28,568.28,138459788],["2016-04-20",569.8,571.71,565.3,568.03,116427685],["2016-04-21",571.19,577.41,570.71,575.73,104751900],["2016-04-22",574.57,592.48,574.57,592.48,140754879],["2016-04-25",597.91,601.61,591.58,591.58,161640502],["2016-04-26",590.99,598.48,590.19,598.48,176652609],["2016-04-27",601.79,601.79,591.35,593.96,149048248],["2016-04-28",594.98,597.28,589.97,591.67,101200825],["2016-04-29",591.2,599.71,591.2,598.37,124902889],["2016-05-04",595.95,603.08,592.43,599.07,143701125],["2016-05-05",600.66,605.21,600.5,601.51,134807029],["2016-05-06",602.4,608.94,602.17,606.52,120426242],["2016-05-09",610.92,612.97,603.85,603.85,145393793],["2016-05-10",600.35,605.46,597.74,605.05,143695060],["2016-05-11",606.6,614.06,606.06,614.06,162836854],["2016-05-12",615.55,617.56,612.12,612.12,93535957],["2016-05-13",612.32,615.3,608.04,610.82,110628260],["2016-05-16",610.13,616.17,608.49,615.78,109336428],["2016-05-17",620.54,626.12,618.67,624.75,126844685],["2016-05-18",625.53,627.81,621.79,622.45,135286732],["2016-05-19",621.83,623.68,618.18,619.2,141468684],["2016-05-20",620.72,622.48,614.41,614.81,138837461],["2016-05-23",616.11,616.83,610.45,611.03,99916411],["2016-05-24",612.23,613.14,608.15,611.62,115554356],["2016-05-25",613.96,616.38,611.89,611.89,139392931],["2016-05-26",611.88,613.37,604.34,604.34,116593590],["2016-05-27",604.36,609.94,603.23,608.11,102555613],["2016-05-30",609.98,615.52,608.46,614.5,111118746],["2016-05-31",616.22,621.14,614.68,618.44,121509400],["2016-06-01",618.18,620.24,616.33,619.86,113214434],["2016-06-02",619.19,624.52,618.38,623.37,126638198],["2016-06-03",623.21,625.19,621.62,621.88,124293886],["2016-06-06",621.09,624.55,616.98,620.05,133233686],["2016-06-07",622.4,624.69,620.05,624.65,115267692],["2016-06-08",626.84,632.68,626.29,627.87,139311446],["2016-06-09",628.4,631.26,626.27,631.26,119510866],["2016-06-10",629.95,633.47,628.56,629.84,134279311],["2016-06-13",626.26,627.36,621.4,623.58,127060195],["2016-06-14",621.63,626.4,619.13,625.43,99800986],["2016-06-15",624.63,628.75,621.76,627.02,130313982],["2016-06-16",627.38,630.21,625.11,625.11,122411121],["2016-06-17",622.92,624.59,618.16,619.25,148648035],["2016-06-20",622.04,626.46,620.41,626.46,115099126],["2016-06-21",629.03,631.96,628.0,628.0,127747245],["2016-06-22",628.77,629.95,625.81,626.41,107956447],["2016-06-23",626.47,632.6,626.47,632.27,117110964],["2016-06-24",631.77,631.77,597.68,620.77,270167693],["2016-06-27",616.19,621.27,608.26,621.27,107961271],["2016-06-28",617.68,624.85,617.65,622.2,89276686],["2016-06-29",623.56,631.25,623.56,630.12,122306893],["2016-06-30",633.17,637.46,631.74,632.26,106172826],["2016-07-01",632.26,643.55,632.26,640.3,126003431],["2016-07-04",643.11,647.96,641.96,647.96,137074190],["2016-07-05",650.47,658.45,647.52,650.88,149329425],["2016-07-06",646.8,652.36,644.07,649.46,136952723],["2016-07-07",652.49,661.12,652.13,661.12,137255422],["2016-07-08",661.07,665.53,655.91,658.68,143999302],["2016-07-11",658.92,664.89,648.77,652.26,162216721],["2016-07-12",652.81,658.9,649.86,658.9,175613469],["2016-07-13",662.04,676.06,662.04,675.12,159936454],["2016-07-14",675.66,681.75,666.69,666.69,160109344],["2016-07-15",666.69,670.18,661.47,664.56,131134987],["2016-07-18",664.12,673.5,662.25,673.5,131475169],["2016-07-19",675.89,677.35,660.09,667.76,139586806],["2016-07-20",667.86,667.86,660.26,660.26,129409012],["2016-07-21",662.72,665.9,656.03,659.57,112376924],["2016-07-22",657.15,658.06,640.26,649.87,151762705],["2016-07-25",651.33,654.17,646.04,649.3,97521070],["2016-07-26",648.58,651.93,642.91,648.59,106200466],["2016-07-27",647.98,656.11,647.74,656.11,127212901],["2016-07-28",655.81,657.2,649.86,657.14,122995228],["2016-07-29",654.19,657.88,650.98,652.23,120007853],["2016-08-01",655.38,655.38,646.02,648.38,92786858],["2016-08-02",643.2,643.2,633.33,636.05,176389415],["2016-08-03",632.98,634.75,627.66,631.61,94952845],["2016-08-04",633.74,641.02,631.94,631.94,112054475],["2016-08-05",629.69,630.18,622.49,627.39,125577237],["2016-08-08",627.39,629.91,622.14,629.46,90026903],["2016-08-09",629.66,637.34,629.66,637.34,98867142],["2016-08-10",637.21,648.48,637.21,648.33,120826260],["2016-08-11",649.27,660.24,648.31,660.24,140932553],["2016-08-12",665.14,668.52,652.67,655.71,125031135],["2016-08-15",654.06,659.47,653.64,659.47,117957041],["2016-08-16",659.47,662.13,656.83,658.11,160323174],["2016-08-17",659.46,660.76,657.06,660.51,123972737],["2016-08-18",663.56,665.94,656.35,660.65,131630610],["2016-08-19",664.09,666.93,659.64,662.28,109696013],["2016-08-22",662.87,664.95,657.68,657.68,116313401],["2016-08-23",653.58,659.16,652.88,659.16,109076919],["2016-08-24",660.95,665.43,659.7,660.77,103852017],["2016-08-25",660.77,660.77,656.49,658.5,116130990],["2016-08-26",662.9,668.84,662.9,667.75,116441362],["2016-08-29",670.71,679.62,669.44,669.44,114887828],["2016-08-30",667.96,672.67,666.33,672.67,96553445],["2016-08-31",673.1,676.26,671.39,674.63,115731530],["2016-09-01",674.19,674.72,664.77,669.19,102236975],["2016-09-05",669.3,670.08,660.31,664.55,110452165],["2016-09-06",666.38,668.4,663.9,663.9,108988687],["2016-09-07",663.05,663.68,656.22,661.28,106478655],["2016-09-08",661.89,668.2,660.54,666.07,124555726],["2016-09-09",669.24,672.39,666.88,666.88,106069911],["2016-09-12",666.04,666.04,655.55,659.76,101334675],["2016-09-13",658.61,661.74,654.95,659.72,87742729],["2016-09-14",658.16,661.82,656.64,656.64,96405371],["2016-09-15",657.46,660.32,654.84,656.18,112721637],["2016-09-16",654.68,657.53,651.31,651.31,206937884],["2016-09-19",651.31,658.35,651.31,657.89,107313289],["2016-09-20",656.2,663.37,653.28,663.37,118443376],["2016-09-21",663.12,668.83,662.79,668.48,158846286],["2016-09-22",671.41,675.36,668.48,671.38,144396670],["2016-09-23",670.73,674.09,670.3,674.09,176039748],["2016-09-26",673.21,677.04,671.51,677.04,162242504],["2016-09-27",676.61,684.89,676.24,684.89,130570028],["2016-09-28",684.99,687.94,682.98,686.72,128176296],["2016-09-29",689.82,692.17,685.91,688.55,115920966],["2016-09-30",688.55,689.12,684.62,685.73,115737606],["2016-10-03",687.68,688.42,681.99,683.05,121373564],["2016-10-04",682.82,689.17,680.24,684.2,123103077],["2016-10-05",686.41,689.5,685.48,687.04,116965594],["2016-10-06",689.1,690.93,687.04,687.32,150660971],["2016-10-07",689.51,690.19,680.26,683.95,140056120],["2016-10-10",684.05,684.46,674.19,674.19,139489963],["2016-10-11",677.63,682.36,669.2,682.36,148016135],["2016-10-12",683.88,686.18,681.12,682.45,120752695],["2016-10-13",680.73,685.23,678.79,685.23,125235595],["2016-10-14",685.06,690.62,684.78,687.0,164677030],["2016-10-17",687.18,687.94,680.95,680.95,113706862],["2016-10-18",680.44,682.99,678.13,682.02,132556946],["2016-10-19",683.83,689.88,683.25,688.89,149347013],["2016-10-20",690.45,690.86,685.63,686.39,121092926],["2016-10-21",685.77,687.54,683.76,684.83,136021849],["2016-10-24",683.14,684.51,677.89,678.02,125471958],["2016-10-25",676.29,677.47,670.6,676.18,127870459],["2016-10-26",676.18,676.18,670.8,673.61,102375848],["2016-10-27",672.81,676.9,671.61,676.9,91029134],["2016-10-28",676.74,682.25,675.85,682.25,117262452],["2016-10-31",682.11,683.34,675.8,675.8,130146695],["2016-11-01",675.13,676.6,672.33,676.6,118657708],["2016-11-02",675.68,678.14,671.4,671.4,142390107],["2016-11-03",668.66,668.66,661.86,667.63,128263281],["2016-11-04",666.93,668.99,665.08,666.73,87224452],["2016-11-07",667.12,674.36,666.61,674.14,102951746],["2016-11-08",675.82,677.91,674.33,676.46,96711763],["2016-11-09",675.57,675.57,656.68,670.26,148002755],["2016-11-10",675.36,678.57,675.18,678.17,119982716],["2016-11-11",678.38,679.56,676.73,679.2,115746795],["2016-11-14",677.13,679.96,672.45,673.05,121618891],["2016-11-15",673.75,675.73,671.55,674.26,117997072],["2016-11-16",674.85,676.9,673.95,674.6,111235257],["2016-11-17",674.5,676.48,673.13,674.57,128545515],["2016-11-18",673.82,675.15,669.18,673.25,104889159],["2016-11-21",673.2,675.04,671.65,674.29,103604608],["2016-11-22",675.23,681.91,675.23,681.91,113014531],["2016-11-23",681.17,684.12,679.81,683.16,116629346],["2016-11-24",683.61,683.61,676.39,678.18,125298469],["2016-11-25",678.47,678.87,671.48,675.87,115873882],["2016-11-28",672.38,673.18,660.96,665.29,107425275],["2016-11-29",665.11,667.79,658.26,658.26,117030471],["2016-11-30",658.44,665.78,654.99,665.07,155535385],["2016-12-01",670.75,670.81,666.54,666.54,127426088],["2016-12-02",667.02,667.39,662.09,665.14,135983005],["2016-12-05",663.06,663.87,658.11,660.21,157006278],["2016-12-06",660.68,660.77,648.37,651.49,126596028],["2016-12-07",648.63,654.13,647.33,653.53,130471689],["2016-12-08",655.48,660.72,655.48,658.89,135115234],["2016-12-09",659.46,664.46,659.46,663.07,119362123],["2016-12-12",663.7,664.67,658.84,659.7,111503595],["2016-12-13",662.27,663.54,654.34,654.66,135077811],["2016-12-14",657.39,665.14,657.39,665.14,212095924],["2016-12-15",668.07,668.07,664.08,665.92,126549739],["2016-12-16",670.43,675.19,668.3,675.16,177177716],["2016-12-19",673.98,679.9,673.88,674.33,124372729],["2016-12-20",673.93,674.28,662.66,662.66,100035571],["2016-12-21",662.36,667.06,657.4,666.94,130132517],["2016-12-22",669.01,669.95,663.7,664.15,94912514],["2016-12-23",663.75,664.37,659.18,664.37,114626886],["2016-12-26",665.67,665.73,662.09,662.45,114879058],["2016-12-27",662.66,665.5,661.41,663.86,160244177],["2016-12-28",665.9,666.64,661.8,663.5,118802856],["2016-12-29",666.43,666.43,663.95,664.72,116503543],["2016-12-30",664.17,665.49,663.39,664.87,121554068],["2017-01-03",665.92,672.34,665.43,672.01,84661275],["2017-01-04",672.58,675.93,672.21,674.7,110033678],["2017-01-05",674.82,675.92,673.31,675.81,102173838],["2017-01-06",675.35,683.76,675.22,679.8,127413699],["2017-01-09",681.74,684.88,681.74,682.57,101402229],["2017-01-10",682.77,683.02,680.76,681.07,87802449],["2017-01-11",680.85,687.16,680.85,687.16,108707601],["2017-01-12",688.71,688.99,685.59,686.96,112444195],["2017-01-13",686.58,688.62,685.06,685.06,94952830],["2017-01-16",684.62,684.82,677.85,677.94,89571722],["2017-01-17",678.83,684.73,678.83,684.71,108970890],["2017-01-18",683.74,688.07,683.28,683.28,101056273],["2017-01-19",683.02,684.19,680.8,682.31,89194329],["2017-01-20",684.05,688.42,684.05,686.26,90685549],["2017-01-23",687.83,689.47,686.46,687.15,87805563],["2017-01-24",687.08,692.75,687.08,691.36,98368423],["2017-01-25",693.07,697.28,691.19,697.28,98347975],["2017-02-02",699.8,703.2,697.71,703.18,86423220],["2017-02-03",704.69,708.1,700.09,700.35,124669417],["2017-02-06",702.02,702.02,696.92,700.04,126959180],["2017-02-07",699.99,703.3,698.99,701.91,158638764],["2017-02-08",702.67,702.77,700.47,702.04,156108048],["2017-02-09",700.93,702.64,700.21,700.65,147545410],["2017-02-10",701.15,704.08,701.15,703.78,138324474],["2017-02-13",704.61,706.47,703.58,705.9,161214769],["2017-02-14",706.41,707.32,703.85,706.26,175123269],["2017-02-15",706.84,711.73,706.84,711.57,169004218],["2017-02-16",712.61,717.57,709.35,709.35,198421511],["2017-02-17",709.52,710.21,705.84,707.83,166177008],["2017-02-20",705.72,711.4,704.41,710.59,199902272],["2017-02-21",711.49,718.06,711.49,716.55,210808072],["2017-02-22",717.77,719.09,715.36,717.24,231763737],["2017-02-23",717.49,719.58,712.36,716.87,228277823],["2017-02-24",716.35,717.94,713.7,714.47,232798335],["2017-02-27",711.7,718.37,711.7,717.44,182508066],["2017-02-28",718.24,719.14,710.79,710.79,192324399],["2017-03-01",710.7,712.49,705.79,709.52,222197276],["2017-03-02",712.68,713.53,707.51,707.51,176447267],["2017-03-03",708.23,712.62,705.83,712.62,170915743],["2017-03-06",714.61,718.04,714.01,716.29,172198885],["2017-03-07",716.46,716.95,714.27,716.54,195684378],["2017-03-08",715.04,718.78,713.89,716.6,175657441],["2017-03-09",715.86,718.23,714.96,715.8,195410177],["2017-03-10",715.85,716.81,712.21,712.21,197426373],["2017-03-13",711.93,712.63,707.63,710.17,146590883],["2017-03-14",709.9,716.49,709.9,714.71,134823645],["2017-03-15",715.63,716.49,713.14,713.14,139564828],["2017-03-16",712.56,715.03,710.66,714.92,179085882],["2017-03-17",715.82,717.1,710.54,710.54,253197089],["2017-03-20",711.44,717.54,711.44,715.07,175284699],["2017-03-21",717.03,718.8,714.78,716.18,231633536],["2017-03-22",715.78,720.68,712.94,712.94,268995063],["2017-03-23",712.61,719.56,712.61,719.56,192345235],["2017-03-24",722.42,724.36,719.56,722.14,214780497],["2017-03-27",723.23,725.57,721.41,723.52,233185649],["2017-03-28",724.37,725.0,718.66,719.26,221918328],["2017-03-29",719.08,721.92,718.37,720.47,193990672],["2017-03-30",721.87,725.91,721.87,723.86,195789698],["2017-03-31",725.97,726.67,722.31,722.31,213141818],["2017-04-03",723.02,724.37,721.58,722.38,183073453],["2017-04-04",723.7,724.67,722.79,724.14,214301802],["2017-04-05",724.89,726.03,722.49,723.22,217976918],["2017-04-07",721.85,727.95,720.28,727.95,229962530],["2017-04-10",728.71,730.9,727.77,729.87,152414747],["2017-04-11",730.15,732.24,730.15,731.33,210265624],["2017-04-12",731.62,732.87,724.48,725.58,249510940],["2017-04-13",725.54,727.34,723.88,724.35,190432888],["2017-04-14",722.47,722.96,714.13,718.45,195282611],["2017-04-17",718.93,721.78,710.83,710.83,170258903],["2017-04-18",708.64,714.93,705.55,714.93,178132489],["2017-04-19",714.87,716.77,714.02,716.77,151574009],["2017-04-20",716.76,716.76,712.66,712.66,137639355],["2017-04-21",712.77,715.08,711.08,712.41,202266897],["2017-04-24",711.6,712.77,709.39,709.39,154884037],["2017-04-25",709.0,709.81,706.04,707.58,137231867],["2017-04-26",706.36,710.04,706.32,710.04,142344445],["2017-04-27",711.74,716.53,711.38,716.53,187184765],["2017-04-28",715.9,718.54,713.83,717.73,190640655],["2017-05-03",718.7,719.54,716.66,719.54,229584311],["2017-05-04",717.98,723.22,717.98,722.02,215831814],["2017-05-05",720.39,721.65,719.86,720.0,194379481],["2017-05-08",720.61,720.61,717.98,718.86,232456433],["2017-05-09",717.55,722.11,716.95,722.11,224897438],["2017-05-10",721.94,727.52,721.81,724.31,228173248],["2017-05-11",724.84,726.82,723.39,724.99,223038643],["2017-05-12",724.63,726.4,724.41,725.37,188849967],["2017-05-15",725.25,726.19,723.18,725.35,240887477],["2017-05-16",725.84,727.86,725.03,725.03,294207007],["2017-05-17",724.01,728.01,722.81,727.2,206669886],["2017-05-18",727.2,729.0,723.8,726.99,219680352],["2017-05-19",727.61,733.82,726.79,733.82,211585050],["2017-05-22",738.63,746.87,738.63,744.1,272755552],["2017-05-23",744.32,746.18,740.28,740.93,266857107],["2017-05-24",739.91,744.27,737.3,742.74,225258823],["2017-05-25",744.24,746.48,740.89,741.91,205884929],["2017-05-26",741.4,743.46,740.6,743.41,193181996],["2017-05-29",746.08,748.06,745.31,746.25,252309473],["2017-05-30",747.07,747.43,738.21,738.21,261217828],["2017-05-31",738.91,741.93,735.39,737.82,214222199],["2017-06-01",739.45,742.23,738.71,741.8,152238536],["2017-06-02",741.48,742.11,736.09,738.81,184549265],["2017-06-05",739.13,745.14,738.35,743.49,218608758],["2017-06-06",743.99,751.31,743.99,751.31,185359690],["2017-06-07",752.75,754.92,751.65,753.46,211213333],["2017-06-08",751.7,751.96,748.91,750.13,262702460],["2017-06-09",749.46,752.01,749.04,749.72,178515774],["2017-06-12",751.33,753.41,749.0,751.09,184321765],["2017-06-13",751.09,756.89,750.1,756.89,204171827],["2017-06-14",758.26,761.7,756.82,760.77,206341445],["2017-06-15",760.38,762.98,758.17,760.57,193284263],["2017-06-16",761.75,762.43,759.98,761.24,221694151],["2017-06-19",763.75,766.83,762.33,766.83,199976892],["2017-06-20",767.59,768.29,764.42,767.99,229106939],["2017-06-21",765.71,767.83,758.9,767.41,248538146],["2017-06-22",768.41,769.99,766.3,766.3,224839322],["2017-06-23",765.66,769.01,763.64,769.01,254931839],["2017-06-26",770.5,773.14,769.73,772.52,235113507],["2017-06-27",773.15,773.4,767.19,767.51,235645231],["2017-06-28",766.82,769.04,762.78,769.04,203561047],["2017-06-29",771.26,773.08,769.89,771.75,211881940],["2017-06-30",773.46,776.5,773.46,776.47,194379930],["2017-07-03",777.2,780.01,775.53,778.88,195521050],["2017-07-04",779.15,779.15,772.9,775.54,232642763],["2017-07-05",775.85,778.32,773.81,778.32,216490110],["2017-07-06",780.5,782.77,779.99,782.65,238453731],["2017-07-07",783.73,783.8,775.73,775.73,261561831],["2017-07-10",775.85,775.85,764.43,766.56,217174759],["2017-07-11",766.56,769.36,761.57,769.36,225538046],["2017-07-12",772.6,775.08,769.83,774.17,176533243],["2017-07-13",777.12,778.3,773.85,778.3,200640252],["2017-07-14",779.72,780.65,776.88,777.6,209252511],["2017-07-17",777.7,778.3,766.47,768.91,254751305],["2017-07-18",766.88,770.37,762.68,767.49,237790122],["2017-07-19",771.33,774.12,770.18,771.3,236848923],["2017-07-20",768.56,768.56,763.55,768.41,183490975],["2017-07-21",768.9,770.43,761.86,761.86,179984194],["2017-07-24",759.97,761.64,753.82,759.74,158865297],["2017-07-25",757.43,767.27,757.35,767.27,180740853],["2017-07-26",769.35,773.88,764.92,773.88,208321073],["2017-07-27",773.21,774.97,770.3,771.5,202368741],["2017-07-28",771.21,777.09,770.82,777.09,199878958],["2017-07-31",777.54,783.58,776.98,783.55,267105707],["2017-08-01",784.44,787.68,784.15,786.81,206360883],["2017-08-02",783.45,788.97,779.81,786.23,218993125],["2017-08-03",786.23,790.82,786.19,788.49,208918962],["2017-08-04",789.46,790.12,786.09,788.68,202950213],["2017-08-07",789.41,796.09,788.66,792.98,222641458],["2017-08-08",795.8,796.62,789.84,791.57,228903823],["2017-08-09",789.15,789.15,773.66,773.66,307857302],["2017-08-10",769.58,776.77,769.58,773.43,190125850],["2017-08-11",773.43,774.31,769.14,772.08,169866377],["2017-08-14",770.65,776.42,770.65,776.17,185515403],["2017-08-15",776.64,776.83,770.09,771.06,152537263],["2017-08-16",771.1,773.57,766.8,773.57,169788083],["2017-08-17",773.48,774.47,767.59,767.59,238329221],["2017-08-18",762.82,770.79,762.46,768.97,196320715],["2017-08-21",767.42,769.71,765.95,768.79,169697954],["2017-08-22",768.2,768.44,760.3,761.26,154105690],["2017-08-23",762.42,765.98,759.01,765.98,158564485],["2017-08-24",766.48,771.65,764.64,769.77,219613054],["2017-08-25",769.07,771.63,768.57,771.63,225178732],["2017-08-28",771.81,777.26,770.51,777.26,258564573],["2017-08-29",773.91,777.11,773.87,774.03,264845233],["2017-08-30",774.31,778.65,773.85,778.65,203145417],["2017-08-31",779.19,785.78,778.19,782.76,211651341],["2017-09-01",784.42,789.19,784.18,788.73,146628188],["2017-09-05",790.26,794.46,787.8,792.31,165409052],["2017-09-06",792.16,793.82,788.89,793.55,155708926],["2017-09-07",793.61,798.58,792.77,796.72,154505895],["2017-09-08",797.98,802.9,797.82,801.2,132500179],["2017-09-11",801.2,805.44,797.47,797.47,155943660],["2017-09-12",795.53,801.01,794.88,799.94,153195978],["2017-09-13",802.85,804.38,800.39,802.78,150276710],["2017-09-14",803.34,807.29,803.23,806.32,162902332],["2017-09-15",803.35,805.82,802.08,805.82,163947114],["2017-09-18",808.51,809.39,805.37,807.87,173959943],["2017-09-19",807.41,810.13,805.87,805.93,172848996],["2017-09-20",806.88,807.51,803.33,805.86,150763708],["2017-09-21",805.29,806.52,802.6,803.93,138747827],["2017-09-22",805.15,808.16,803.94,807.13,176702056],["2017-09-25",806.9,807.64,802.23,805.58,149148844],["2017-09-26",806.4,806.84,801.66,805.35,171208475],["2017-09-27",803.32,805.04,801.74,803.77,157399967],["2017-09-28",803.1,810.35,803.1,804.82,192668321],["2017-09-29",805.07,808.77,804.42,804.42,139478332],["2017-10-02",805.29,808.09,801.7,802.23,119496788],["2017-10-03",803.98,804.39,795.05,798.0,162274344],["2017-10-04",797.39,805.66,797.0,805.66,118415347],["2017-10-05",806.56,810.54,805.22,805.23,148454725],["2017-10-06",805.7,808.13,803.81,807.8,132949625],["2017-10-09",809.61,810.75,806.78,808.96,167582209],["2017-10-10",808.43,810.65,806.3,810.65,144207773],["2017-10-11",811.2,815.11,811.2,813.95,180697030],["2017-10-12",814.43,818.44,813.72,815.87,149202176],["2017-10-13",814.6,820.95,814.2,820.95,154124550],["2017-10-16",821.54,823.85,819.43,819.43,168991513],["2017-10-17",819.51,828.29,819.43,828.29,177221112],["2017-10-18",829.43,831.15,826.72,827.72,198939166],["2017-10-19",828.89,831.61,825.5,828.93,169347738],["2017-10-20",827.93,833.57,826.84,826.84,196370319],["2017-10-23",826.25,827.24,818.81,820.04,210654201],["2017-10-24",818.08,825.24,814.92,825.24,180443389],["2017-10-25",826.08,830.69,822.83,830.69,160167014],["2017-10-26",829.94,834.67,823.92,830.11,187406978],["2017-10-27",829.15,840.37,828.45,840.37,143365607],["2017-10-30",842.92,849.3,842.92,845.2,197295339],["2017-10-31",844.27,845.93,837.28,837.28,192054614],["2017-11-01",838.75,842.88,838.01,842.71,172222142],["2017-11-02",842.19,849.53,833.09,833.09,192772745],["2017-11-03",833.16,843.73,831.58,843.73,203251641],["2017-11-06",846.12,849.09,843.76,849.09,172295535],["2017-11-07",850.2,854.6,847.88,850.33,584720782],["2017-11-08",853.15,863.07,852.32,859.7,171679868],["2017-11-09",862.38,864.2,858.16,860.4,164441874],["2017-11-10",859.91,869.37,859.24,868.21,189390347],["2017-11-13",871.7,879.34,871.7,879.34,283758606],["2017-11-14",881.15,884.14,874.74,880.9,221727496],["2017-11-15",877.65,884.83,876.6,882.59,200077759],["2017-11-16",880.17,892.8,880.17,892.8,206497313],["2017-11-17",893.99,898.11,886.86,890.69,188537818],["2017-11-20",890.34,903.55,889.55,903.55,175971780],["2017-11-21",907.51,929.89,907.51,918.3,230286758],["2017-11-22",921.13,932.66,921.13,932.66,210142843],["2017-11-23",938.31,943.15,927.0,933.7,223222616],["2017-11-24",930.52,937.54,924.65,935.57,225727519],["2017-11-27",933.38,947.06,931.29,938.61,252356742],["2017-11-28",939.1,943.45,933.59,941.21,359519829],["2017-11-29",943.46,952.14,940.4,952.14,229831667],["2017-11-30",956.17,960.11,949.93,949.93,249604720],["2017-12-01",952.76,960.33,952.76,960.33,227730582],["2017-12-04",962.47,972.53,962.47,970.02,270002013],["2017-12-05",972.28,974.8,953.3,953.3,265507567],["2017-12-06",950.21,950.72,932.64,947.64,243461033],["2017-12-07",950.23,954.24,932.68,938.65,196889263],["2017-12-08",938.41,944.75,930.29,940.16,197622748],["2017-12-11",930.17,936.93,917.45,917.45,193977856],["2017-12-12",927.67,931.12,895.73,927.25,243244642],["2017-12-13",932.05,932.48,922.97,924.4,157394803],["2017-12-14",925.51,936.29,923.99,935.85,172032478],["2017-12-15",933.63,939.57,932.96,935.16,239898247],["2017-12-18",945.9,958.06,945.9,958.06,241411325],["2017-12-19",961.03,963.01,951.25,951.42,228762452],["2017-12-20",945.12,958.82,945.12,953.51,220568085],["2017-12-21",949.45,957.56,946.06,946.06,213618225],["2017-12-22",947.54,952.7,945.18,952.32,197584277],["2017-12-25",954.28,958.57,952.41,958.31,168438210],["2017-12-26",960.32,965.93,957.24,965.93,186036686],["2017-12-27",969.72,972.6,965.18,968.46,235825004],["2017-12-28",970.63,978.65,967.73,976.72,160228618],["2017-12-29",978.39,990.1,976.33,984.24,211111217],["2018-01-02",986.05,996.18,984.34,995.77,186020388],["2018-01-03",999.86,1010.21,998.41,1005.67,237295772],["2018-01-04",1009.37,1019.75,1009.0,1019.75,252908620],["2018-01-05",1020.34,1020.6,1010.65,1012.65,284030772],["2018-01-08",1011.36,1022.9,1004.89,1022.9,268788910],["2018-01-09",1027.14,1033.56,1017.86,1033.56,320377482],["2018-01-10",1034.64,1045.63,1033.01,1038.11,375086613],["2018-01-11",1037.03,1049.73,1031.13,1048.17,314652435],["2018-01-12",1050.17,1057.88,1046.38,1050.11,351971363],["2018-01-15",1049.91,1063.47,1043.15,1063.47,292708474],["2018-01-16",1059.36,1065.39,1052.43,1062.96,340273365],["2018-01-17",1061.98,1064.77,1034.69,1034.69,332610432],["2018-01-18",1028.76,1050.25,1020.01,1050.25,281597889],["2018-01-19",1054.33,1067.21,1053.37,1062.07,342466534],["2018-01-22",1066.86,1088.05,1066.61,1087.42,266108654],["2018-01-25",1098.44,1116.95,1098.44,1104.57,510920685],["2018-01-26",1119.78,1123.83,1103.06,1115.64,292969503],["2018-01-29",1121.78,1130.1,1109.8,1109.8,276731860],["2018-01-30",1099.98,1110.56,1092.44,1110.56,335404926],["2018-01-31",1112.23,1128.1,1104.98,1110.36,351213683],["2018-02-01",1111.74,1111.74,1090.25,1099.67,269172880],["2018-02-02",1098.66,1105.04,1091.06,1105.04,200308230],["2018-02-05",1089.62,1090.88,1048.71,1048.71,282041443],["2018-02-06",1026.08,1026.08,983.06,1011.6,480707022],["2018-02-07",1040.53,1048.54,1034.13,1040.55,241183224],["2018-02-08",1031.46,1039.61,1023.25,1023.25,181500401],["2018-02-09",991.09,1003.94,973.78,1003.94,243233531],["2018-02-12",1011.64,1041.79,1011.64,1041.79,171101897],["2018-02-13",1053.31,1060.48,1052.86,1059.73,174286147],["2018-02-21",1073.33,1092.65,1070.43,1087.15,177566756],["2018-02-22",1087.15,1091.62,1074.27,1076.03,200364494],["2018-02-23",1086.81,1102.85,1081.31,1102.85,189076046],["2018-02-26",1115.9,1127.57,1114.06,1114.53,234110327],["2018-02-27",1124.03,1124.03,1106.77,1119.61,196673471],["2018-02-28",1110.3,1129.89,1109.89,1121.54,232585557],["2018-03-01",1121.54,1129.3,1110.92,1115.79,227400150],["2018-03-02",1103.16,1121.91,1103.16,1121.21,210069356],["2018-03-05",1129.92,1132.69,1093.48,1093.48,277681399],["2018-03-06",1106.28,1120.29,1091.67,1120.29,236332798],["2018-03-07",1121.99,1126.67,1103.29,1112.26,279076144],["2018-03-08",1112.24,1126.35,1111.76,1124.15,200865865],["2018-03-09",1128.73,1135.02,1119.18,1123.41,217755718],["2018-03-12",1135.37,1135.48,1123.98,1126.29,244680977],["2018-03-13",1126.53,1133.31,1118.49,1133.31,233199290],["2018-03-14",1135.99,1142.88,1134.55,1138.09,250548656],["2018-03-15",1134.51,1140.74,1129.66,1138.76,232401726],["2018-03-16",1144.54,1152.52,1140.56,1150.19,308616186],["2018-03-19",1158.16,1165.63,1155.82,1159.22,272048094],["2018-03-20",1154.48,1166.33,1154.48,1159.39,214037518],["2018-03-21",1166.51,1172.31,1163.91,1169.36,237674937],["2018-03-22",1175.22,1180.44,1169.48,1172.36,233321598],["2018-03-23",1154.25,1157.2,1138.53,1153.59,261957626],["2018-03-26",1150.51,1176.95,1150.51,1171.22,211695248],["2018-03-27",1187.42,1187.42,1169.58,1171.73,237762326],["2018-03-28",1168.87,1179.18,1165.71,1172.24,208549520],["2018-03-29",1174.73,1176.45,1164.12,1167.03,185250625],["2018-03-30",1169.29,1175.36,1158.49,1174.46,204895133],["2018-04-02",1180.26,1196.61,1179.73,1196.61,245761399],["2018-04-03",1197.0,1199.93,1185.83,1188.29,255243305],["2018-04-04",1194.26,1200.71,1189.46,1191.54,238685333],["2018-04-05",1197.76,1199.15,1186.75,1193.17,241192333],["2018-04-06",1194.15,1202.59,1194.15,1199.96,252058302],["2018-04-09",1202.44,1207.45,1197.44,1204.33,251450568],["2018-04-10",1207.62,1211.34,1192.22,1198.12,286724942],["2018-04-11",1201.51,1202.46,1167.11,1167.11,286075860],["2018-04-12",1162.48,1173.02,1153.64,1173.02,179985791],["2018-04-13",1178.57,1181.52,1153.93,1157.14,196127118],["2018-04-16",1156.54,1159.45,1141.81,1148.49,196991115],["2018-04-17",1149.02,1156.7,1139.33,1153.28,175758220],["2018-04-18",1157.67,1160.32,1138.42,1138.53,172104954],["2018-04-19",1137.99,1137.99,1094.63,1094.63,204014038],["2018-04-20",1095.84,1119.86,1078.01,1119.86,214649004],["2018-04-23",1124.33,1127.24,1076.78,1076.78,217966299],["2018-04-24",1064.86,1084.89,1048.68,1080.74,186605894],["2018-04-26",1082.52,1082.52,1039.35,1044.86,208475892],["2018-04-27",1037.36,1054.94,1031.89,1050.26,191597755],["2018-05-02",1053.26,1053.52,1024.75,1029.08,183262221],["2018-05-03",1018.47,1027.38,1003.79,1026.46,203556877],["2018-05-04",1032.12,1037.02,1022.1,1026.8,163073396],["2018-05-07",1034.64,1062.26,1028.79,1062.26,155126464],["2018-05-08",1061.12,1072.28,1057.24,1060.45,170064099],["2018-05-09",1058.33,1069.8,1051.79,1056.97,161331147],["2018-05-10",1058.22,1059.34,1025.75,1028.87,204943891],["2018-05-11",1026.34,1044.85,1014.3,1044.85,134822176],["2018-05-14",1051.69,1066.98,1042.31,1066.98,137941040],["2018-05-15",1072.25,1084.2,1071.02,1073.5,158346706],["2018-05-16",1070.34,1072.46,1052.18,1054.62,150045681],["2018-05-17",1055.21,1057.84,1030.64,1030.64,129623675],["2018-05-18",1033.33,1040.84,1013.57,1040.54,408221419],["2018-05-21",1043.82,1043.82,1014.98,1014.98,123092311],["2018-05-22",1006.18,1015.97,976.73,985.91,180486321],["2018-05-23",974.8,995.25,965.92,988.94,182157073],["2018-05-24",992.24,995.82,974.14,985.92,129286940],["2018-05-25",981.47,987.56,963.9,963.9,150253905],["2018-05-28",938.86,951.34,927.47,931.75,219284506],["2018-05-29",925.89,958.96,916.0,952.18,183986992],["2018-05-30",953.41,953.41,932.26,948.5,146253087],["2018-05-31",947.96,975.51,945.29,971.25,182043639],["2018-06-01",973.67,995.06,973.56,992.87,204094226],["2018-06-04",994.48,1013.78,992.01,1013.78,166088548],["2018-06-05",1013.59,1025.26,1011.59,1022.74,212463110],["2018-06-06",1020.97,1034.5,1012.98,1034.5,162082726],["2018-06-07",1038.93,1043.71,1030.79,1036.69,173150315],["2018-06-08",1032.59,1039.07,1026.94,1039.01,148151481],["2018-06-11",1033.55,1045.6,1029.19,1039.02,185544642],["2018-06-12",1033.55,1033.55,1005.1,1020.76,212484046],["2018-06-13",1017.93,1030.53,1017.93,1030.53,116055807],["2018-06-14",1032.62,1033.46,1015.72,1015.72,166569362],["2018-06-15",1012.71,1018.95,1006.75,1016.51,165427382],["2018-06-18",1015.56,1018.98,986.88,987.34,181390161],["2018-06-19",972.38,972.62,941.57,962.16,250987249],["2018-06-20",957.37,980.95,955.61,980.95,154067059],["2018-06-21",979.57,979.57,966.28,969.4,117050156],["2018-06-22",963.89,983.57,959.91,983.17,132357403],["2018-06-25",997.34,997.34,988.98,990.52,142086995],["2018-06-26",977.78,983.78,970.75,983.02,165380268],["2018-06-27",981.44,984.46,968.91,968.91,179449433],["2018-06-28",964.76,976.12,954.46,957.35,159068192],["2018-06-29",955.64,962.93,950.48,960.78,146408183],["2018-07-02",955.18,956.78,932.66,947.15,168207344],["2018-07-03",945.87,946.16,906.01,906.01,180699556],["2018-07-04",904.34,914.99,890.83,914.99,128079017],["2018-07-05",914.48,921.85,892.67,899.4,142997397],["2018-07-06",891.16,921.75,884.99,917.51,159155754],["2018-07-09",922.72,929.5,915.12,915.12,119905476],["2018-07-10",919.44,921.96,911.12,911.12,118443781],["2018-07-11",898.08,900.16,885.09,893.16,158653973],["2018-07-12",891.21,905.72,884.75,898.51,113779527],["2018-07-13",904.8,912.53,899.94,909.72,140415005],["2018-07-16",914.22,917.63,905.27,911.11,136241742],["2018-07-17",905.32,921.27,902.02,921.27,155854801],["2018-07-18",926.14,942.39,926.14,942.39,223941028],["2018-07-19",943.91,947.07,939.58,943.97,199206168],["2018-07-20",938.83,941.94,930.26,933.39,204001387],["2018-07-23",931.52,949.14,930.25,936.74,208558830],["2018-07-24",933.22,939.07,926.3,934.08,203903372],["2018-07-25",936.57,938.33,927.58,927.58,232715087],["2018-07-26",928.96,930.32,920.99,930.16,195482365],["2018-07-27",931.9,937.23,928.82,935.52,179258485],["2018-07-30",940.76,949.73,937.69,949.73,193339222],["2018-07-31",948.56,959.07,947.32,956.39,242402537],["2018-08-01",957.35,960.05,949.89,952.77,202122008],["2018-08-02",952.75,953.55,942.39,953.55,212461313],["2018-08-03",957.92,966.1,955.13,959.6,197527447],["2018-08-06",960.12,962.99,955.42,960.23,229661927],["2018-08-07",957.7,962.02,953.71,956.79,162135792],["2018-08-08",958.31,966.27,958.31,966.27,155165106],["2018-08-09",968.57,972.52,963.5,963.5,167641038],["2018-08-10",962.03,968.47,955.04,968.47,185247020],["2018-08-13",966.46,978.04,963.41,978.04,213219091],["2018-08-14",979.66,981.42,974.47,978.27,177299762],["2018-08-15",980.45,982.0,961.37,961.37,188943225],["2018-08-16",952.83,964.28,947.09,964.28,174033240],["2018-08-17",971.4,975.52,968.88,968.88,151066487],["2018-08-20",970.81,973.57,966.46,969.62,180831844],["2018-08-21",968.46,979.21,968.45,979.21,200574629],["2018-08-22",984.0,986.36,980.32,982.15,204108481],["2018-08-23",984.12,989.45,982.48,987.36,146850837],["2018-08-24",985.49,989.21,982.88,987.05,180073708],["2018-08-27",990.19,994.54,990.03,991.92,189504641],["2018-08-28",993.95,995.29,989.81,995.19,176274381],["2018-08-29",995.05,995.05,987.47,988.17,176892116],["2018-08-30",987.62,998.07,983.43,998.07,186694516],["2018-08-31",998.55,1003.06,989.54,989.54,186546921],["2018-09-04",990.79,992.18,975.94,975.94,185941049],["2018-09-05",975.05,978.78,964.8,968.44,181148689],["2018-09-06",968.37,970.84,957.99,958.19,160383162],["2018-09-07",955.5,969.34,955.5,968.9,169771133],["2018-09-10",969.74,974.59,968.19,970.34,190671939],["2018-09-11",968.41,985.06,967.92,985.06,192817318],["2018-09-12",990.0,994.83,987.01,987.01,184153752],["2018-09-13",987.48,992.96,984.92,987.95,172902357],["2018-09-14",990.0,995.55,989.56,991.34,178483588],["2018-09-17",990.65,993.83,987.02,987.61,164608814],["2018-09-18",983.43,993.49,981.89,993.49,197384973],["2018-09-19",998.65,1001.83,994.5,995.54,244416646],["2018-09-20",996.48,1004.74,996.48,1004.74,204559620],["2018-09-21",1006.25,1009.1,1000.39,1002.97,302451875],["2018-09-24",1007.52,1011.29,1007.45,1011.29,186722637],["2018-09-25",1011.94,1014.53,1008.67,1010.74,231984541],["2018-09-26",1008.93,1014.86,1007.44,1009.61,261505904],["2018-09-27",1012.57,1017.78,1010.49,1015.37,207780774],["2018-09-28",1019.34,1020.84,1015.4,1017.13,247221780],["2018-10-01",1019.49,1023.87,1012.88,1012.88,247860461],["2018-10-02",1014.26,1021.51,1013.11,1018.79,358391102],["2018-10-03",1021.08,1024.59,1016.47,1020.4,174390388],["2018-10-04",1024.68,1024.68,1020.4,1023.62,196617595],["2018-10-05",1020.21,1020.77,1008.39,1008.39,294150794],["2018-10-08",1003.31,1006.13,996.12,996.12,205515915],["2018-10-09",998.7,1001.87,996.19,996.19,202594067],["2018-10-10",998.66,999.62,991.22,993.96,191361210],["2018-10-11",972.21,972.21,938.83,945.89,353532430],["2018-10-12",939.2,970.08,933.35,970.08,228890366],["2018-10-15",968.8,969.36,951.64,951.64,144306008],["2018-10-16",950.36,963.69,950.36,963.37,149132700],["2018-10-17",973.14,975.27,969.06,971.6,152274133],["2018-10-18",968.93,970.75,962.68,963.47,145459407],["2018-10-19",949.94,959.63,945.83,958.36,153569789],["2018-10-22",960.63,963.79,953.51,953.51,147531449],["2018-10-23",950.12,950.42,925.29,939.68,202937215],["2018-10-24",935.25,939.06,922.73,922.73,149346123],["2018-10-25",902.59,912.07,885.34,910.17,177771440],["2018-10-26",918.11,918.16,900.82,900.82,157343793],["2018-10-29",895.05,897.84,884.92,888.82,139992988],["2018-10-30",881.32,894.8,880.85,888.69,133316348],["2018-10-31",894.23,914.76,894.23,914.76,216192159],["2018-11-01",915.52,918.84,905.73,907.96,182192551],["2018-11-02",911.35,927.62,910.4,924.86,222362292],["2018-11-05",920.87,925.53,915.77,925.53,136548016],["2018-11-06",931.0,931.27,921.93,922.05,139120594],["2018-11-07",922.03,924.6,915.41,922.16,143105471],["2018-11-08",928.69,932.86,925.54,926.28,145778413],["2018-11-09",921.11,925.31,914.29,914.29,149091978],["2018-11-12",909.36,918.99,903.95,918.12,125015804],["2018-11-13",904.35,910.2,903.48,905.38,170033982],["2018-11-14",904.16,910.58,898.83,900.93,142266472],["2018-11-15",901.13,903.83,892.5,897.15,166086037],["2018-11-16",901.44,903.21,894.14,898.19,160633421],["2018-11-19",902.65,916.06,900.61,916.06,149937993],["2018-11-20",909.76,919.02,909.76,919.02,159138294],["2018-11-21",909.83,922.56,907.47,922.56,152759373],["2018-11-22",924.93,926.15,922.02,924.42,155620677],["2018-11-23",923.91,925.84,916.87,917.97,137964997],["2018-11-26",915.67,921.96,914.43,921.03,118731800],["2018-11-27",925.12,930.37,921.26,923.12,152638543],["2018-11-28",922.29,930.2,922.03,930.2,136359851],["2018-11-29",934.88,937.75,926.79,926.79,131818344],["2018-11-30",924.49,928.92,921.08,926.54,158586729],["2018-12-03",937.7,951.59,937.1,951.59,209832073],["2018-12-04",952.97,960.44,950.89,958.84,227418617],["2018-12-05",950.34,960.87,946.97,957.14,212455408],["2018-12-06",954.61,959.59,948.44,954.82,179144300],["2018-12-07",956.49,962.39,955.96,958.59,190455199],["2018-12-10",955.06,958.25,951.5,955.89,213517557],["2018-12-11",955.93,957.97,949.34,954.58,180822462],["2018-12-12",956.32,961.28,956.0,961.28,222072730],["2018-12-13",963.65,966.83,960.1,960.25,171855702],["2018-12-14",958.78,960.09,951.04,952.04,200320722],["2018-12-17",948.09,948.09,933.65,933.65,255174193],["2018-12-18",921.48,928.2,917.03,927.25,175722290],["2018-12-19",926.35,927.03,914.55,919.24,186090326],["2018-12-20",915.5,921.79,914.18,918.24,146893742],["2018-12-21",911.57,915.02,907.88,912.26,199105902],["2018-12-24",910.86,916.41,908.56,908.56,158974130],["2018-12-25",893.71,897.94,882.17,897.94,250432023],["2018-12-26",896.63,899.49,890.86,891.75,139066122],["2018-12-27",904.8,906.63,900.81,900.81,151685339],["2018-12-28",903.79,903.79,892.54,892.54,175944065],["2019-01-02",900.1,900.1,891.1,891.75,111518574],["2019-01-03",889.78,892.21,872.12,878.22,156575331],["2019-01-04",872.69,881.48,861.85,880.9,136566941],["2019-01-07",890.47,896.63,885.3,889.64,127549277],["2019-01-08",891.37,891.87,883.67,887.44,112829182],["2019-01-09",890.26,897.25,888.61,896.99,160507514],["2019-01-10",897.85,899.47,895.17,898.3,130589063],["2019-01-11",899.1,904.37,899.1,902.71,131413383],["2019-01-14",903.83,903.83,897.18,901.8,143845246],["2019-01-15",901.21,909.68,898.92,909.68,127190636],["2019-01-16",911.32,912.48,906.39,908.7,164291064],["2019-01-17",908.48,909.06,901.89,901.89,133889431],["2019-01-18",902.7,906.35,900.64,902.3,140748451],["2019-01-21",905.25,911.74,903.09,911.05,165626811],["2019-01-22",912.73,913.37,906.55,906.55,152163629],["2019-01-23",905.73,910.12,905.12,908.18,129143298],["2019-01-24",908.56,910.59,906.59,908.79,110294392],["2019-01-25",908.86,911.59,907.96,908.88,117585191],["2019-01-28",912.53,913.43,908.9,912.18,133321405],["2019-01-29",913.67,915.93,907.09,915.93,121444328],["2019-01-30",914.08,917.8,913.48,915.84,139395507],["2019-01-31",919.12,920.36,910.38,910.65,138049636],["2019-02-01",911.98,912.81,907.52,908.67,140799414],["2019-02-11",916.98,926.1,915.86,926.1,124642694],["2019-02-12",930.37,938.64,926.98,937.54,188420444],["2019-02-13",937.61,945.25,937.34,945.25,215274633],["2019-02-14",946.54,953.66,945.99,952.34,181055902],["2019-02-15",951.9,955.4,948.26,950.89,160688831],["2019-02-18",954.85,961.3,953.32,961.3,194653249],["2019-02-19",962.84,971.92,962.81,964.35,231962870],["2019-02-20",963.29,972.75,963.29,970.58,170875213],["2019-02-21",972.82,987.57,970.31,987.57,178583705],["2019-02-22",983.99,993.16,982.86,988.91,215630492],["2019-02-25",996.06,999.9,992.72,994.43,227742907],["2019-02-26",991.63,996.44,979.24,987.06,251652413],["2019-02-27",989.61,994.46,988.09,990.27,258926565],["2019-02-28",989.84,990.25,965.47,965.47,224812348],["2019-03-01",971.05,980.82,970.54,979.63,170041464],["2019-03-04",983.5,994.46,983.33,993.99,235644077],["2019-03-05",990.08,1000.25,987.92,992.45,297444471],["2019-03-06",993.01,994.49,985.51,994.49,250924541],["2019-03-07",995.65,1004.55,994.03,994.03,210694974],["2019-03-08",987.89,991.98,984.48,985.25,202508653],["2019-03-11",982.94,987.11,981.34,984.6,178656512],["2019-03-12",991.14,1001.32,990.46,1001.32,208193816],["2019-03-13",1003.75,1009.77,1003.01,1005.41,229381210],["2019-03-14",1006.37,1011.39,1002.09,1008.44,224543056],["2019-03-15",1008.22,1008.22,1001.1,1004.12,250277088],["2019-03-18",1007.92,1013.29,1007.92,1011.86,230552506],["2019-03-19",1013.75,1014.51,1004.22,1006.59,236585464],["2019-03-20",1002.86,1003.25,992.02,1002.3,300086542],["2019-03-21",1005.12,1006.37,981.78,981.78,200032149],["2019-03-22",984.9,990.07,981.3,988.71,206928848],["2019-03-25",976.53,976.53,964.76,970.07,245780643],["2019-03-26",975.44,978.99,966.9,969.79,175420353],["2019-03-27",976.67,979.32,972.25,975.91,159937977],["2019-03-28",973.44,983.18,972.6,982.98,217066587],["2019-03-29",985.35,988.24,980.76,980.76,173909362],["2019-04-01",984.89,988.53,982.8,988.53,188617709],["2019-04-02",994.87,996.41,985.48,985.81,236019331],["2019-04-03",984.74,985.26,980.3,984.46,216942376],["2019-04-04",987.47,989.08,982.94,986.91,165304651],["2019-04-05",988.09,990.38,986.39,989.26,189284916],["2019-04-08",991.65,997.56,989.33,997.56,163686969],["2019-04-09",999.89,1000.02,987.82,988.48,165183690],["2019-04-10",984.79,987.27,976.83,981.91,159912943],["2019-04-11",984.46,985.95,981.06,985.95,129478607],["2019-04-12",984.66,984.69,980.26,982.9,153833982],["2019-04-16",970.87,978.53,963.06,977.17,150022285],["2019-04-17",978.21,980.71,972.1,972.1,186723702],["2019-04-18",969.5,973.73,962.05,962.3,160385083],["2019-04-19",968.27,971.73,965.46,966.21,106976093],["2019-04-22",963.78,966.69,959.33,965.86,216344286],["2019-04-23",964.84,970.98,964.35,968.0,154887616],["2019-04-24",969.66,978.71,969.66,976.92,134071764],["2019-04-25",976.46,976.46,971.92,974.13,149114784],["2019-04-26",972.86,979.64,970.73,979.64,118539754],["2019-05-02",978.81,979.93,975.51,978.5,152161692],["2019-05-03",976.77,977.13,971.75,974.14,148565859],["2019-05-06",964.37,964.89,955.41,957.97,155652352],["2019-05-07",961.31,965.61,955.42,957.56,145340252],["2019-05-08",950.1,953.88,947.86,951.22,143297841],["2019-05-09",950.66,953.66,944.91,947.01,181397532],["2019-05-10",950.37,953.92,947.85,952.55,131033332],["2019-05-13",952.11,958.54,951.76,958.54,232040196],["2019-05-14",952.13,965.34,952.13,965.34,158178130],["2019-05-15",967.95,977.65,967.95,975.64,188852552],["2019-05-16",976.96,981.22,975.69,975.69,170217007],["2019-05-17",977.85,980.04,974.91,976.48,135086288],["2019-05-20",975.95,987.13,974.47,987.13,153160381],["2019-05-21",989.67,992.84,986.07,986.29,206555753],["2019-05-22",986.66,992.26,982.68,983.78,174957249],["2019-05-23",982.0,984.57,977.17,982.71,160088537],["2019-05-24",976.59,983.14,970.03,970.03,168342667],["2019-05-27",970.73,975.4,970.41,975.14,138466161],["2019-05-28",977.02,978.8,969.51,972.0,148990818],["2019-05-29",973.31,974.96,969.55,971.54,145310081],["2019-05-30",971.01,974.56,967.21,969.34,159992984],["2019-05-31",968.53,969.94,959.88,959.88,136533300],["2019-06-03",953.58,955.78,940.28,946.47,184656555],["2019-06-04",945.62,951.42,943.21,951.16,162399806],["2019-06-05",955.8,958.39,951.39,951.41,131580929],["2019-06-06",950.57,951.35,939.35,948.21,125898646],["2019-06-07",951.64,958.28,950.94,958.28,148035457],["2019-06-10",963.78,966.9,958.6,962.9,154897649],["2019-06-11",962.43,964.81,959.98,962.07,136379184],["2019-06-12",960.6,960.6,953.83,954.17,138109792],["2019-06-13",951.26,952.06,946.29,950.08,142809278],["2019-06-14",948.65,954.7,948.65,953.61,155879414],["2019-06-17",953.97,955.18,944.47,946.95,174370028],["2019-06-18",945.73,947.3,938.95,944.01,166941576],["2019-06-19",948.92,950.04,946.83,949.69,147358054],["2019-06-20",949.48,962.33,948.97,959.18,185490163],["2019-06-21",962.69,964.52,959.12,959.2,206137401],["2019-06-24",960.29,967.11,959.8,962.85,150298672],["2019-06-25",961.19,963.23,960.06,960.13,164347956],["2019-06-26",958.6,962.7,958.38,959.13,252317209],["2019-06-27",959.48,959.48,943.11,943.11,159030321],["2019-06-28",944.53,949.94,939.12,949.94,182625355],["2019-07-01",958.92,965.61,957.66,965.61,166445420],["2019-07-02",964.77,966.76,959.8,961.98,138217098],["2019-07-03",960.44,961.67,956.91,960.39,136594431],["2019-07-04",961.78,973.04,961.65,973.04,189897829],["2019-07-05",972.74,975.34,970.16,975.34,137917326],["2019-07-08",972.83,972.83,963.84,966.35,165879438],["2019-07-09",965.24,969.05,963.05,969.05,169482118],["2019-07-10",971.19,974.96,971.19,973.65,154564111],["2019-07-11",976.95,980.02,975.03,978.63,161663227],["2019-07-12",980.11,982.1,974.32,975.4,157305753],["2019-07-15",975.57,975.66,970.93,972.53,150551123],["2019-07-16",975.05,982.11,975.05,982.11,174668213],["2019-07-17",981.49,985.59,979.05,982.57,170018762],["2019-07-18",979.16,979.49,975.01,976.05,139846186],["2019-07-19",978.12,986.12,978.12,982.34,170265297],["2019-07-22",981.17,985.13,980.08,982.04,164371830],["2019-07-23",981.38,990.45,980.22,989.46,184831147],["2019-07-24",993.01,994.85,986.34,988.41,169642412],["2019-07-25",986.85,997.49,986.85,994.95,171789317],["2019-07-26",994.8,998.52,992.97,993.35,152405215],["2019-07-29",994.23,997.94,988.29,997.94,147824940],["2019-07-30",1001.46,1002.77,986.02,986.02,154322082],["2019-07-31",986.0,993.4,982.64,991.66,172875572],["2019-08-01",993.25,997.39,990.88,997.39,222655794],["2019-08-02",987.55,991.39,985.69,991.1,186787994],["2019-08-05",988.6,988.99,973.15,973.15,195934349],["2019-08-06",960.29,966.15,958.39,964.61,210927032],["2019-08-07",967.18,971.96,961.64,965.93,219152689],["2019-08-08",965.62,975.83,964.21,975.24,219237176],["2019-08-09",976.41,978.69,974.33,974.34,192308389],["2019-08-12",975.38,977.63,973.22,975.31,174552398],["2019-08-13",972.7,973.09,964.03,966.83,181502531],["2019-08-14",975.88,975.99,968.91,968.91,151487620],["2019-08-15",958.05,979.38,955.76,979.38,182910290],["2019-08-16",974.88,985.61,974.88,980.0,198006180],["2019-08-19",984.04,985.48,979.17,981.03,158090188],["2019-08-20",983.94,985.35,981.75,984.67,177939733],["2019-08-21",984.36,995.44,983.3,994.38,201557493],["2019-08-22",996.41,998.67,993.23,997.26,152998950],["2019-08-23",998.21,998.21,990.83,992.45,162568195],["2019-08-26",983.8,984.61,977.0,982.88,189790404],["2019-08-27",986.33,988.49,976.79,976.79,199812049],["2019-08-28",977.1,981.35,977.1,977.26,147213987],["2019-08-29",978.17,978.78,973.34,978.59,138392454],["2019-08-30",980.25,984.87,980.25,984.06,143163513],["2019-09-03",984.79,985.21,978.62,979.36,186474608],["2019-09-04",977.97,979.91,973.37,977.63,157392889],["2019-09-05",979.83,981.67,976.79,976.79,159540011],["2019-09-06",977.83,978.73,973.87,974.08,161159116],["2019-09-09",974.53,975.03,972.47,974.12,155334471],["2019-09-10",974.62,977.44,968.36,970.26,161444710],["2019-09-11",969.59,973.13,967.14,969.31,154513898],["2019-09-12",972.39,976.07,972.31,976.07,141321199],["2019-09-13",977.71,987.22,975.95,987.22,189231330],["2019-09-16",987.07,992.6,986.72,989.86,187151712],["2019-09-17",990.06,996.74,986.96,996.74,231436058],["2019-09-18",995.75,998.4,993.94,995.15,191036390],["2019-09-19",995.49,997.2,990.55,997.1,186921508],["2019-09-20",997.6,998.56,990.36,990.36,203600240],["2019-09-23",991.75,993.98,985.75,985.75,207504798],["2019-09-24",986.33,991.36,984.94,988.13,165040016],["2019-09-25",985.96,989.18,983.06,987.3,171566161],["2019-09-26",988.7,991.66,986.35,990.75,152560016],["2019-09-27",992.26,998.34,991.5,997.84,180737057],["2019-09-30",999.92,1004.17,996.51,996.56,176215055],["2019-10-01",997.87,999.72,996.2,999.59,210254423],["2019-10-02",999.18,1000.93,989.63,991.19,178783975],["2019-10-03",985.65,992.45,983.35,992.45,193597117],["2019-10-04",993.69,994.81,987.59,987.59,205009000],["2019-10-07",989.45,990.34,983.09,983.09,181618007],["2019-10-08",983.62,988.51,981.89,988.22,178375371],["2019-10-09",987.82,992.0,986.74,987.83,182539423],["2019-10-10",988.81,990.89,986.93,987.38,182977754],["2019-10-11",988.57,991.84,987.62,991.84,168611835],["2019-10-14",994.61,997.25,992.5,993.57,193975692],["2019-10-15",993.55,994.75,990.74,993.05,179970114],["2019-10-16",995.75,997.41,993.42,994.46,188131369],["2019-10-17",995.04,995.81,989.82,989.82,191550366],["2019-10-18",992.0,993.03,988.41,989.2,174424315],["2019-10-21",988.18,988.82,983.56,983.56,200325507],["2019-10-22",983.52,987.59,983.52,987.19,231647637],["2019-10-23",987.04,989.61,985.52,987.79,179021348],["2019-10-24",988.85,993.6,987.65,993.6,160032080],["2019-10-25",993.91,996.67,992.91,996.57,173486528],["2019-10-28",998.27,999.94,996.48,996.48,183756571],["2019-10-29",997.77,999.88,995.87,995.87,249477530],["2019-10-30",996.83,1003.4,994.86,1000.89,181192547],["2019-10-31",1002.67,1004.4,998.58,998.82,218981651],["2019-11-01",999.92,1015.88,999.92,1015.59,241335507],["2019-11-04",1019.0,1023.92,1015.86,1022.43,232788487],["2019-11-05",1022.77,1026.53,1021.63,1024.34,199371766],["2019-11-06",1023.43,1028.97,1023.42,1024.91,225000552],["2019-11-07",1023.49,1028.45,1022.61,1024.03,193394230],["2019-11-08",1026.98,1027.39,1021.11,1022.49,181366818],["2019-11-11",1023.32,1024.77,1016.35,1016.75,210430901],["2019-11-12",1016.97,1021.84,1015.97,1018.33,223157118],["2019-11-13",1019.07,1020.09,1010.8,1012.77,286967681],["2019-11-14",1013.85,1016.71,1010.6,1012.3,209404256],["2019-11-15",1012.93,1015.16,1005.1,1010.03,212329658],["2019-11-18",1010.83,1012.09,1002.63,1002.91,184310829],["2019-11-19",1002.89,1008.35,1001.35,1008.35,232356619],["2019-11-20",1009.21,1009.21,1000.56,1000.56,210309868],["2019-11-21",999.37,999.63,987.89,987.89,215011817],["2019-11-22",992.73,993.7,971.03,977.78,230361034],["2019-11-25",977.85,979.6,971.24,976.35,189316343],["2019-11-26",980.57,981.96,976.79,976.79,192498156],["2019-11-27",978.98,982.76,978.17,978.17,197964033],["2019-11-28",977.66,979.17,967.68,970.39,191263808],["2019-11-29",971.1,972.89,968.03,970.75,167266555],["2019-12-02",971.42,972.91,958.3,959.31,210999350],["2019-12-03",957.4,960.82,950.96,953.43,264937828],["2019-12-04",952.51,965.9,950.13,965.9,210095558],["2019-12-05",969.0,969.53,962.16,963.27,194538257],["2019-12-06",962.38,965.41,960.99,963.56,171819421],["2019-12-09",963.91,967.57,962.59,966.06,273262818],["2019-12-10",965.92,966.58,955.14,960.3,242725192],["2019-12-11",960.59,961.78,954.56,961.78,216475104],["2019-12-12",963.39,968.39,962.72,968.17,218749302],["2019-12-13",969.43,971.84,965.93,966.18,219156032],["2019-12-16",966.0,966.0,960.39,961.47,278437940],["2019-12-17",962.49,962.79,954.03,954.03,280853503],["2019-12-18",951.52,954.18,949.86,951.13,323407180],["2019-12-19",950.61,955.85,946.74,952.26,222467240],["2019-12-20",953.55,957.52,952.71,956.41,243332885],["2019-12-23",959.55,960.71,958.07,959.43,241524335],["2019-12-24",958.73,959.09,953.29,958.88,229674422],["2019-12-25",958.18,962.83,957.5,960.92,238316843],["2019-12-26",960.67,962.11,957.43,958.59,265937347],["2019-12-27",957.7,963.51,954.19,963.51,180524101],["2019-12-30",962.89,967.52,962.47,965.03,177740545],["2019-12-31",965.71,965.71,958.22,960.99,185242663],["2020-01-02",960.26,966.67,959.67,966.67,200601631],["2020-01-03",968.72,970.88,965.14,965.14,174128840],["2020-01-06",962.79,963.2,955.59,955.79,187204339],["2020-01-07",955.39,959.46,953.19,958.88,181625538],["2020-01-08",954.13,955.84,945.28,948.98,319165887],["2020-01-09",953.86,960.73,952.16,960.15,166147392],["2020-01-10",961.17,969.71,961.17,968.54,222154568],["2020-01-13",966.89,968.63,964.79,965.84,147147791],["2020-01-14",966.26,968.85,965.76,967.0,190348503],["2020-01-15",967.69,967.69,964.84,967.56,150040543],["2020-01-16",967.2,974.7,967.17,974.31,201250786],["2020-01-17",976.28,980.02,973.79,978.96,164136095],["2020-01-20",978.23,979.85,975.93,978.63,148803681],["2020-01-21",978.82,986.37,978.82,986.37,157666151],["2020-01-22",986.52,991.46,983.92,991.46,152345085],["2020-01-30",975.15,977.72,954.0,959.58,198514398],["2020-01-31",955.56,960.96,936.62,936.62,253944680],["2020-02-03",916.6,930.37,891.85,928.14,275517985],["2020-02-04",929.42,934.91,919.33,929.09,197685137],["2020-02-05",934.75,936.33,921.89,925.91,197383745],["2020-02-06",926.66,938.54,925.21,938.54,223668081],["2020-02-07",938.61,943.48,935.94,940.75,194165341],["2020-02-10",934.38,935.87,926.61,930.73,153967122],["2020-02-11",931.55,936.04,931.55,934.67,179353088],["2020-02-12",940.72,943.11,937.34,937.68,228035142],["2020-02-13",937.19,939.1,934.47,938.24,177733077],["2020-02-14",939.28,940.65,936.47,937.45,204351144],["2020-02-17",938.52,938.52,931.66,934.77,183245052],["2020-02-18",934.47,934.98,926.01,927.93,187757536],["2020-02-19",926.41,931.66,925.86,928.76,192170084],["2020-02-20",933.69,938.13,930.41,938.13,198339933],["2020-02-21",937.13,940.53,932.32,933.09,206753001],["2020-02-24",917.49,917.49,903.34,903.34,291882482],["2020-02-25",893.95,909.67,893.95,909.67,221123293],["2020-02-26",901.51,903.27,894.25,895.97,142582255],["2020-02-27",892.15,899.34,889.14,898.44,163286587],["2020-02-28",885.47,887.07,872.46,882.19,241893421],["2020-03-02",878.43,886.45,877.31,884.43,206634751],["2020-03-03",895.39,896.39,890.06,890.61,212740313],["2020-03-04",887.85,889.85,882.83,889.37,238450919],["2020-03-05",892.71,898.43,891.2,893.31,231336664],["2020-03-06",888.96,891.44,882.71,891.44,214338753],["2020-03-09",875.8,875.8,834.67,835.49,309100873],["2020-03-10",813.83,843.28,806.63,837.5,298017446],["2020-03-11",843.52,844.94,794.54,811.35,318568905],["2020-03-12",778.06,778.06,762.12,769.25,339232260],["2020-03-13",750.56,764.69,723.42,761.78,354705442],["2020-03-16",758.28,758.59,737.58,747.86,292252741],["2020-03-17",724.07,750.03,721.84,745.78,287277094],["2020-03-18",747.4,752.65,742.12,747.66,259017964],["2020-03-19",732.35,733.43,714.02,725.94,353389671],["2020-03-20",728.55,729.35,709.73,709.73,230589297],["2020-03-23",694.77,694.77,664.23,666.59,280248298],["2020-03-24",655.49,666.28,652.27,659.21,245148982],["2020-03-25",669.76,690.25,667.58,690.25,270182844],["2020-03-26",689.0,700.76,680.1,694.21,221850923],["2020-03-27",692.54,703.22,682.52,696.06,327993584],["2020-03-30",663.91,665.56,657.36,662.26,233101381],["2020-03-31",669.74,678.64,649.1,662.53,262791623],["2020-04-01",658.8,684.96,657.41,680.23,267021451],["2020-04-03",687.92,701.8,687.92,701.8,233091019],["2020-04-06",716.22,736.75,715.39,736.75,334903626],["2020-04-07",744.97,749.13,730.28,746.69,292968513],["2020-04-08",740.03,748.36,730.12,748.02,252294484],["2020-04-09",751.08,765.87,751.08,760.33,298466917],["2020-04-10",759.08,764.36,751.59,757.94,338401710],["2020-04-13",762.99,774.62,762.53,765.79,235281711],["2020-04-14",769.01,769.53,753.85,767.41,266774993],["2020-04-15",768.05,779.52,768.01,777.22,302623284],["2020-04-16",773.11,781.06,770.91,780.7,250935655],["2020-04-17",786.96,790.95,783.74,789.6,309857529],["2020-04-20",796.17,797.49,786.73,794.97,336053146],["2020-04-21",784.4,789.37,761.96,766.84,397399287],["2020-04-22",752.8,774.94,749.97,768.92,253435487],["2020-04-23",784.14,785.6,771.88,773.91,205794543],["2020-04-24",777.28,778.3,767.31,776.66,262269637],["2020-04-27",780.65,785.74,770.77,770.77,307355579],["2020-04-28",773.31,776.13,763.66,767.21,219399280],["2020-04-29",768.59,772.62,768.19,769.11,250081194],["2020-05-04",766.14,769.73,761.64,762.47,285569959],["2020-05-05",763.22,767.03,760.04,764.16,212376498],["2020-05-06",767.3,782.59,765.37,782.59,272445795],["2020-05-07",785.08,796.54,785.08,796.54,240802974],["2020-05-08",800.32,825.72,800.2,813.73,371337502],["2020-05-11",818.26,828.33,812.48,828.33,353415980],["2020-05-12",827.29,835.95,819.66,835.32,322211096],["2020-05-13",829.83,839.59,815.13,834.21,374602789],["2020-05-14",830.97,836.19,826.17,832.4,341117383],["2020-05-15",835.42,838.47,824.59,827.03,301891111],["2020-05-18",827.49,837.61,823.08,837.01,254048734],["2020-05-19",852.14,854.25,844.15,845.92,385271832],["2020-05-20",843.26,852.91,842.21,852.91,265771467],["2020-05-21",854.93,862.73,854.04,862.73,331906150],["2020-05-22",859.29,860.65,852.08,852.74,303976346],["2020-05-25",852.9,860.45,849.12,859.04,307226679],["2020-05-26",861.47,869.65,860.22,869.13,328348697],["2020-05-27",873.42,875.35,857.48,857.48,388896509],["2020-05-28",858.97,866.17,856.48,861.39,322215391],["2020-05-29",861.59,866.95,859.26,864.47,318190600],["2020-06-01",868.97,878.67,868.97,878.67,476516181],["2020-06-02",879.23,882.73,874.53,874.8,484708142],["2020-06-03",876.73,881.17,874.01,881.17,351958204],["2020-06-04",883.22,888.32,883.22,883.9,431121741],["2020-06-05",883.4,886.59,878.5,886.22,499608204],["2020-06-08",888.7,905.65,888.7,899.92,572018924],["2020-06-09",902.26,904.89,898.87,899.43,501725105],["2020-06-10",898.78,902.69,890.3,900.0,542865391],["2020-06-11",900.48,903.7,867.37,867.37,707457705],["2020-06-12",841.85,863.52,841.44,863.52,620770592],["2020-06-15",867.52,868.16,832.47,832.47,708243570],["2020-06-16",848.86,858.7,844.67,856.13,412445091],["2020-06-17",861.05,861.05,852.27,854.44,354839753],["2020-06-18",850.92,858.03,847.49,855.27,280310648],["2020-06-19",857.77,868.56,857.77,868.56,440092219],["2020-06-22",871.56,872.94,867.37,871.28,350370945],["2020-06-23",871.12,873.2,864.02,868.2,455359622],["2020-06-24",868.56,873.13,857.58,859.71,370920927],["2020-06-25",851.09,856.23,849.65,854.59,312296946],["2020-06-26",859.07,862.59,850.66,851.98,300386260],["2020-06-29",846.26,846.53,826.0,829.36,389638233],["2020-06-30",836.72,840.31,821.92,825.11,358393775],["2020-07-01",827.67,844.26,826.38,843.49,303545946],["2020-07-02",845.66,845.66,838.48,842.38,223794868],["2020-07-03",845.26,848.16,843.25,847.61,203001178],["2020-07-06",851.47,861.85,850.04,861.16,215091679],["2020-07-07",865.46,870.63,863.42,863.42,330902376],["2020-07-08",861.75,865.58,859.98,864.5,237540566],["2020-07-09",867.66,878.36,867.45,876.46,306075738],["2020-07-10",873.7,878.53,867.59,871.21,291113796],["2020-07-13",874.85,876.83,866.99,868.72,246073500],["2020-07-14",868.72,868.72,860.28,868.11,239137660],["2020-07-15",872.8,876.69,869.91,869.91,258293626],["2020-07-16",871.81,876.83,869.25,876.83,243472026],["2020-07-17",873.48,875.07,871.89,872.02,270682017],["2020-07-20",870.66,871.64,861.4,861.4,285075775],["2020-07-21",863.94,864.7,856.94,861.69,245405073],["2020-07-22",862.8,864.0,854.97,855.08,278602354],["2020-07-23",854.92,857.22,851.97,856.75,240494702],["2020-07-24",854.23,854.57,816.65,829.16,505098514],["2020-07-27",794.14,808.74,780.64,785.17,422707490],["2020-07-28",786.72,814.4,786.67,813.36,328490834],["2020-07-29",800.39,800.39,779.82,790.84,362091753],["2020-07-30",796.22,802.97,794.88,801.13,188944703],["2020-07-31",787.78,803.55,786.98,798.39,249630878],["2020-08-03",796.86,814.84,796.47,814.65,298136184],["2020-08-04",822.86,827.57,820.2,827.57,277448893],["2020-08-05",827.54,839.52,820.74,837.8,306639158],["2020-08-06",838.01,844.16,833.56,840.04,257016920],["2020-08-07",840.65,844.33,836.84,841.46,259884838],["2020-08-10",845.11,849.52,843.2,843.2,309297390],["2020-08-11",847.61,847.61,840.35,843.08,249000304],["2020-08-12",844.19,848.54,842.88,846.92,272493250],["2020-08-13",849.96,855.19,849.86,855.05,256244523],["2020-08-14",854.29,860.32,848.38,850.74,304706001],["2020-08-17",848.08,852.05,841.62,850.15,237510681],["2020-08-18",850.27,851.06,845.0,846.43,227510848],["2020-08-19",847.19,853.15,846.22,851.21,240147222],["2020-08-20",851.33,856.99,847.44,848.21,285685594],["2020-08-21",849.99,856.45,849.69,854.78,286817402],["2020-08-24",860.35,868.68,860.35,868.68,381517543],["2020-08-25",870.92,877.57,870.92,874.12,399065173],["2020-08-26",873.62,876.97,871.78,873.47,352376560],["2020-08-27",872.38,875.71,871.93,874.71,325718147],["2020-08-28",878.79,885.86,877.7,878.98,398321424],["2020-08-31",882.13,888.44,879.26,881.65,352651008],["2020-09-01",882.4,892.51,880.79,891.73,316999969],["2020-09-03",898.25,904.32,896.26,903.97,370489521],["2020-09-04",896.02,903.11,893.86,901.54,346438791],["2020-09-07",903.85,905.8,888.25,888.25,434062933],["2020-09-08",891.61,894.58,884.88,890.14,294020747],["2020-09-09",883.68,892.4,881.57,889.32,318443237],["2020-09-10",895.29,896.78,888.82,888.82,387236519],["2020-09-11",886.21,890.98,884.67,888.97,309908605],["2020-09-14",891.89,895.31,891.89,894.57,364431541],["2020-09-15",896.61,898.74,894.66,896.26,381798801],["2020-09-16",897.43,897.58,894.63,897.47,290433568],["2020-09-17",898.11,899.41,890.93,894.04,395454931],["2020-09-18",896.08,902.11,895.82,900.95,361844377],["2020-09-21",904.5,909.78,904.5,907.94,403435014],["2020-09-22",905.9,909.69,902.47,906.19,401407999],["2020-09-23",908.97,913.52,908.97,912.5,392506597],["2020-09-24",910.53,914.51,907.32,908.58,398464411],["2020-09-25",910.78,911.3,905.56,908.27,361232130],["2020-09-28",911.2,913.6,910.04,912.5,420240133],["2020-09-29",916.63,917.49,903.98,903.98,465359349],["2020-09-30",904.34,907.0,900.44,905.21,340685594],["2020-10-01",910.13,914.09,909.13,914.09,352448619],["2020-10-02",914.09,916.67,897.72,909.91,527158154],["2020-10-05",913.77,915.55,910.96,914.68,456101119],["2020-10-06",918.11,918.93,912.77,915.67,496132393],["2020-10-07",913.62,923.57,912.69,919.72,523961365],["2020-10-08",922.08,922.08,913.89,918.84,470304445],["2020-10-09",919.48,924.0,917.7,924.0,388133119],["2020-10-12",930.78,933.13,923.28,925.83,457229293],["2020-10-13",926.76,930.96,923.78,929.86,359015145],["2020-10-14",931.89,940.18,931.89,940.18,474920831],["2020-10-15",945.28,945.93,938.7,942.76,470505206],["2020-10-16",944.03,946.23,935.98,943.3,443329721],["2020-10-19",945.01,946.29,941.92,943.69,389468232],["2020-10-20",941.0,944.54,937.32,944.42,444327632],["2020-10-21",947.16,948.2,939.0,939.03,412650340],["2020-10-22",938.06,949.9,933.78,949.9,365115464],["2020-10-23",953.45,961.26,953.14,961.26,452492266],["2020-10-26",967.52,970.15,950.8,950.8,428249098],["2020-10-27",952.61,954.72,946.28,946.47,455852375],["2020-10-28",942.82,946.91,921.05,921.05,456058310],["2020-10-29",916.49,925.84,914.33,919.08,436132930],["2020-10-30",925.41,926.32,911.2,925.47,312753239],["2020-11-02",926.09,933.68,924.14,933.68,297601123],["2020-11-03",936.73,937.57,932.18,935.41,318702179],["2020-11-04",937.62,943.56,933.86,939.76,350871986],["2020-11-05",940.32,945.51,937.75,937.75,304332571],["2020-11-06",939.73,941.2,934.63,938.29,268232099],["2020-11-09",942.15,951.99,938.29,951.99,393195035],["2020-11-10",962.68,963.47,951.9,951.9,456747250],["2020-11-11",954.46,956.65,947.61,952.22,399291676],["2020-11-12",953.97,959.28,953.62,959.28,367743362],["2020-11-13",959.56,966.29,959.13,966.29,457828978],["2020-11-16",970.11,972.98,950.5,950.79,518930355],["2020-11-17",955.52,968.9,953.22,968.9,400955086],["2020-11-18",969.48,974.3,966.32,973.53,478682286],["2020-11-19",975.32,983.26,974.33,983.26,500118822],["2020-11-20",984.71,990.0,980.72,990.0,501052016],["2020-11-23",991.87,995.9,985.38,994.19,529268908],["2020-11-24",996.55,997.99,984.92,995.76,550067967],["2020-11-25",1000.39,1002.31,996.8,999.94,475736585],["2020-11-26",999.24,1005.97,994.91,1005.97,493557788],["2020-11-27",1006.68,1010.22,1004.0,1010.22,446435493],["2020-11-30",1011.82,1012.5,1002.61,1003.08,532930170],["2020-12-01",988.71,1008.87,988.71,1008.87,583307874],["2020-12-02",1008.77,1015.86,1007.91,1014.32,684524912],["2020-12-03",1016.73,1020.35,1014.06,1019.8,518905499],["2020-12-04",1020.49,1025.17,1018.67,1021.49,553590343],["2020-12-07",1024.34,1030.41,1022.14,1029.98,520338686],["2020-12-08",1030.88,1032.58,1025.63,1029.26,527667121],["2020-12-09",1031.19,1039.55,1030.24,1039.13,586051690],["2020-12-10",1041.65,1044.1,1030.91,1030.91,626451597],["2020-12-11",1033.19,1045.96,1030.06,1045.96,463771359],["2020-12-14",1048.97,1064.09,1048.97,1064.09,583588995],["2020-12-15",1062.02,1067.45,1052.01,1055.27,675180208],["2020-12-16",1058.34,1066.99,1057.21,1066.99,591566382],["2020-12-17",1065.85,1065.85,1051.42,1051.77,667888063],["2020-12-18",1055.75,1068.56,1055.75,1067.46,623638382],["2020-12-21",1071.62,1081.6,1070.86,1081.08,713662252],["2020-12-22",1081.85,1084.23,1077.06,1083.45,756114347],["2020-12-23",1087.89,1094.09,1077.92,1078.9,813169564],["2020-12-24",1083.83,1084.76,1046.89,1067.52,757318877],["2020-12-25",1068.83,1084.42,1061.83,1084.42,652808639],["2020-12-28",1094.37,1096.11,1083.9,1091.33,723882551],["2020-12-29",1090.49,1102.79,1087.93,1099.49,678818432],["2020-12-30",1099.78,1108.83,1094.91,1097.54,676978950],["2020-12-31",1098.25,1105.33,1096.27,1103.87,527818627],["2021-01-04",1113.77,1126.43,1113.59,1120.47,764079496],["2021-01-05",1116.96,1134.45,1116.49,1132.55,763427860],["2021-01-06",1139.12,1152.85,1133.7,1143.21,790451912],["2021-01-07",1147.26,1156.49,1143.44,1156.49,763739596],["2021-01-08",1164.1,1176.33,1160.48,1167.69,808314023],["2021-01-11",1176.47,1186.45,1175.0,1184.89,845851690],["2021-01-12",1190.38,1192.28,1179.24,1192.28,719934730],["2021-01-13",1197.32,1200.82,1183.18,1186.05,819291996],["2021-01-14",1189.48,1190.5,1178.84,1187.4,779343266],["2021-01-15",1188.84,1197.74,1188.84,1194.2,783113133],["2021-01-18",1198.79,1200.85,1190.33,1191.94,747415059],["2021-01-19",1189.91,1189.91,1117.17,1131.0,986187155],["2021-01-20",1136.5,1142.48,1098.05,1134.68,839300719],["2021-01-21",1146.86,1164.21,1132.66,1164.21,721919685],["2021-01-22",1166.77,1175.72,1161.43,1166.78,758315840],["2021-01-25",1164.2,1172.18,1162.8,1166.05,707236185],["2021-01-26",1164.97,1164.97,1121.03,1136.12,782270801],["2021-01-27",1122.41,1132.99,1088.86,1097.17,785702985],["2021-01-28",1041.71,1052.16,1022.77,1023.94,767874041],["2021-01-29",998.33,1076.11,998.33,1056.61,797385652],["2021-02-01",1062.13,1074.52,1035.51,1035.51,634333751],["2021-02-02",1036.95,1075.53,1029.36,1075.53,602615811],["2021-02-03",1084.87,1113.24,1082.95,1111.29,703174514],["2021-02-04",1112.97,1117.88,1098.85,1112.19,523406058],["2021-02-05",1114.79,1126.91,1112.19,1126.91,529870404],["2021-02-08",1127.06,1127.06,1075.1,1083.18,696599614],["2021-02-09",1090.88,1114.93,1078.98,1114.93,519814193],["2021-02-17",1127.46,1155.78,1127.46,1155.78,568032417],["2021-02-18",1157.1,1174.38,1148.66,1174.38,614819219],["2021-02-19",1160.65,1178.18,1157.6,1173.5,578282998],["2021-02-22",1173.57,1182.67,1169.12,1175.04,630036515],["2021-02-23",1174.57,1184.32,1168.32,1177.64,598266663],["2021-02-24",1184.32,1185.58,1154.36,1162.01,602996255],["2021-02-25",1169.97,1169.97,1155.74,1165.43,510432491],["2021-02-26",1148.88,1169.28,1148.88,1168.47,554462692],["2021-03-01",1176.93,1186.82,1174.45,1186.17,643381191],["2021-03-02",1196.16,1196.16,1181.99,1186.61,577004910],["2021-03-03",1184.73,1189.18,1180.25,1186.95,631671749],["2021-03-04",1191.78,1191.9,1159.48,1168.52,673449921],["2021-03-05",1164.19,1169.56,1155.6,1168.69,594835364],["2021-03-08",1180.33,1181.25,1164.02,1168.27,652703157],["2021-03-09",1160.96,1166.42,1150.94,1161.97,641433823],["2021-03-10",1163.86,1170.59,1154.89,1170.08,723921771],["2021-03-11",1180.31,1183.73,1176.49,1181.73,629100607],["2021-03-12",1185.21,1186.52,1178.14,1181.56,624704911],["2021-03-15",1183.89,1186.06,1178.8,1184.56,676964326],["2021-03-16",1184.91,1184.91,1171.76,1179.9,683853839],["2021-03-17",1178.64,1186.09,1176.26,1186.09,701092098],["2021-03-18",1196.6,1200.94,1191.94,1200.94,628635256],["2021-03-19",1195.47,1199.67,1191.96,1194.05,680901133],["2021-03-22",1200.05,1200.21,1189.31,1194.43,700869077],["2021-03-23",1190.28,1191.47,1177.1,1183.45,683720105],["2021-03-24",1169.42,1174.2,1154.22,1161.81,750476625],["2021-03-25",1164.41,1170.76,1154.44,1163.1,690729969],["2021-03-26",1162.71,1165.76,1137.9,1162.21,670464469],["2021-03-29",1169.65,1175.77,1165.78,1175.68,660949737],["2021-03-30",1179.64,1187.29,1172.85,1186.36,780730653],["2021-03-31",1187.44,1196.45,1186.4,1191.44,703083006],["2021-04-01",1194.59,1217.26,1192.83,1216.1,672834667],["2021-04-02",1225.76,1228.29,1221.07,1224.45,661888603],["2021-04-05",1245.28,1245.28,1228.18,1236.05,693036071],["2021-04-06",1233.37,1244.63,1231.14,1239.96,694064462],["2021-04-07",1237.39,1242.38,1232.52,1242.38,727816148],["2021-04-08",1246.4,1246.4,1232.26,1234.89,664507710],["2021-04-09",1231.51,1234.98,1227.6,1231.66,732817578],["2021-04-12",1236.79,1252.45,1232.35,1252.45,890313325],["2021-04-13",1262.44,1268.02,1247.66,1248.33,1027085343],["2021-04-14",1240.9,1255.87,1233.01,1255.87,861954502],["2021-04-15",1262.25,1265.87,1247.25,1247.25,806491436],["2021-04-16",1245.06,1254.61,1227.14,1238.71,986877840],["2021-04-19",1243.58,1260.58,1233.77,1260.58,817129717],["2021-04-20",1267.74,1286.32,1261.28,1268.28,843601928],["2021-04-22",1264.31,1271.98,1227.82,1227.82,770372883],["2021-04-23",1227.18,1248.53,1216.15,1248.53,716518668],["2021-04-26",1251.25,1251.25,1214.14,1215.77,744944731],["2021-04-27",1213.84,1220.96,1204.14,1219.75,618169880],["2021-04-28",1220.26,1230.91,1217.49,1229.55,612697189],["2021-04-29",1234.91,1239.39,1231.25,1239.39,647160174],["2021-05-04",1222.08,1242.8,1212.56,1242.2,798493636],["2021-05-05",1244.69,1265.93,1244.69,1256.43,744427580],["2021-05-06",1255.42,1261.49,1246.64,1250.57,730503864],["2021-05-07",1245.48,1250.5,1231.92,1241.81,783041147],["2021-05-10",1239.96,1259.58,1236.85,1259.58,773055922],["2021-05-11",1265.11,1272.55,1256.04,1256.04,770093786],["2021-05-12",1251.97,1269.09,1249.18,1269.09,700671791],["2021-05-13",1262.98,1273.49,1261.99,1261.99,711521202],["2021-05-14",1266.43,1271.45,1259.97,1266.36,730985934],["2021-05-17",1272.55,1277.83,1258.5,1258.7,758291697],["2021-05-18",1259.57,1262.22,1249.02,1252.68,692480943],["2021-05-19",1254.78,1262.71,1250.58,1262.49,694351795],["2021-05-20",1264.62,1278.22,1255.78,1278.22,745212440],["2021-05-21",1272.84,1289.03,1268.46,1283.93,698929948],["2021-05-24",1287.5,1299.83,1287.36,1297.98,715509375],["2021-05-25",1299.19,1308.58,1297.23,1308.58,679062580],["2021-05-26",1308.04,1317.3,1304.68,1316.7,713069002],["2021-05-27",1318.42,1319.67,1299.99,1303.57,732998065],["2021-05-28",1307.79,1323.09,1300.06,1320.46,768849713],["2021-05-31",1326.65,1328.05,1307.56,1328.05,737174593],["2021-06-01",1329.47,1346.34,1328.84,1337.78,629421189],["2021-06-02",1330.99,1344.98,1330.82,1340.78,805241535],["2021-06-03",1345.21,1366.0,1345.21,1364.28,898882094],["2021-06-04",1367.06,1374.05,1360.42,1374.05,943329047],["2021-06-07",1374.59,1375.74,1347.21,1358.78,876692825],["2021-06-08",1355.36,1364.48,1318.11,1319.88,924505795],["2021-06-09",1323.52,1339.14,1312.08,1332.9,822292698],["2021-06-10",1331.26,1336.71,1317.49,1323.58,723488009],["2021-06-11",1326.79,1352.47,1322.08,1351.74,731261767],["2021-06-14",1352.73,1368.53,1352.73,1361.72,775724500],["2021-06-15",1361.58,1372.72,1356.59,1367.36,730942289],["2021-06-16",1363.85,1370.14,1350.73,1356.52,769633642],["2021-06-17",1341.06,1364.55,1337.49,1359.92,768729797],["2021-06-18",1366.19,1377.77,1363.52,1377.77,809465947],["2021-06-21",1373.59,1381.74,1367.85,1372.63,768183176],["2021-06-22",1380.84,1385.98,1375.0,1379.97,746947557],["2021-06-23",1383.15,1388.33,1372.06,1376.87,710770695],["2021-06-24",1380.07,1384.71,1372.99,1379.72,591749340],["2021-06-25",1382.11,1390.12,1372.8,1390.12,598105590],["2021-06-28",1397.96,1406.02,1390.56,1405.81,699512167],["2021-06-29",1408.34,1416.34,1406.87,1410.04,647389173],["2021-06-30",1410.83,1419.61,1408.18,1408.55,595285664],["2021-07-01",1412.15,1417.27,1402.18,1417.08,753563531],["2021-07-02",1422.89,1424.28,1415.82,1420.27,706826827],["2021-07-05",1421.52,1421.52,1394.12,1411.13,817327351],["2021-07-06",1412.93,1418.99,1354.79,1354.79,803157293],["2021-07-07",1361.76,1388.55,1334.58,1388.55,785186460],["2021-07-08",1381.11,1385.75,1363.92,1374.68,552300939],["2021-07-09",1374.68,1374.68,1335.9,1347.14,760341110],["2021-07-12",1338.11,1340.65,1270.06,1296.3,961739463],["2021-07-13",1305.36,1307.73,1278.3,1297.54,539601346],["2021-07-14",1297.41,1305.37,1264.68,1279.91,592758094],["2021-07-15",1270.77,1299.18,1270.77,1293.92,439929193],["2021-07-16",1298.38,1304.37,1296.06,1299.31,465415299],["2021-07-19",1269.06,1276.55,1237.79,1243.51,731023345],["2021-07-20",1245.96,1273.29,1225.52,1273.29,568601882],["2021-07-21",1277.27,1284.33,1266.71,1270.79,451951637],["2021-07-22",1270.7,1294.16,1266.54,1293.67,536411753],["2021-07-23",1288.83,1295.63,1268.83,1268.83,582254124],["2021-07-26",1262.74,1277.33,1254.57,1272.71,508547170],["2021-07-27",1283.67,1288.35,1276.53,1276.93,566746020],["2021-07-28",1273.48,1281.17,1271.78,1277.07,406887068],["2021-07-29",1286.33,1293.6,1282.88,1293.6,491061034],["2021-07-30",1298.01,1311.97,1296.95,1310.05,644437796],["2021-08-02",1308.69,1322.35,1304.49,1314.22,614533756],["2021-08-03",1316.15,1332.44,1315.57,1332.44,647012746],["2021-08-04",1337.72,1340.76,1328.4,1334.74,661800172],["2021-08-05",1331.14,1346.62,1326.8,1345.55,635468265],["2021-08-06",1348.24,1351.85,1341.45,1341.45,736160871],["2021-08-09",1337.78,1361.12,1334.69,1359.86,688432584],["2021-08-10",1367.99,1370.35,1358.12,1362.43,716535179],["2021-08-11",1365.05,1374.03,1357.79,1357.79,806773484],["2021-08-12",1356.27,1365.01,1353.05,1353.05,741564306],["2021-08-13",1352.56,1357.41,1336.74,1357.05,744146512],["2021-08-16",1364.1,1372.33,1361.75,1370.96,827714487],["2021-08-17",1377.7,1379.7,1359.11,1363.09,768611381],["2021-08-18",1361.24,1370.5,1355.83,1360.94,689777155],["2021-08-19",1360.61,1374.85,1352.94,1374.85,728172556],["2021-08-20",1367.86,1369.39,1317.52,1329.43,1206468346],["2021-08-23",1322.71,1327.04,1298.86,1298.86,795068928],["2021-08-24",1302.9,1307.56,1289.31,1298.74,714265881],["2021-08-25",1300.74,1310.16,1291.7,1309.55,522872560],["2021-08-26",1313.36,1316.26,1295.77,1301.12,524291609],["2021-08-27",1293.98,1313.2,1285.16,1313.2,685055617],["2021-08-30",1323.39,1329.62,1318.76,1328.14,676541323],["2021-08-31",1332.61,1336.14,1325.69,1331.47,733824821],["2021-09-01",1328.78,1338.02,1328.13,1334.65,719955649],["2021-09-06",1340.71,1348.34,1339.8,1346.39,944404672],["2021-09-07",1349.13,1353.66,1340.32,1341.9,869378866],["2021-09-08",1343.92,1344.49,1328.75,1333.61,626074552],["2021-09-09",1333.62,1345.59,1332.67,1343.98,642566874],["2021-09-10",1349.07,1350.43,1345.07,1345.31,598724645],["2021-09-13",1348.09,1350.69,1340.5,1341.43,775469272],["2021-09-14",1343.38,1349.13,1336.84,1339.7,730452891],["2021-09-15",1338.11,1347.7,1334.97,1345.83,692092703],["2021-09-16",1351.59,1353.12,1341.24,1345.87,599771454],["2021-09-17",1347.49,1356.38,1347.13,1352.64,852780673],["2021-09-20",1361.12,1365.92,1349.18,1350.48,895455107],["2021-09-21",1336.55,1346.32,1324.82,1339.84,859676427],["2021-09-22",1343.89,1350.68,1336.63,1350.68,779651676],["2021-09-23",1357.76,1361.09,1350.6,1352.76,997614231],["2021-09-24",1354.84,1356.97,1348.07,1351.17,673103663],["2021-09-27",1353.53,1354.38,1324.99,1324.99,778441500],["2021-09-28",1319.78,1341.81,1316.41,1339.31,623510017],["2021-09-29",1338.72,1340.9,1328.17,1339.21,598500652],["2021-09-30",1341.83,1348.89,1341.19,1342.06,476912516],["2021-10-01",1339.89,1344.06,1332.97,1334.89,738173557],["2021-10-04",1337.74,1347.49,1333.53,1339.54,736080360],["2021-10-05",1345.43,1354.63,1343.67,1354.63,636267312],["2021-10-06",1359.63,1362.82,1355.01,1362.82,636997547],["2021-10-07",1365.34,1367.64,1360.57,1365.99,693029125],["2021-10-08",1369.14,1373.13,1365.93,1372.73,632858613],["2021-10-11",1377.53,1394.43,1377.3,1394.09,764352327],["2021-10-12",1398.03,1400.78,1389.43,1394.8,742805129],["2021-10-13",1397.93,1400.67,1389.75,1391.91,645348558],["2021-10-14",1392.88,1398.67,1389.03,1391.85,725510981],["2021-10-15",1395.81,1399.03,1388.0,1392.7,784555061],["2021-10-18",1395.57,1402.63,1390.88,1395.53,795914692],["2021-10-19",1395.84,1399.66,1388.95,1395.33,639434845],["2021-10-20",1398.45,1401.76,1376.15,1393.8,845890585],["2021-10-21",1397.6,1398.45,1384.77,1384.77,709066538],["2021-10-22",1388.66,1393.67,1385.53,1389.24,798130096],["2021-10-25",1395.56,1395.72,1385.4,1385.4,899256607],["2021-10-26",1384.12,1393.03,1377.56,1391.63,747953042],["2021-10-27",1397.51,1423.02,1395.83,1423.02,936215641],["2021-10-28",1427.89,1440.64,1420.42,1438.01,865428358],["2021-10-29",1439.27,1447.54,1432.19,1444.27,982012981],["2021-11-01",1449.36,1451.81,1435.65,1438.97,1132355594],["2021-11-02",1439.61,1452.46,1438.83,1452.46,1009457944],["2021-11-03",1458.85,1463.63,1440.67,1444.3,1505103001],["2021-11-04",1442.89,1451.98,1435.84,1448.34,929526879],["2021-11-05",1450.53,1459.93,1444.51,1456.51,874070856],["2021-11-08",1462.58,1470.49,1457.34,1467.57,1075456706],["2021-11-09",1469.94,1474.2,1457.57,1461.5,1030268558],["2021-11-10",1465.1,1470.19,1457.98,1465.02,985538325],["2021-11-11",1469.22,1472.89,1449.18,1462.35,1265480252],["2021-11-12",1464.15,1474.98,1453.22,1473.37,955626793],["2021-11-15",1481.51,1481.96,1466.01,1476.57,1174091099],["2021-11-16",1472.83,1476.97,1459.08,1466.45,1223765038],["2021-11-17",1466.93,1477.04,1464.78,1475.85,860799789],["2021-11-18",1479.51,1482.87,1469.83,1469.83,1090650125],["2021-11-19",1474.11,1481.53,1434.78,1452.35,1522741123],["2021-11-22",1453.14,1466.46,1442.88,1447.25,1269016063],["2021-11-23",1442.8,1463.63,1438.41,1463.63,880068167],["2021-11-24",1470.78,1491.05,1467.29,1488.87,1116907735],["2021-11-25",1496.41,1505.36,1490.32,1500.81,1014179042],["2021-11-26",1506.01,1511.68,1488.83,1493.03,1060467059],["2021-11-29",1467.48,1488.93,1467.48,1484.84,1012516709],["2021-11-30",1496.98,1503.09,1471.57,1478.44,1084948409],["2021-12-01",1477.68,1487.68,1471.3,1485.19,876732002],["2021-12-02",1489.12,1493.84,1482.05,1482.05,763954615],["2021-12-03",1489.57,1491.2,1443.32,1443.32,1096303123],["2021-12-06",1446.28,1452.55,1400.87,1413.58,1038157036],["2021-12-07",1425.99,1446.77,1421.6,1446.77,755904623],["2021-12-08",1451.94,1460.23,1447.9,1452.87,771026551],["2021-12-09",1447.67,1467.98,1446.95,1467.98,665456219],["2021-12-10",1469.83,1475.85,1461.78,1463.54,798293506],["2021-12-13",1471.95,1481.7,1470.08,1476.21,865576229],["2021-12-14",1476.76,1485.14,1469.21,1476.02,964112610],["2021-12-15",1476.5,1481.67,1468.21,1475.5,906078231],["2021-12-16",1481.85,1482.19,1469.01,1476.61,927543722],["2021-12-17",1481.76,1487.73,1479.79,1479.79,1114654780],["2021-12-20",1483.85,1483.85,1468.88,1477.33,963352356],["2021-12-21",1474.68,1486.09,1472.43,1478.74,902842646],["2021-12-22",1484.9,1489.05,1471.96,1477.67,1069404879],["2021-12-23",1480.65,1481.21,1447.72,1456.96,1360820820],["2021-12-24",1463.22,1478.8,1456.35,1477.03,889477822],["2021-12-27",1483.76,1490.12,1469.93,1488.88,752108132],["2021-12-28",1494.9,1499.77,1483.97,1494.39,1002235082],["2021-12-29",1497.79,1498.91,1485.82,1485.82,843880193],["2021-12-30",1490.96,1493.38,1484.82,1485.97,747860796],["2021-12-31",1490.17,1499.07,1489.71,1498.28,875730157],["2022-01-04",1508.55,1526.69,1507.19,1525.58,891296929],["2022-01-05",1531.5,1535.82,1522.5,1522.5,1058452445],["2022-01-06",1519.74,1536.24,1518.18,1528.57,1133722770],["2022-01-07",1534.1,1534.52,1524.96,1528.48,1027120263],["2022-01-10",1530.3,1536.45,1503.71,1503.71,1381115926],["2022-01-11",1505.64,1512.05,1488.4,1492.31,1251472359],["2022-01-12",1489.11,1510.51,1464.6,1510.51,1130818649],["2022-01-13",1518.6,1522.6,1495.13,1496.05,995817909],["2022-01-14",1477.63,1503.25,1476.68,1496.02,785612566],["2022-01-17",1499.28,1503.86,1452.84,1452.84,987100239],["2022-01-18",1440.18,1452.14,1424.65,1438.94,739291705],["2022-01-19",1438.68,1449.11,1434.46,1442.79,637630549],["2022-01-20",1438.99,1469.08,1432.58,1465.3,785761705],["2022-01-21",1472.02,1477.23,1463.06,1472.89,811346348],["2022-01-24",1465.59,1467.99,1432.18,1439.71,828129869],["2022-01-25",1431.51,1479.58,1424.36,1479.58,751388350],["2022-01-26",1485.73,1490.45,1478.41,1481.58,813176232],["2022-01-27",1477.15,1486.39,1464.06,1470.76,564596240],["2022-01-28",1468.23,1484.48,1465.22,1478.96,702682479],["2022-02-07",1498.8,1505.69,1493.89,1497.66,578171565],["2022-02-08",1496.26,1503.33,1491.78,1500.99,734760607],["2022-02-09",1501.67,1511.72,1499.53,1505.38,794737711],["2022-02-10",1510.66,1512.88,1495.7,1506.79,680249790],["2022-02-11",1502.83,1508.54,1499.06,1501.71,636284170],["2022-02-14",1486.96,1495.99,1471.96,1471.96,810715804],["2022-02-15",1473.92,1495.56,1470.06,1492.75,606422900],["2022-02-16",1499.07,1499.5,1486.68,1492.1,702521711],["2022-02-17",1494.02,1507.99,1492.49,1507.99,615793550],["2022-02-18",1494.3,1507.29,1492.38,1504.84,697545700],["2022-02-21",1504.96,1516.63,1500.97,1510.84,791918506],["2022-02-22",1499.18,1506.38,1484.81,1503.47,908054288],["2022-02-23",1509.55,1520.78,1507.37,1512.3,694654250],["2022-02-24",1511.84,1513.25,1473.76,1494.85,1159943184],["2022-02-25",1504.55,1512.05,1498.89,1498.89,768009710],["2022-02-28",1499.43,1502.36,1487.57,1490.13,729793825],["2022-03-01",1493.93,1501.73,1491.48,1498.78,842431582],["2022-03-02",1499.37,1500.41,1479.55,1485.52,941553530],["2022-03-03",1492.48,1505.0,1487.69,1505.0,929212388],["2022-03-04",1506.79,1509.19,1501.39,1505.33,928921390],["2022-03-07",1500.65,1505.32,1493.87,1499.05,981720621],["2022-03-08",1487.37,1495.97,1473.71,1473.71,1037517913],["2022-03-09",1478.43,1482.86,1462.96,1473.74,930300946],["2022-03-10",1485.11,1488.59,1479.08,1479.08,649939597],["2022-03-11",1478.44,1480.29,1458.88,1466.54,878192331],["2022-03-14",1459.28,1461.06,1439.19,1446.25,858564601],["2022-03-15",1444.92,1453.07,1437.27,1452.74,675628067],["2022-03-16",1459.68,1462.98,1453.91,1459.33,624217642],["2022-03-17",1466.56,1467.74,1459.14,1461.34,717437108],["2022-03-18",1467.67,1474.86,1465.57,1469.1,795724560],["2022-03-21",1474.78,1494.95,1474.38,1494.95,792156814],["2022-03-22",1500.08,1507.71,1498.48,1503.78,947696665],["2022-03-23",1505.76,1513.9,1501.67,1502.34,861130432],["2022-03-24",1503.91,1505.39,1495.18,1498.26,784913131],["2022-03-25",1500.17,1503.29,1494.55,1498.5,768935878],["2022-03-28",1490.44,1496.79,1473.8,1483.18,1065488443],["2022-03-29",1487.57,1498.45,1487.57,1497.76,737941908],["2022-03-30",1491.92,1503.89,1483.9,1490.51,901485300],["2022-03-31",1492.5,1498.34,1488.27,1492.15,684539320],["2022-04-01",1489.48,1516.87,1484.13,1516.44,967672935],["2022-04-04",1528.87,1530.95,1522.82,1524.7,779577436],["2022-04-05",1521.4,1527.57,1519.28,1520.03,703528600],["2022-04-06",1510.69,1523.75,1507.62,1522.9,944039697],["2022-04-07",1524.12,1524.92,1502.35,1502.35,795134470],["2022-04-08",1504.31,1507.73,1482.0,1482.0,763561324],["2022-04-12",1487.94,1490.58,1455.25,1455.25,680058267],["2022-04-13",1459.48,1477.2,1448.52,1477.2,674791322],["2022-04-14",1483.08,1484.34,1471.75,1472.12,523369795],["2022-04-15",1470.32,1478.95,1456.39,1458.56,659471186],["2022-04-18",1455.04,1456.07,1425.07,1432.6,827688935],["2022-04-19",1435.82,1442.04,1406.45,1406.45,702352038],["2022-04-20",1401.63,1410.64,1384.72,1384.72,688324592],["2022-04-21",1369.8,1392.33,1356.58,1370.21,810673733],["2022-04-22",1378.28,1392.89,1352.43,1379.23,834411800],["2022-04-25",1377.75,1382.13,1298.38,1310.92,762880158],["2022-04-26",1285.4,1341.34,1261.4,1341.34,727648320],["2022-04-27",1331.73,1355.92,1314.81,1353.77,519555426],["2022-04-28",1353.48,1358.07,1344.1,1350.99,485123186],["2022-04-29",1347.08,1369.31,1343.24,1366.8,598401937],["2022-05-04",1366.11,1366.39,1348.68,1348.68,528291808],["2022-05-05",1361.62,1362.18,1331.41,1360.68,531075073],["2022-05-06",1333.55,1350.09,1328.13,1329.26,564072624],["2022-05-09",1313.49,1314.52,1265.54,1269.62,673760714],["2022-05-10",1240.93,1293.56,1232.57,1293.56,665476883],["2022-05-11",1295.39,1305.17,1277.91,1301.53,418232360],["2022-05-12",1290.4,1291.65,1238.05,1238.84,557892302],["2022-05-13",1235.03,1237.8,1180.6,1182.77,816985543],["2022-05-16",1208.05,1215.96,1170.59,1171.95,584388589],["2022-05-17",1164.32,1228.37,1156.54,1228.37,583955805],["2022-05-18",1240.06,1249.84,1222.92,1240.76,566363565],["2022-05-19",1211.31,1246.61,1211.07,1241.64,496732680],["2022-05-20",1240.72,1252.96,1232.33,1240.71,504691537],["2022-05-23",1246.56,1246.58,1207.99,1218.81,557426453],["2022-05-24",1218.87,1233.38,1203.28,1233.38,528478597],["2022-05-25",1238.52,1268.43,1234.17,1268.43,655242873],["2022-05-26",1273.8,1278.11,1261.55,1268.57,541907363],["2022-05-27",1270.56,1286.99,1269.29,1285.45,607222200],["2022-05-30",1290.11,1296.22,1281.27,1293.92,587227695],["2022-05-31",1288.63,1297.64,1280.44,1292.68,591086248],["2022-06-01",1289.56,1302.25,1286.01,1299.52,573626950],["2022-06-02",1300.58,1302.66,1283.32,1288.62,572548673],["2022-06-03",1284.62,1292.78,1276.37,1287.98,473812552],["2022-06-06",1290.04,1302.14,1282.01,1290.01,589884869],["2022-06-07",1285.07,1291.35,1260.92,1291.35,670865494],["2022-06-08",1297.56,1316.78,1294.27,1307.91,584570959],["2022-06-09",1310.35,1312.44,1300.85,1307.8,465657985],["2022-06-10",1298.78,1309.59,1284.08,1284.08,603294320],["2022-06-13",1251.08,1261.54,1226.01,1227.04,733451730],["2022-06-14",1213.44,1239.36,1211.13,1230.31,560885130],["2022-06-15",1231.23,1235.56,1195.19,1213.93,688119659],["2022-06-16",1227.24,1246.32,1223.0,1236.63,561693405],["2022-06-17",1210.5,1220.41,1191.92,1217.3,738577752],["2022-06-20",1218.37,1221.6,1180.4,1180.4,669545030],["2022-06-21",1172.98,1189.97,1162.94,1172.47,694932235],["2022-06-22",1180.11,1185.86,1162.98,1169.27,592476031],["2022-06-23",1162.06,1188.88,1162.06,1188.88,440781740],["2022-06-24",1190.82,1196.85,1185.48,1185.48,478685295],["2022-06-27",1188.65,1203.51,1187.43,1202.82,526954723],["2022-06-28",1202.41,1221.74,1198.99,1218.1,588386089],["2022-06-29",1208.22,1219.32,1207.38,1218.09,560588815],["2022-06-30",1218.22,1220.51,1197.6,1197.6,510217412],["2022-07-01",1193.04,1202.41,1170.95,1198.9,534064508],["2022-07-04",1206.47,1208.96,1192.63,1195.53,442818959],["2022-07-05",1198.42,1200.99,1181.29,1181.29,612002709],["2022-07-06",1167.25,1175.26,1147.63,1149.61,556462728],["2022-07-07",1148.97,1166.48,1142.8,1166.48,411791070],["2022-07-08",1174.53,1177.18,1164.27,1171.31,476371868],["2022-07-11",1161.3,1165.23,1144.55,1155.29,538713157],["2022-07-12",1154.31,1174.82,1153.55,1174.82,525110173],["2022-07-13",1173.46,1182.21,1170.92,1173.92,563998337],["2022-07-14",1170.7,1182.17,1170.04,1182.17,534741861],["2022-07-15",1183.15,1189.66,1178.12,1179.25,604014132],["2022-07-18",1184.74,1184.93,1174.7,1176.49,523728315],["2022-07-19",1176.1,1180.46,1168.99,1178.33,532684860],["2022-07-20",1188.12,1198.63,1185.82,1194.14,648003308],["2022-07-21",1195.03,1201.91,1194.97,1198.47,530311053],["2022-07-22",1199.16,1202.69,1194.76,1194.76,477947632],["2022-07-25",1191.43,1198.16,1184.32,1188.5,437845674],["2022-07-26",1189.2,1194.15,1184.44,1185.07,434802305],["2022-07-27",1180.83,1191.04,1178.58,1191.04,445143436],["2022-07-28",1201.77,1214.03,1198.68,1208.12,668855185],["2022-07-29",1214.32,1217.84,1206.33,1206.33,590317626],["2022-08-01",1209.05,1231.35,1209.04,1231.35,708708592],["2022-08-02",1230.31,1241.91,1224.11,1241.62,817689411],["2022-08-03",1233.84,1250.2,1232.41,1249.76,789514899],["2022-08-04",1252.49,1257.38,1247.38,1254.15,724748664],["2022-08-05",1250.25,1253.75,1245.05,1252.74,698639752],["2022-08-08",1252.36,1258.84,1252.04,1256.75,699342402],["2022-08-09",1260.36,1263.14,1252.84,1258.85,721636388],["2022-08-10",1255.69,1260.36,1253.89,1256.5,651757132],["2022-08-11",1267.37,1268.03,1245.85,1252.07,810553640],["2022-08-12",1250.66,1262.33,1248.67,1262.33,542036380],["2022-08-15",1268.56,1274.24,1267.14,1274.2,634199273],["2022-08-16",1274.08,1275.93,1271.11,1274.69,617719573],["2022-08-17",1276.78,1280.61,1271.97,1275.28,712253187],["2022-08-18",1273.45,1283.15,1268.64,1273.66,599082777],["2022-08-19",1272.23,1280.0,1263.45,1269.18,607623179],["2022-08-22",1264.64,1270.57,1255.83,1260.43,619447855],["2022-08-23",1253.45,1270.81,1253.45,1270.81,564723969],["2022-08-24",1275.57,1280.36,1272.33,1277.16,601884844],["2022-08-25",1280.39,1289.18,1280.28,1288.88,623966064],["2022-08-26",1291.29,1295.12,1280.05,1282.57,668955634],["2022-08-29",1263.43,1270.8,1249.17,1270.8,845897224],["2022-08-30",1274.97,1287.65,1274.0,1279.39,526096366],["2022-08-31",1276.49,1285.29,1274.99,1280.51,499312581],["2022-09-05",1280.26,1285.7,1275.35,1277.35,524682900],["2022-09-06",1279.58,1286.92,1277.4,1277.4,581454959],["2022-09-07",1274.6,1275.07,1243.17,1243.17,852271781],["2022-09-08",1251.06,1251.36,1234.6,1234.6,599611824],["2022-09-09",1241.26,1248.78,1228.54,1248.78,586025787],["2022-09-12",1255.0,1257.8,1248.97,1249.62,410185286],["2022-09-13",1251.1,1252.35,1243.87,1248.4,473969102],["2022-09-14",1229.76,1242.17,1228.51,1240.77,607855867],["2022-09-15",1247.34,1250.93,1243.45,1245.66,429835817],["2022-09-16",1243.38,1246.17,1230.37,1234.03,632370935],["2022-09-19",1231.45,1233.46,1202.07,1205.43,701958194],["2022-09-20",1212.08,1218.93,1199.71,1218.93,473888795],["2022-09-21",1213.47,1217.28,1204.68,1210.55,391712127],["2022-09-22",1200.34,1214.7,1196.64,1214.7,473554639],["2022-09-23",1212.61,1216.59,1201.45,1203.28,485376696],["2022-09-26",1186.41,1190.27,1159.12,1174.35,757086377],["2022-09-27",1177.51,1180.75,1166.44,1166.54,466621460],["2022-09-28",1158.53,1162.6,1142.79,1143.62,527698880],["2022-09-29",1157.09,1159.49,1126.07,1126.07,491470716],["2022-09-30",1115.2,1135.47,1099.44,1132.11,729667043],["2022-10-03",1124.46,1126.46,1079.86,1086.44,554153554],["2022-10-04",1095.73,1100.42,1069.74,1078.14,582818537],["2022-10-05",1092.08,1110.21,1092.08,1104.26,451939674],["2022-10-06",1105.31,1106.97,1072.57,1074.52,545816556],["2022-10-07",1061.93,1062.23,1022.38,1035.91,877310089],["2022-10-10",1019.67,1051.02,1012.94,1042.48,692982328],["2022-10-11",1036.39,1036.42,998.64,1006.2,672102624],["2022-10-12",1006.1,1039.44,1002.89,1034.81,616141224],["2022-10-13",1035.33,1050.99,1025.04,1050.99,477333502],["2022-10-14",1063.07,1068.12,1055.29,1061.85,641479597],["2022-10-17",1053.46,1054.05,1033.59,1051.58,497417202],["2022-10-18",1065.6,1071.74,1057.71,1063.66,514837794],["2022-10-19",1065.08,1065.99,1052.29,1060.07,400659500],["2022-10-20",1056.14,1065.28,1048.21,1058.45,398325488],["2022-10-21",1059.03,1059.03,1013.69,1019.82,742095685],["2022-10-24",1021.25,1023.51,977.41,986.15,654944880],["2022-10-25",980.47,1011.39,962.45,997.7,751178249],["2022-10-26",1000.71,1004.55,984.71,993.36,448275048],["2022-10-27",994.82,1028.01,990.48,1028.01,647723295],["2022-10-28",1036.27,1044.57,1026.53,1027.36,654695656],["2022-10-31",1028.24,1030.32,1005.0,1027.94,662040843],["2022-11-01",1034.77,1043.53,1027.39,1033.75,613979713],["2022-11-02",1033.51,1034.73,1018.64,1023.19,578232400],["2022-11-03",1011.41,1023.95,1010.65,1019.81,442888391],["2022-11-04",1008.23,1009.96,974.61,997.15,753114300],["2022-11-07",989.74,996.18,969.61,975.19,646845431],["2022-11-08",960.93,981.81,956.97,981.65,660722948],["2022-11-09",983.62,994.79,978.02,985.59,583059080],["2022-11-10",974.76,976.31,935.78,947.24,698764030],["2022-11-11",954.95,966.7,949.49,954.53,736493658],["2022-11-14",939.94,945.29,923.53,941.04,666060408],["2022-11-15",926.08,929.06,900.17,911.9,692336869],["2022-11-16",876.0,945.42,873.78,942.9,1046754131],["2022-11-17",952.91,972.88,950.9,969.26,724460987],["2022-11-18",967.18,971.77,939.73,969.33,960582090],["2022-11-21",971.58,973.19,956.77,960.65,597720759],["2022-11-22",953.78,985.28,948.52,952.12,1050028405],["2022-11-23",947.81,958.61,942.02,946.0,542121766],["2022-11-24",942.86,950.03,934.31,947.71,543143603],["2022-11-25",956.62,971.46,955.53,971.46,622497264],["2022-11-28",979.68,1006.22,979.48,1005.69,973787852],["2022-11-29",1008.85,1032.16,998.56,1032.16,1184149764],["2022-11-30",1037.44,1048.42,1021.54,1048.42,1143350102],["2022-12-01",1057.97,1066.28,1035.62,1036.28,1344535800],["2022-12-02",1032.67,1080.01,1030.81,1080.01,1092310560],["2022-12-05",1090.53,1099.45,1082.59,1093.67,1257541076],["2022-12-06",1088.86,1089.63,1048.69,1048.69,1481855770],["2022-12-07",1046.72,1059.79,1034.92,1041.02,920936041],["2022-12-08",1055.21,1078.09,1045.98,1050.53,916987609],["2022-12-09",1056.85,1061.21,1041.39,1051.81,788203123],["2022-12-12",1059.55,1065.16,1032.07,1032.07,909565473],["2022-12-13",1035.76,1047.45,1026.3,1047.45,798742525],["2022-12-14",1062.18,1062.18,1046.43,1050.43,792044133],["2022-12-15",1049.06,1062.61,1049.06,1055.32,731119454],["2022-12-16",1048.62,1064.79,1047.16,1052.48,881530875],["2022-12-19",1053.91,1065.59,1038.4,1038.4,988837463],["2022-12-20",1035.82,1038.74,1010.08,1023.13,1075424369],["2022-12-21",1033.34,1033.84,1005.43,1018.88,857326761],["2022-12-22",1026.49,1033.18,1016.54,1022.61,714220518],["2022-12-23",1023.69,1027.34,1013.2,1020.34,544113372],["2022-12-26",1019.66,1021.89,985.21,985.21,623487317],["2022-12-27",986.07,1007.88,983.67,1004.57,593357171],["2022-12-28",1008.41,1020.52,998.97,1015.66,590452765],["2022-12-29",1016.06,1021.96,1009.29,1009.29,462660433],["2022-12-30",1017.45,1017.99,1007.09,1007.09,407135481],["2023-01-03",1011.39,1043.9,1011.38,1043.9,551325561],["2023-01-04",1048.31,1052.6,1041.56,1046.35,647730520],["2023-01-05",1048.17,1058.14,1046.64,1055.82,535052900],["2023-01-06",1055.51,1065.58,1047.26,1051.44,698499467],["2023-01-09",1058.28,1062.12,1050.95,1054.21,475203965],["2023-01-10",1054.84,1057.44,1045.75,1053.35,546263068],["2023-01-11",1058.25,1065.69,1054.53,1055.76,545184418],["2023-01-12",1058.51,1060.97,1050.27,1056.39,506466858],["2023-01-13",1060.71,1066.39,1055.23,1060.17,670231695],["2023-01-16",1062.27,1067.74,1057.87,1066.68,520790888],["2023-01-17",1071.37,1088.29,1069.86,1088.29,673933466],["2023-01-18",1092.5,1100.39,1089.56,1098.28,604197540],["2023-01-19",1095.53,1111.72,1094.46,1108.08,617714336],["2023-01-27",1114.15,1124.3,1111.41,1117.1,604933400],["2023-01-30",1117.66,1118.46,1102.57,1102.57,798675700],["2023-01-31",1100.4,1111.18,1088.25,1111.18,748424020],["2023-02-01",1114.68,1116.96,1075.97,1075.97,1029897286],["2023-02-02",1079.69,1083.36,1070.81,1077.59,634742880],["2023-02-03",1078.8,1081.89,1070.46,1077.15,563829415],["2023-02-06",1072.53,1089.29,1067.24,1089.29,527006509],["2023-02-07",1088.07,1092.12,1065.18,1065.84,673206842],["2023-02-08",1067.58,1079.51,1063.5,1072.22,569317582],["2023-02-09",1070.07,1075.2,1064.03,1064.03,473849440],["2023-02-10",1066.16,1066.28,1054.08,1055.3,463941839],["2023-02-13",1050.99,1054.05,1031.7,1043.7,681323770],["2023-02-14",1045.14,1046.64,1032.76,1038.64,395732862],["2023-02-15",1037.17,1051.89,1034.39,1048.2,585762700],["2023-02-16",1051.16,1058.29,1047.45,1058.29,475804145],["2023-02-17",1058.99,1062.25,1053.26,1059.31,465080299],["2023-02-20",1059.74,1088.01,1059.56,1086.69,682286993],["2023-02-21",1089.74,1095.1,1081.8,1082.23,720349483],["2023-02-22",1073.62,1073.93,1054.28,1054.28,814013600],["2023-02-23",1053.95,1054.48,1030.58,1053.66,720747240],["2023-02-24",1051.58,1052.49,1034.66,1039.56,430407670],["2023-02-27",1029.55,1031.59,1017.55,1021.25,588607325],["2023-02-28",1027.74,1034.36,1018.72,1024.68,432959234],["2023-03-01",1023.29,1040.55,1013.37,1040.55,523621012],["2023-03-02",1039.0,1043.8,1033.07,1037.61,373163740],["2023-03-03",1038.1,1041.82,1022.78,1024.77,447721928],["2023-03-06",1032.68,1042.43,1026.73,1027.18,421901651],["2023-03-07",1033.96,1043.92,1033.32,1037.84,473165337],["2023-03-08",1028.77,1049.18,1027.8,1049.18,510279935],["2023-03-09",1050.61,1060.56,1049.45,1055.95,609044089],["2023-03-10",1050.53,1053.86,1046.31,1053.0,508592417],["2023-03-13",1046.95,1055.58,1045.46,1052.8,625071605],["2023-03-14",1049.3,1051.56,1034.72,1040.13,621186235],["2023-03-15",1052.06,1062.55,1049.26,1062.19,622855977],["2023-03-16",1056.15,1058.73,1043.65,1047.4,532926812],["2023-03-17",1053.37,1055.42,1043.54,1045.14,564932380],["2023-03-20",1041.91,1042.6,1022.71,1023.1,567363237],["2023-03-21",1028.83,1036.15,1017.05,1032.43,474892969],["2023-03-22",1035.84,1042.84,1034.06,1040.54,458776626],["2023-03-23",1035.33,1045.1,1030.93,1045.1,431450931],["2023-03-24",1047.1,1052.29,1044.02,1046.79,579737940],["2023-03-27",1048.98,1053.78,1041.99,1052.25,556948410],["2023-03-28",1055.57,1059.83,1051.75,1054.29,648102598],["2023-03-29",1055.18,1056.33,1048.26,1056.33,460964114],["2023-03-30",1061.32,1066.23,1058.89,1059.44,633975741],["2023-03-31",1060.0,1067.55,1059.85,1064.64,639933832],["2023-04-03",1074.69,1079.28,1071.62,1079.28,821311240],["2023-04-04",1081.36,1082.17,1075.1,1078.45,803886355],["2023-04-05",1079.06,1080.86,1074.1,1080.86,793746144],["2023-04-06",1083.27,1084.52,1070.91,1070.91,998757389],["2023-04-07",1071.09,1072.94,1063.7,1069.71,646004332],["2023-04-10",1073.86,1075.54,1063.45,1065.35,857459575],["2023-04-11",1063.64,1070.56,1056.9,1069.46,697781314],["2023-04-12",1071.61,1072.7,1066.43,1069.45,726163549],["2023-04-13",1070.96,1070.96,1062.26,1064.3,673041706],["2023-04-14",1067.21,1068.79,1052.89,1052.89,786525944],["2023-04-17",1052.99,1054.72,1049.11,1053.81,453785270],["2023-04-18",1055.85,1057.15,1050.89,1055.02,539759416],["2023-04-19",1057.88,1058.14,1047.47,1048.98,569676924],["2023-04-20",1050.02,1051.86,1045.85,1049.25,373744769],["2023-04-21",1050.1,1050.4,1041.26,1042.91,553030161],["2023-04-24",1045.28,1047.18,1038.41,1041.36,556987634],["2023-04-25",1045.87,1045.87,1032.49,1034.85,539588993],["2023-04-26",1034.02,1040.8,1029.19,1040.8,576776771],["2023-04-27",1041.39,1044.25,1037.62,1039.63,511730481],["2023-04-28",1043.17,1049.12,1042.04,1049.12,613143100],["2023-05-04",1046.05,1048.16,1038.18,1040.61,625808460],["2023-05-05",1040.12,1043.22,1036.69,1040.31,547775602],["2023-05-08",1043.44,1053.44,1043.44,1053.44,655533160],["2023-05-09",1055.42,1058.71,1052.68,1053.77,564403499],["2023-05-10",1055.62,1058.67,1053.34,1058.26,717423000],["2023-05-11",1060.75,1063.69,1056.72,1057.12,708309615],["2023-05-12",1057.7,1066.9,1053.97,1066.9,725827200],["2023-05-15",1074.82,1076.32,1065.71,1065.71,834497150],["2023-05-16",1068.51,1069.27,1063.65,1065.91,681376611],["2023-05-17",1066.27,1069.95,1060.44,1060.44,836832759],["2023-05-18",1063.66,1073.41,1060.94,1068.31,649534572],["2023-05-19",1070.13,1070.15,1058.56,1067.07,755489197],["2023-05-22",1067.32,1070.64,1065.88,1070.64,711106360],["2023-05-23",1073.12,1073.96,1062.15,1065.85,721987481],["2023-05-24",1069.13,1069.61,1060.6,1061.79,794095122],["2023-05-25",1062.03,1065.5,1057.91,1064.63,669530149],["2023-05-26",1067.24,1067.28,1063.76,1063.76,640714612],["2023-05-29",1067.34,1077.18,1067.27,1074.98,844875747],["2023-05-30",1078.82,1079.31,1071.01,1078.05,922938040],["2023-05-31",1078.39,1079.11,1071.38,1075.17,924361374],["2023-06-01",1076.27,1078.39,1071.61,1078.39,856813100],["2023-06-02",1084.19,1092.24,1083.36,1090.84,1037413832],["2023-06-05",1100.2,1103.81,1096.76,1097.82,948361281],["2023-06-06",1099.99,1108.31,1098.28,1108.31,842755231],["2023-06-07",1111.67,1112.28,1104.26,1109.54,1000674077],["2023-06-08",1111.86,1115.14,1101.32,1101.32,1324883081],["2023-06-09",1103.11,1107.53,1097.23,1107.53,902209434],["2023-06-12",1110.26,1116.02,1100.08,1116.02,797975274],["2023-06-13",1117.43,1122.46,1116.1,1122.46,943543202],["2023-06-14",1124.56,1129.49,1117.42,1117.42,928596018],["2023-06-15",1117.06,1120.13,1112.11,1116.97,716875115],["2023-06-16",1121.92,1128.92,1112.51,1115.22,1166381071],["2023-06-19",1115.68,1117.23,1102.91,1105.4,811306110],["2023-06-20",1105.75,1112.05,1102.58,1111.72,695589566],["2023-06-21",1112.73,1118.46,1110.65,1118.46,875892009],["2023-06-22",1126.23,1128.06,1122.27,1125.3,919320913],["2023-06-23",1126.23,1130.61,1122.62,1129.38,906633429],["2023-06-26",1130.08,1134.0,1119.95,1132.03,1040389313],["2023-06-27",1134.55,1136.49,1128.82,1134.33,721995093],["2023-06-28",1137.18,1140.56,1131.86,1138.35,892135684],["2023-06-29",1139.42,1140.43,1124.76,1125.39,906889844],["2023-06-30",1124.3,1126.33,1120.01,1120.18,617525563],["2023-07-03",1125.55,1128.35,1121.17,1125.5,558383886],["2023-07-04",1127.11,1132.8,1123.49,1132.0,701311418],["2023-07-05",1136.64,1138.67,1133.45,1134.62,807034287],["2023-07-06",1133.7,1135.81,1122.35,1126.22,921107414],["2023-07-07",1124.98,1138.07,1122.94,1138.07,798404469],["2023-07-10",1142.61,1149.07,1140.03,1149.02,879429309],["2023-07-11",1151.13,1157.01,1149.69,1151.77,936910449],["2023-07-12",1154.37,1157.43,1149.28,1154.2,788162797],["2023-07-13",1159.88,1165.57,1158.15,1165.42,806743855],["2023-07-14",1169.2,1169.84,1156.28,1168.4,1042750588],["2023-07-17",1171.75,1174.89,1168.77,1173.13,914617699],["2023-07-18",1173.23,1175.7,1170.04,1174.09,837137143],["2023-07-19",1177.5,1178.55,1171.35,1172.98,896644826],["2023-07-20",1171.83,1176.33,1166.62,1172.81,796609448],["2023-07-21",1173.18,1185.92,1172.07,1185.9,988085166],["2023-07-24",1190.74,1193.22,1183.39,1190.72,1043024974],["2023-07-25",1194.63,1199.27,1193.34,1195.9,1000328186],["2023-07-26",1195.5,1201.39,1195.44,1200.84,912295513],["2023-07-27",1201.69,1203.69,1191.08,1197.33,1162285963],["2023-07-28",1197.32,1207.68,1195.86,1207.67,1111482062],["2023-07-31",1219.66,1224.81,1212.81,1222.9,1204882556],["2023-08-01",1230.19,1234.5,1217.56,1217.56,1276232263],["2023-08-02",1217.17,1223.04,1213.18,1220.43,940810059],["2023-08-03",1219.73,1222.35,1209.06,1210.95,1032558151],["2023-08-04",1216.27,1228.12,1214.17,1225.98,1126518936],["2023-08-07",1233.1,1241.5,1230.38,1241.42,1295575765],["2023-08-08",1244.35,1246.22,1239.01,1242.23,1192874638],["2023-08-09",1240.68,1241.96,1231.28,1233.99,1092478002],["2023-08-10",1236.31,1238.19,1219.81,1220.61,1010944643],["2023-08-11",1228.92,1232.21,1213.37,1232.21,1012420560],["2023-08-14",1237.14,1239.61,1229.04,1236.84,1106278804],["2023-08-15",1239.42,1239.42,1230.58,1234.05,912029078],["2023-08-16",1239.95,1243.48,1235.27,1243.26,930667089],["2023-08-17",1242.58,1243.98,1232.32,1233.48,1111719043],["2023-08-18",1227.02,1228.98,1174.3,1177.99,1702046002],["2023-08-21",1177.01,1188.16,1164.63,1179.76,1078398206],["2023-08-22",1183.92,1184.43,1149.13,1180.49,1055664316],["2023-08-23",1192.96,1193.79,1168.89,1172.56,747179434],["2023-08-24",1175.2,1189.99,1171.33,1189.39,851534592],["2023-08-25",1188.99,1192.59,1181.42,1183.37,893336876],["2023-08-28",1189.43,1202.02,1189.43,1201.72,882846337],["2023-08-29",1204.75,1208.78,1197.57,1204.43,990936199],["2023-08-30",1206.1,1213.52,1203.51,1213.16,911988548],["2023-08-31",1216.0,1224.84,1214.39,1224.05,945474870],["2023-09-05",1231.43,1236.21,1228.7,1234.98,1087343528],["2023-09-06",1237.07,1245.5,1229.89,1245.5,1131934538],["2023-09-07",1248.91,1255.11,1237.05,1243.14,1127715259],["2023-09-08",1242.28,1248.1,1239.86,1241.48,1097934295],["2023-09-11",1250.58,1251.37,1220.24,1223.63,1393859204],["2023-09-12",1227.16,1245.44,1220.85,1245.44,967867696],["2023-09-13",1248.94,1250.61,1232.84,1238.39,1263786726],["2023-09-14",1238.19,1244.21,1222.33,1223.81,1227453311],["2023-09-15",1228.87,1233.87,1220.27,1227.36,917361628],["2023-09-18",1225.6,1226.56,1203.88,1211.81,844996338],["2023-09-19",1216.01,1219.57,1199.85,1211.5,1004729384],["2023-09-20",1212.7,1227.81,1209.46,1226.11,878031341],["2023-09-21",1226.79,1227.88,1211.65,1212.74,963674886],["2023-09-22",1197.49,1199.13,1174.78,1193.05,1393430630],["2023-09-25",1190.33,1195.62,1153.2,1153.2,1086893263],["2023-09-26",1151.82,1163.52,1137.96,1137.96,1046590396],["2023-09-27",1139.76,1153.85,1126.36,1153.85,860424151],["2023-09-28",1153.87,1155.39,1136.99,1152.43,691112432],["2023-09-29",1157.76,1163.88,1149.77,1154.15,574812383],["2023-10-02",1155.59,1161.48,1149.63,1155.25,518241915],["2023-10-03",1145.85,1146.59,1117.28,1118.1,991875600],["2023-10-04",1106.61,1133.79,1106.4,1128.67,682485641],["2023-10-05",1131.35,1133.12,1112.75,1113.89,609007336],["2023-10-06",1115.23,1129.13,1107.4,1128.54,621618542],["2023-10-09",1130.25,1137.36,1127.03,1137.36,602615874],["2023-10-10",1143.6,1150.34,1141.82,1143.69,671763276],["2023-10-11",1146.2,1150.81,1138.24,1150.81,543054354],["2023-10-12",1155.12,1156.73,1148.11,1151.61,647175500],["2023-10-13",1145.03,1155.1,1138.99,1154.73,621416606],["2023-10-16",1152.69,1157.46,1140.64,1141.42,676192185],["2023-10-17",1145.34,1147.89,1120.0,1121.65,610499889],["2023-10-18",1123.73,1125.27,1088.87,1103.4,1038176335],["2023-10-19",1102.93,1103.65,1087.85,1087.85,649225855],["2023-10-20",1085.83,1108.09,1073.87,1108.03,658192868],["2023-10-23",1106.56,1106.8,1086.54,1093.53,563101470],["2023-10-24",1095.5,1107.11,1088.17,1105.9,509040896],["2023-10-25",1106.41,1111.39,1100.07,1101.66,539258100],["2023-10-26",1082.81,1083.12,1049.77,1055.45,1177081206],["2023-10-27",1059.41,1061.59,1037.49,1060.62,692233832],["2023-10-30",1054.03,1060.39,1042.01,1042.4,533359252],["2023-10-31",1045.6,1046.17,1025.03,1028.19,755535020],["2023-11-01",1029.0,1039.66,1020.01,1039.66,679885915],["2023-11-02",1048.62,1076.58,1045.14,1075.47,772121338],["2023-11-03",1081.35,1082.23,1071.23,1076.78,756483331],["2023-11-06",1082.21,1089.86,1081.01,1089.66,692791604],["2023-11-07",1086.68,1089.89,1079.32,1080.29,634514315],["2023-11-08",1079.14,1113.43,1075.8,1113.43,952577357],["2023-11-09",1116.42,1124.78,1112.13,1113.89,1052082350],["2023-11-10",1105.75,1116.02,1100.61,1101.68,1032796666],["2023-11-13",1103.66,1107.91,1093.34,1100.07,789437382],["2023-11-14",1109.08,1115.6,1101.67,1109.73,822197114],["2023-11-15",1124.56,1132.75,1115.77,1122.5,937960012],["2023-11-16",1119.98,1125.83,1114.97,1125.53,687396150],["2023-11-17",1128.14,1129.84,1096.16,1101.19,1255204381],["2023-11-20",1085.74,1111.26,1085.32,1103.66,841468794],["2023-11-21",1112.61,1112.77,1103.79,1110.46,712613814],["2023-11-22",1111.35,1115.47,1103.26,1113.82,946276924],["2023-11-23",1117.71,1118.54,1088.49,1088.49,1028270888],["2023-11-24",1090.97,1095.61,1073.31,1095.61,958343250],["2023-11-27",1095.59,1096.84,1085.7,1088.06,595015273],["2023-11-28",1088.6,1095.54,1076.45,1095.43,681884567],["2023-11-29",1097.28,1105.28,1096.33,1102.8,614957140],["2023-11-30",1101.75,1107.45,1094.13,1094.13,723483378],["2023-12-01",1099.18,1102.2,1090.08,1102.16,603587510],["2023-12-04",1107.74,1123.96,1106.62,1120.49,1120648335],["2023-12-05",1122.28,1124.11,1112.92,1115.97,824655978],["2023-12-06",1117.93,1126.43,1116.03,1126.43,853960306],["2023-12-07",1128.67,1129.83,1109.51,1121.49,1334588551],["2023-12-08",1122.09,1127.46,1119.43,1124.44,819095049],["2023-12-11",1127.92,1129.15,1120.32,1125.5,700589754],["2023-12-12",1127.55,1129.77,1123.35,1127.63,645624476],["2023-12-13",1129.94,1131.21,1111.9,1114.2,844042125],["2023-12-14",1119.62,1120.3,1107.86,1110.13,681022113],["2023-12-15",1109.55,1112.79,1102.3,1102.3,749829297],["2023-12-18",1103.43,1103.74,1091.45,1091.88,713157593],["2023-12-19",1091.26,1096.3,1082.29,1096.3,649906769],["2023-12-20",1098.1,1101.89,1093.74,1100.76,598209855],["2023-12-21",1095.22,1102.48,1094.47,1102.43,520999516],["2023-12-22",1103.08,1104.65,1098.87,1103.06,558031547],["2023-12-25",1104.27,1118.31,1104.27,1117.66,658538434],["2023-12-26",1120.11,1123.11,1117.93,1122.25,644741653],["2023-12-27",1123.28,1126.47,1121.99,1121.99,776800261],["2023-12-28",1122.77,1130.58,1120.5,1128.93,716927949],["2023-12-29",1131.75,1135.05,1128.98,1129.93,710847562],["2024-01-02",1136.39,1139.71,1128.69,1131.72,842255467],["2024-01-03",1131.97,1144.17,1128.32,1144.17,719932658],["2024-01-04",1145.49,1160.08,1144.32,1150.72,1181354559],["2024-01-05",1152.32,1155.84,1149.08,1154.68,803268328],["2024-01-08",1159.42,1162.56,1155.48,1160.19,905408420],["2024-01-09",1161.71,1162.83,1155.46,1158.59,870509266],["2024-01-10",1158.79,1166.1,1155.94,1161.54,992761212],["2024-01-11",1162.49,1169.1,1157.43,1162.22,860493292],["2024-01-12",1159.25,1161.91,1146.75,1154.7,1086669255],["2024-01-15",1159.37,1163.75,1154.12,1154.12,617145386],["2024-01-16",1150.31,1163.14,1147.71,1163.12,611399775],["2024-01-17",1161.95,1168.46,1160.45,1162.53,769803132],["2024-01-18",1164.32,1169.73,1162.62,1169.06,596224450],["2024-01-19",1171.5,1181.9,1171.47,1181.5,662887992],["2024-01-22",1186.29,1186.96,1175.54,1182.86,889755900],["2024-01-23",1183.96,1184.74,1173.78,1177.5,683712214],["2024-01-24",1175.58,1180.3,1171.84,1172.97,733190188],["2024-01-25",1173.58,1173.83,1168.5,1170.37,540538159],["2024-01-26",1173.43,1176.76,1173.43,1175.67,575224219],["2024-01-29",1177.23,1180.46,1174.88,1175.69,666529537],["2024-01-30",1176.02,1179.92,1174.13,1179.65,620146298],["2024-01-31",1181.62,1182.53,1163.13,1164.31,1120899587],["2024-02-01",1162.78,1174.5,1162.45,1173.02,670246274],["2024-02-02",1173.93,1178.27,1169.7,1172.55,914673342],["2024-02-05",1174.22,1188.45,1173.54,1186.06,874803630],["2024-02-06",1189.13,1190.92,1185.68,1188.48,619772100],["2024-02-07",1190.51,1199.52,1190.5,1198.53,685659517],["2024-02-15",1203.08,1207.56,1198.81,1202.5,868724308],["2024-02-16",1204.9,1210.25,1204.29,1209.7,822636730],["2024-02-19",1213.24,1225.89,1212.58,1224.97,1046431380],["2024-02-20",1227.75,1230.47,1222.66,1230.06,939947595],["2024-02-21",1231.78,1234.22,1222.92,1230.04,988846280],["2024-02-22",1229.85,1232.09,1226.15,1227.31,840410190],["2024-02-23",1230.3,1240.81,1211.55,1212.0,1394045720],["2024-02-26",1212.93,1225.21,1210.52,1224.17,889748773],["2024-02-27",1228.93,1237.62,1226.49,1237.46,986854411],["2024-02-28",1241.67,1254.55,1236.32,1254.55,970755990],["2024-02-29",1259.59,1264.39,1247.7,1252.73,1091193600],["2024-03-01",1256.72,1258.76,1247.87,1258.28,961928011],["2024-03-04",1264.07,1268.25,1256.54,1261.41,1183086384],["2024-03-05",1262.89,1270.08,1257.81,1269.98,1011196107],["2024-03-06",1269.8,1277.51,1256.3,1262.73,1062933517],["2024-03-07",1263.23,1269.88,1260.24,1268.46,1017267325],["2024-03-08",1272.62,1274.3,1247.35,1247.35,1346110974],["2024-03-11",1248.32,1254.01,1233.49,1235.49,975985066],["2024-03-12",1235.4,1248.33,1233.14,1245.0,836219861],["2024-03-13",1245.25,1270.62,1245.25,1270.51,982228387],["2024-03-14",1276.0,1276.41,1258.67,1264.26,1057178320],["2024-03-15",1263.76,1271.63,1252.36,1263.78,1067614441],["2024-03-18",1266.11,1269.9,1221.67,1243.56,1708947942],["2024-03-19",1246.54,1249.75,1238.92,1242.46,914651785],["2024-03-20",1243.79,1261.55,1235.48,1260.08,915569336],["2024-03-21",1269.96,1276.72,1264.2,1276.42,1251812900],["2024-03-22",1281.56,1291.27,1276.38,1281.8,1377676890],["2024-03-25",1278.86,1286.84,1264.51,1267.86,1242486633],["2024-03-26",1267.95,1282.5,1264.42,1282.21,941695455],["2024-03-27",1286.34,1286.72,1276.95,1283.09,919282582],["2024-03-28",1293.03,1293.9,1285.52,1290.18,1012175340],["2024-03-29",1292.7,1292.75,1282.44,1284.09,922547400],["2024-04-01",1282.37,1286.8,1274.09,1281.52,971211980],["2024-04-02",1276.38,1287.04,1268.48,1287.04,1087683661],["2024-04-03",1285.3,1288.99,1271.47,1271.47,1077322954],["2024-04-04",1271.87,1277.62,1265.12,1268.25,980907137],["2024-04-05",1258.58,1265.14,1253.56,1255.11,1075439698],["2024-04-08",1255.37,1258.4,1246.87,1250.35,876038830],["2024-04-09",1252.4,1262.82,1247.7,1262.82,717434222],["2024-04-10",1266.48,1268.72,1258.56,1258.56,702274717],["2024-04-11",1249.88,1261.95,1248.11,1258.2,686819590],["2024-04-12",1262.96,1278.39,1259.5,1276.6,944444595],["2024-04-15",1274.02,1281.81,1216.61,1216.61,1455862779],["2024-04-16",1218.64,1222.45,1191.73,1215.68,1355239132],["2024-04-17",1221.47,1221.47,1193.01,1193.01,859252249],["2024-04-19",1180.87,1190.96,1165.99,1174.85,1070536473],["2024-04-22",1186.66,1193.88,1181.13,1190.22,708578793],["2024-04-23",1190.56,1192.8,1169.61,1177.4,778311310],["2024-04-24",1186.47,1207.61,1185.13,1205.61,820079823],["2024-04-25",1206.25,1208.41,1200.21,1204.97,569651810],["2024-04-26",1199.83,1216.59,1198.73,1209.52,620884392],["2024-05-02",1212.13,1216.66,1206.28,1216.36,570363680],["2024-05-03",1222.54,1225.75,1218.33,1221.03,643428817],["2024-05-06",1226.89,1242.07,1224.22,1241.58,864633630],["2024-05-07",1245.5,1250.72,1240.09,1248.63,707897194],["2024-05-08",1243.61,1251.6,1234.76,1250.46,981802972],["2024-05-09",1252.81,1256.8,1243.29,1248.64,771552716],["2024-05-10",1251.78,1252.29,1237.46,1244.7,669111203],["2024-05-13",1248.19,1249.2,1233.56,1240.18,741579440],["2024-05-14",1246.23,1252.52,1240.88,1243.28,640493532],["2024-05-15",1248.61,1257.92,1248.02,1254.39,880174065],["2024-05-16",1264.51,1271.66,1261.19,1268.78,885055936],["2024-05-17",1270.34,1274.27,1266.32,1273.11,937042992],["2024-05-20",1281.5,1285.19,1276.54,1277.58,1161563296],["2024-05-21",1277.85,1281.29,1267.29,1277.14,972159800],["2024-05-22",1280.26,1283.06,1263.87,1266.91,1139091754],["2024-05-23",1265.6,1281.51,1262.29,1281.03,968130000],["2024-05-24",1276.68,1285.07,1250.28,1261.93,1367781161],["2024-05-27",1263.46,1267.68,1257.27,1267.68,726703810],["2024-05-28",1272.23,1281.86,1269.37,1281.73,868584327],["2024-05-29",1284.74,1285.63,1270.21,1272.64,1072465256],["2024-05-30",1264.45,1269.07,1251.8,1266.32,1050581949],["2024-05-31",1268.37,1271.07,1260.14,1261.72,771151605],["2024-06-03",1271.65,1284.48,1271.65,1280.0,1046924676],["2024-06-04",1285.51,1289.31,1281.38,1283.52,935848681],["2024-06-05",1287.12,1293.93,1283.11,1284.35,925054928],["2024-06-06",1288.79,1292.02,1278.4,1283.56,893066672],["2024-06-07",1289.05,1293.03,1283.13,1287.58,698283332],["2024-06-10",1292.6,1297.39,1287.44,1290.67,858651954],["2024-06-11",1295.03,1296.41,1279.47,1284.41,993342917],["2024-06-12",1285.01,1301.35,1281.71,1300.19,895254667],["2024-06-13",1305.69,1305.83,1297.6,1301.51,891331399],["2024-06-14",1303.37,1305.02,1279.5,1279.91,1110637093],["2024-06-17",1282.08,1283.1,1272.54,1274.77,900555134],["2024-06-18",1279.39,1286.52,1278.38,1279.5,805289430],["2024-06-19",1283.0,1284.14,1270.66,1279.79,1004875853],["2024-06-20",1281.82,1286.54,1273.54,1282.3,932545131],["2024-06-21",1285.07,1288.06,1279.44,1282.02,834751762],["2024-06-24",1281.19,1284.84,1250.8,1254.12,1247101984],["2024-06-25",1255.77,1260.07,1250.25,1256.56,835303407],["2024-06-26",1258.95,1262.67,1247.55,1261.24,878371266],["2024-06-27",1260.71,1262.49,1255.12,1259.09,596988499],["2024-06-28",1260.27,1262.61,1240.15,1245.32,840428178],["2024-07-01",1246.33,1254.57,1240.07,1254.56,487191100],["2024-07-02",1258.87,1270.72,1257.96,1269.79,528470005],["2024-07-03",1273.26,1278.14,1268.23,1276.85,589504712],["2024-07-04",1278.87,1283.13,1274.58,1279.89,523462424],["2024-07-05",1281.21,1284.98,1276.93,1283.04,616503474],["2024-07-08",1285.34,1287.14,1277.68,1283.56,766898184],["2024-07-09",1286.33,1294.15,1283.62,1293.71,821808017],["2024-07-10",1295.57,1297.96,1285.94,1285.94,751002251],["2024-07-11",1291.14,1293.32,1283.8,1283.8,697233094],["2024-07-12",1284.57,1288.67,1277.16,1280.75,606308137],["2024-07-15",1284.14,1286.37,1276.34,1279.82,573511101],["2024-07-16",1282.83,1291.47,1279.25,1281.18,684257163],["2024-07-17",1286.22,1290.76,1256.42,1268.66,1225383052],["2024-07-18",1270.95,1274.86,1256.21,1274.44,739044489],["2024-07-19",1275.28,1279.94,1260.68,1264.78,791804100],["2024-07-22",1261.42,1267.43,1245.02,1254.64,923629363],["2024-07-23",1256.72,1258.74,1231.81,1231.81,728380946],["2024-07-24",1225.5,1242.4,1218.65,1238.47,740263375],["2024-07-25",1232.92,1235.67,1226.2,1233.19,484409425],["2024-07-26",1235.21,1242.11,1234.05,1242.11,458792190],["2024-07-29",1247.71,1249.68,1243.08,1246.6,496865207],["2024-07-30",1247.23,1248.73,1236.97,1245.06,653073299],["2024-07-31",1247.45,1255.77,1246.3,1251.51,748846724],["2024-08-01",1254.56,1257.85,1222.51,1226.96,897261200],["2024-08-02",1215.67,1236.6,1209.77,1236.6,696662777],["2024-08-05",1219.05,1220.99,1184.53,1188.07,1038092780],["2024-08-06",1197.52,1213.35,1186.74,1210.28,688836957],["2024-08-07",1216.96,1217.79,1205.11,1215.88,623845094],["2024-08-08",1211.83,1219.97,1202.58,1208.32,758833010],["2024-08-09",1215.3,1225.02,1212.4,1223.64,586759414],["2024-08-12",1225.95,1231.46,1221.16,1230.28,551151486],["2024-08-13",1229.81,1231.55,1223.01,1230.42,539116428],["2024-08-14",1233.7,1236.51,1228.93,1230.36,507177627],["2024-08-15",1230.58,1231.69,1221.94,1223.56,497056231],["2024-08-16",1228.27,1253.24,1227.94,1252.23,965064150],["2024-08-19",1259.36,1263.84,1256.45,1261.62,698632210],["2024-08-20",1263.65,1275.95,1263.65,1272.55,810158292],["2024-08-21",1272.34,1284.31,1268.91,1284.05,836416946],["2024-08-22",1287.34,1288.42,1280.42,1282.78,687364524],["2024-08-23",1283.22,1287.43,1276.53,1285.32,724871854],["2024-08-26",1289.65,1290.45,1278.87,1280.02,775470385],["2024-08-27",1279.55,1282.92,1274.7,1280.56,660799355],["2024-08-28",1283.41,1285.72,1276.9,1281.44,717617522],["2024-08-29",1281.05,1288.12,1278.8,1281.47,634088620],["2024-08-30",1283.61,1286.84,1280.39,1283.87,571596260],["2024-09-04",1271.39,1277.27,1268.43,1275.8,648409343],["2024-09-05",1276.35,1282.21,1266.05,1268.21,665625986],["2024-09-06",1268.22,1274.44,1262.94,1273.96,637094418],["2024-09-09",1269.83,1269.92,1262.97,1267.73,497552945],["2024-09-10",1269.83,1271.83,1251.42,1255.23,690102153],["2024-09-11",1254.25,1256.86,1244.79,1253.27,583746472],["2024-09-12",1258.42,1260.93,1255.87,1256.35,433675900],["2024-09-13",1253.48,1255.23,1248.78,1251.71,482055936],["2024-09-16",1251.0,1255.42,1239.26,1239.26,608012444],["2024-09-17",1240.0,1258.95,1238.69,1258.95,632194532],["2024-09-18",1261.23,1271.77,1257.93,1264.9,799783535],["2024-09-19",1268.08,1271.36,1264.82,1271.27,607580549],["2024-09-20",1277.73,1283.3,1272.04,1272.04,898259995],["2024-09-23",1275.15,1276.99,1267.35,1268.48,564217395],["2024-09-24",1268.25,1278.24,1266.68,1276.99,817535117],["2024-09-25",1282.48,1288.44,1280.48,1287.48,992827530],["2024-09-26",1290.03,1298.71,1289.15,1291.49,956803250],["2024-09-27",1295.03,1300.31,1287.21,1290.92,950804402],["2024-09-30",1290.17,1292.03,1283.92,1287.94,748397879],["2024-10-01",1290.68,1302.22,1290.68,1292.2,982286319],["2024-10-02",1289.65,1293.69,1285.14,1287.84,771123993],["2024-10-03",1288.45,1299.36,1276.51,1278.1,1043697915],["2024-10-04",1278.9,1279.33,1269.72,1270.6,610071050],["2024-10-07",1275.59,1278.61,1264.65,1269.93,542585281],["2024-10-08",1271.98,1275.82,1266.94,1271.98,678704686],["2024-10-09",1273.96,1283.01,1273.04,1281.85,676888068],["2024-10-10",1289.61,1294.33,1284.23,1286.36,720089936],["2024-10-11",1287.66,1289.37,1283.56,1288.39,531739469],["2024-10-14",1296.54,1297.67,1285.26,1286.34,795706807],["2024-10-15",1287.81,1294.05,1279.81,1281.08,712090690],["2024-10-16",1279.86,1283.33,1276.4,1279.48,536674680],["2024-10-17",1282.65,1286.52,1271.82,1286.52,685239360],["2024-10-18",1291.16,1294.1,1285.46,1285.46,689070733],["2024-10-21",1284.17,1287.71,1278.25,1279.77,622809008],["2024-10-22",1280.21,1280.21,1265.44,1269.89,793916700],["2024-10-23",1270.58,1273.21,1263.26,1270.9,589858241],["2024-10-24",1271.17,1274.11,1254.82,1257.41,673137040],["2024-10-25",1260.94,1261.72,1251.75,1252.72,569100886],["2024-10-28",1252.76,1255.18,1250.94,1254.77,482689840],["2024-10-29",1258.03,1262.38,1257.43,1261.78,875048711],["2024-10-30",1263.57,1264.84,1255.07,1258.63,536846200],["2024-10-31",1260.23,1267.88,1255.55,1264.48,614271168],["2024-11-01",1262.39,1264.67,1254.33,1254.89,580509631],["2024-11-04",1255.92,1256.96,1242.36,1244.71,709673109],["2024-11-05",1244.85,1248.97,1243.55,1245.76,416464646],["2024-11-06",1251.22,1262.44,1250.57,1261.28,566907624],["2024-11-07",1266.61,1267.09,1259.75,1259.75,499262878],["2024-11-08",1262.84,1264.09,1250.77,1252.56,555502136],["2024-11-11",1253.81,1253.87,1241.29,1250.32,796476224],["2024-11-12",1251.79,1257.02,1242.91,1244.82,600650740],["2024-11-13",1242.94,1247.04,1234.62,1246.04,660546839],["2024-11-14",1243.85,1247.07,1231.69,1231.89,692587426],["2024-11-15",1229.36,1229.59,1217.03,1218.57,750565598],["2024-11-18",1218.3,1225.38,1204.6,1217.12,646151167],["2024-11-19",1220.68,1221.4,1205.15,1205.15,511886835],["2024-11-20",1203.71,1222.73,1197.99,1216.54,767532392],["2024-11-21",1217.3,1228.55,1214.06,1228.33,482145184],["2024-11-22",1228.95,1233.42,1226.33,1228.1,534437655],["2024-11-25",1229.39,1236.57,1229.02,1234.7,497810131],["2024-11-26",1235.63,1246.83,1235.22,1242.13,575094638],["2024-11-27",1241.36,1245.34,1239.23,1241.97,428809652],["2024-11-28",1246.37,1250.46,1240.91,1242.11,477493690],["2024-11-29",1242.51,1250.92,1241.0,1250.46,502807656],["2024-12-02",1255.73,1258.05,1247.74,1251.21,497420196],["2024-12-03",1251.43,1253.83,1244.91,1249.83,673402920],["2024-12-04",1247.34,1247.78,1238.83,1240.41,575023618],["2024-12-05",1241.81,1269.18,1238.49,1267.53,908386288],["2024-12-06",1270.96,1276.1,1268.58,1270.14,694787773],["2024-12-09",1271.46,1277.69,1268.69,1273.84,760998426],["2024-12-10",1274.29,1277.32,1270.32,1272.07,631447613],["2024-12-11",1273.23,1276.67,1264.15,1268.86,627532824],["2024-12-12",1270.86,1275.64,1265.99,1267.35,554123189],["2024-12-13",1264.98,1266.55,1260.48,1262.57,478786146],["2024-12-16",1264.03,1267.1,1258.65,1263.79,538924657],["2024-12-17",1264.91,1265.45,1260.6,1261.72,502251132],["2024-12-18",1262.57,1266.53,1261.49,1266.0,531459813],["2024-12-19",1256.9,1259.76,1249.39,1254.67,779407811],["2024-12-20",1255.6,1259.0,1253.9,1257.5,568921102],["2024-12-23",1262.45,1265.2,1261.62,1262.76,494701647],["2024-12-24",1263.03,1263.05,1253.78,1260.36,643161962],["2024-12-25",1260.81,1283.09,1260.81,1274.04,810461231],["2024-12-26",1275.68,1277.17,1271.72,1272.87,595218520],["2024-12-27",1275.56,1277.89,1272.23,1275.14,670323778],["2024-12-30",1273.75,1274.15,1267.28,1272.02,527662697],["2024-12-31",1272.25,1272.46,1266.78,1266.78,480536340],["2025-01-02",1268.96,1271.13,1263.25,1269.71,428135718],["2025-01-03",1268.74,1269.01,1254.59,1254.59,560468400],["2025-01-06",1254.79,1260.37,1244.87,1246.35,565150232],["2025-01-07",1249.19,1254.09,1243.06,1246.95,560054884],["2025-01-08",1246.16,1251.02,1239.67,1251.02,445750575],["2025-01-09",1250.56,1253.26,1242.9,1245.77,336332868],["2025-01-10",1245.68,1247.8,1230.48,1230.48,499266400],["2025-01-13",1226.66,1235.65,1220.87,1235.65,519699252],["2025-01-14",1234.77,1235.54,1226.7,1229.07,374576392],["2025-01-15",1233.29,1237.46,1231.13,1236.18,466696448],["2025-01-16",1241.74,1245.4,1235.56,1242.36,499935827],["2025-01-17",1242.38,1249.11,1239.63,1249.11,432980446],["2025-01-20",1250.03,1253.02,1247.5,1249.55,440950915],["2025-01-21",1252.75,1254.17,1243.08,1246.09,495626989],["2025-01-22",1248.26,1249.14,1242.53,1242.53,508856937],["2025-01-23",1245.59,1263.59,1244.77,1259.63,542464580],["2025-01-24",1259.26,1265.38,1258.46,1265.05,536199693],["2025-02-03",1259.09,1259.09,1249.78,1253.03,547002900],["2025-02-04",1256.91,1264.68,1255.44,1264.68,660339392],["2025-02-05",1268.43,1271.8,1266.18,1269.61,587298702],["2025-02-06",1273.58,1275.47,1268.28,1271.48,568691544],["2025-02-07",1271.98,1279.35,1269.11,1275.2,619048495],["2025-02-10",1272.27,1274.47,1263.26,1263.26,794937560],["2025-02-11",1265.44,1268.45,1263.11,1268.45,628718950],["2025-02-12",1270.83,1272.86,1266.59,1266.91,506158689],["2025-02-13",1267.25,1270.67,1263.85,1270.35,512022462],["2025-02-14",1277.52,1280.6,1274.0,1276.08,650490757],["2025-02-17",1277.12,1278.49,1272.72,1272.72,852785091],["2025-02-18",1274.05,1283.34,1272.19,1278.14,706786311],["2025-02-19",1280.6,1288.56,1278.92,1288.56,814560000],["2025-02-20",1292.94,1295.82,1290.84,1292.98,770753400],["2025-02-21",1295.78,1297.07,1290.98,1296.75,740533654],["2025-02-24",1298.39,1304.56,1294.69,1304.56,892357206],["2025-02-25",1306.86,1309.97,1298.54,1303.16,885781326],["2025-02-26",1305.16,1306.49,1301.04,1302.96,758267415],["2025-02-27",1307.31,1307.87,1296.43,1307.8,892978700],["2025-02-28",1307.14,1308.77,1300.66,1305.36,814810599],["2025-03-03",1306.97,1309.77,1304.3,1309.37,976076811],["2025-03-04",1306.82,1313.21,1298.28,1311.91,1059732318],["2025-03-05",1312.84,1319.52,1303.18,1304.71,979928986],["2025-03-06",1308.02,1318.22,1307.91,1318.22,1064495152],["2025-03-07",1320.08,1327.07,1318.71,1326.05,957522914],["2025-03-10",1331.6,1335.87,1326.51,1330.28,1022531601],["2025-03-11",1319.17,1332.54,1315.92,1332.54,933335588],["2025-03-12",1337.63,1342.91,1331.75,1334.41,942052737],["2025-03-13",1335.66,1340.91,1323.61,1326.27,1068722034],["2025-03-14",1325.84,1333.3,1324.26,1326.15,1023002500],["2025-03-17",1330.62,1336.29,1329.05,1336.26,971316343],["2025-03-18",1340.16,1341.65,1329.11,1330.97,903370731],["2025-03-19",1330.4,1330.7,1320.85,1324.63,949333600],["2025-03-20",1326.8,1332.41,1316.11,1323.93,918932978],["2025-03-21",1324.0,1325.22,1320.67,1321.88,805377519],["2025-03-24",1322.9,1330.38,1316.73,1330.32,926622180],["2025-03-25",1335.29,1337.6,1329.31,1331.92,1017924219],["2025-03-26",1333.33,1338.55,1323.69,1326.09,834631560],["2025-03-27",1325.98,1328.82,1321.01,1323.81,672325049],["2025-03-28",1324.42,1325.34,1315.72,1317.46,739652036],["2025-03-31",1313.51,1314.09,1303.5,1306.86,867812434],["2025-04-01",1313.03,1317.46,1308.06,1317.33,620033587],["2025-04-02",1321.53,1324.46,1316.2,1317.83,849307834],["2025-04-03",1272.87,1277.9,1229.41,1229.84,1763077400],["2025-04-04",1159.33,1210.78,1158.17,1210.67,1985022240],["2025-04-08",1173.14,1174.4,1130.98,1132.79,1164342848],["2025-04-09",1073.61,1141.35,1073.61,1094.3,1602499376],["2025-04-10",1166.09,1168.4,1165.86,1168.34,369956058],["2025-04-11",1185.86,1222.54,1180.59,1222.46,1734906206],["2025-04-14",1235.01,1242.94,1226.06,1241.44,1040796710],["2025-04-15",1232.64,1246.21,1221.75,1227.79,1069972592],["2025-04-16",1225.29,1233.84,1204.25,1210.3,818931324],["2025-04-17",1201.63,1217.73,1197.5,1217.25,807718847],["2025-04-18",1228.37,1234.67,1217.01,1219.12,1067201281],["2025-04-21",1220.38,1222.77,1201.63,1207.07,880862750],["2025-04-22",1201.38,1203.82,1136.98,1197.13,1702203585],["2025-04-23",1215.65,1216.28,1202.27,1211.0,855208125],["2025-04-24",1214.78,1224.5,1210.37,1223.35,798639130],["2025-04-25",1227.16,1230.72,1215.36,1229.23,863018704],["2025-04-28",1234.3,1234.3,1222.56,1226.8,679789132],["2025-04-29",1227.25,1229.1,1222.3,1226.3,675957746],["2025-05-05",1233.97,1241.51,1228.5,1240.05,605745032],["2025-05-06",1244.3,1251.02,1240.75,1241.95,780470840],["2025-05-07",1241.1,1250.79,1240.67,1250.37,761913980],["2025-05-08",1255.34,1271.44,1253.31,1269.8,806212625],["2025-05-09",1274.5,1275.47,1264.87,1267.3,755734575],["2025-05-12",1272.66,1283.86,1267.7,1283.26,902868015],["2025-05-13",1292.75,1294.06,1285.53,1293.43,952540153],["2025-05-14",1295.3,1312.1,1294.66,1309.73,1072937152],["2025-05-15",1314.19,1316.54,1301.61,1313.2,1116330449],["2025-05-16",1314.25,1316.53,1299.1,1301.39,905699978],["2025-05-19",1293.61,1306.2,1291.66,1296.29,908542374],["2025-05-20",1298.62,1316.67,1298.62,1315.15,952598877],["2025-05-21",1329.83,1331.6,1313.13,1323.05,1065425610],["2025-05-22",1319.97,1331.93,1312.82,1313.84,1157120154],["2025-05-23",1313.93,1320.07,1308.62,1314.46,717704039],["2025-05-26",1317.01,1332.6,1288.86,1332.51,1028135655],["2025-05-27",1338.09,1339.84,1329.6,1339.81,1120862031],["2025-05-28",1344.08,1348.05,1337.18,1341.87,964462230],["2025-05-29",1346.54,1348.31,1335.62,1341.86,926465288],["2025-05-30",1343.32,1344.32,1328.74,1332.6,984637069],["2025-06-02",1330.71,1336.77,1322.95,1336.3,963230642],["2025-06-03",1341.31,1350.89,1339.56,1347.25,1156455183],["2025-06-04",1350.52,1351.14,1341.53,1345.74,1044891033],["2025-06-05",1346.33,1347.14,1336.11,1342.09,819032665],["2025-06-06",1339.13,1341.78,1329.67,1329.89,1004950643],["2025-06-09",1329.66,1331.56,1310.57,1310.57,792635525],["2025-06-10",1307.74,1323.61,1307.74,1316.23,784364904],["2025-06-11",1322.07,1322.07,1306.18,1315.2,606581422],["2025-06-12",1321.25,1326.03,1316.8,1322.99,861623995],["2025-06-13",1313.08,1321.0,1304.12,1315.49,1209000926],["2025-06-16",1314.05,1338.72,1313.4,1338.11,852095519],["2025-06-17",1343.7,1353.01,1339.39,1347.69,863906046],["2025-06-18",1350.17,1353.99,1341.64,1346.83,850026973],["2025-06-19",1346.33,1353.96,1342.08,1352.04,792964094],["2025-06-20",1354.69,1356.78,1347.36,1349.35,852707930],["2025-06-23",1345.24,1358.43,1338.49,1358.18,854256586],["2025-06-24",1365.69,1371.24,1362.05,1366.77,971296357],["2025-06-25",1369.05,1371.57,1365.47,1366.75,846134326],["2025-06-26",1368.73,1370.61,1360.78,1365.67,764791194],["2025-06-27",1369.13,1373.28,1362.09,1371.44,722409416],["2025-06-30",1375.76,1377.3,1372.03,1376.07,692605911],["2025-07-01",1378.14,1382.16,1369.74,1377.84,815320356],["2025-07-02",1377.26,1384.82,1375.26,1384.59,934750366],["2025-07-03",1381.64,1392.39,1377.06,1381.96,1407953054],["2025-07-04",1385.19,1388.04,1379.4,1386.97,875891313],["2025-07-07",1393.34,1402.45,1393.24,1402.06,1299239698],["2025-07-08",1406.8,1415.76,1403.36,1415.46,1220152771],["2025-07-09",1421.12,1432.29,1420.26,1431.32,1498198458],["2025-07-10",1437.18,1446.16,1434.06,1445.64,1129811003],["2025-07-11",1451.12,1463.91,1448.29,1457.76,1272552920],["2025-07-14",1471.4,1473.93,1447.72,1470.42,1349108498],["2025-07-15",1473.8,1476.32,1460.49,1460.65,1412050772],["2025-07-16",1459.87,1475.55,1457.31,1475.47,1420081658],["2025-07-17",1481.79,1494.36,1481.44,1490.01,1449083258],["2025-07-18",1497.53,1501.2,1484.29,1497.28,1492861391],["2025-07-21",1508.6,1511.96,1485.05,1485.05,1470955158],["2025-07-22",1484.15,1509.67,1476.61,1509.54,1289620334],["2025-07-23",1519.58,1523.37,1507.14,1512.31,1501534257],["2025-07-24",1520.25,1525.32,1502.82,1521.02,1474360221],["2025-07-25",1521.56,1534.51,1521.52,1531.13,1454824673],["2025-07-28",1541.87,1558.12,1538.72,1557.42,1853327028],["2025-07-29",1562.6,1564.92,1493.41,1493.41,2791813391],["2025-07-30",1502.26,1512.15,1482.45,1507.63,1672266261],["2025-07-31",1521.96,1522.39,1488.3,1502.52,1696746080],["2025-08-01",1506.65,1509.03,1486.59,1495.21,1447689904],["2025-08-04",1493.37,1528.37,1491.11,1528.19,1375118857],["2025-08-05",1547.19,1584.98,1519.08,1547.15,2804802252],["2025-08-06",1558.56,1573.71,1551.6,1573.71,1367983355],["2025-08-07",1587.84,1587.84,1567.72,1581.81,1697279267],["2025-08-08",1589.58,1589.58,1565.45,1584.95,1861356190],["2025-08-11",1590.98,1601.79,1586.21,1596.86,1628743541],["2025-08-12",1603.5,1608.51,1591.18,1608.22,1646679881],["2025-08-13",1615.57,1616.99,1585.54,1611.6,1954057759],["2025-08-14",1628.5,1641.28,1619.76,1640.69,1818449345],["2025-08-15",1658.24,1665.97,1622.98,1630.0,2072101334],["2025-08-18",1640.95,1642.71,1625.61,1636.37,1606149815],["2025-08-19",1646.73,1665.48,1643.04,1654.2,1933110149],["2025-08-20",1662.11,1665.54,1614.6,1664.36,2411541300],["2025-08-21",1675.75,1693.68,1672.26,1688.0,1716580207],["2025-08-22",1680.42,1689.3,1629.49,1645.47,2293777647],["2025-08-25",1659.7,1660.49,1608.53,1614.03,1524727856],["2025-08-26",1611.61,1667.96,1603.73,1667.63,1439338154],["2025-08-27",1678.54,1696.6,1667.48,1672.78,1562452835],["2025-08-28",1679.33,1684.16,1659.68,1680.86,1190991833],["2025-08-29",1689.98,1694.42,1677.83,1682.21,1522606385],["2025-09-03",1682.11,1685.73,1670.39,1681.3,1305793226],["2025-09-04",1687.59,1696.34,1675.95,1696.29,1375273973],["2025-09-05",1705.13,1711.49,1666.97,1666.97,1696082766],["2025-09-08",1660.91,1667.36,1624.53,1624.53,1904992565],["2025-09-09",1629.58,1637.39,1613.01,1637.32,1129244291],["2025-09-10",1646.41,1646.49,1629.29,1643.26,1009393499],["2025-09-11",1638.75,1659.19,1605.76,1657.75,1271916658],["2025-09-12",1662.02,1670.62,1653.79,1667.26,1121358725],["2025-09-15",1672.59,1684.9,1668.09,1684.9,1242826634],["2025-09-16",1696.87,1696.87,1677.03,1680.9,1330973777],["2025-09-17",1678.26,1684.62,1670.97,1670.97,1071506811],["2025-09-18",1675.85,1679.63,1654.32,1665.18,915010851],["2025-09-19",1671.24,1671.77,1641.19,1658.62,927990635],["2025-09-22",1656.66,1659.13,1616.02,1634.45,1212478380],["2025-09-23",1635.12,1643.59,1627.58,1635.26,797233705],["2025-09-24",1635.36,1657.46,1619.09,1657.46,998074719],["2025-09-25",1661.08,1668.21,1654.47,1666.09,995617724],["2025-09-26",1666.68,1671.43,1657.94,1660.7,963931987],["2025-09-29",1659.33,1674.84,1655.03,1666.48,932831470],["2025-09-30",1667.86,1676.8,1645.97,1661.7,1144254133],["2025-10-01",1664.95,1671.07,1658.81,1665.05,721205372],["2025-10-02",1668.04,1679.73,1646.82,1652.71,781183333],["2025-10-03",1652.39,1654.6,1638.6,1645.82,860615053],["2025-10-06",1673.16,1695.5,1664.17,1695.5,1087044888],["2025-10-07",1703.9,1703.9,1685.3,1685.3,879953011],["2025-10-08",1701.06,1704.42,1680.87,1697.83,1067425184],["2025-10-09",1702.76,1717.65,1699.17,1716.47,1100211459],["2025-10-10",1725.27,1747.61,1721.76,1747.55,1072926114],["2025-10-13",1738.23,1766.77,1736.03,1765.12,1336021435],["2025-10-14",1782.97,1794.58,1753.25,1761.06,1561254359],["2025-10-15",1766.12,1773.73,1754.89,1757.95,1186599106],["2025-10-16",1764.51,1768.51,1753.5,1766.85,1181490730],["2025-10-17",1773.17,1773.17,1725.1,1731.19,1272671767],["2025-10-20",1723.59,1727.11,1636.43,1636.43,1706768838],["2025-10-21",1640.8,1677.11,1622.37,1663.43,1583235455],["2025-10-22",1678.82,1678.82,1628.37,1678.5,995959634],["2025-10-23",1680.73,1698.01,1669.78,1687.06,753331212],["2025-10-24",1684.88,1691.69,1660.32,1683.18,952237808],["2025-10-27",1696.45,1697.16,1652.54,1652.54,969578406],["2025-10-28",1647.73,1680.5,1621.52,1680.5,933803962],["2025-10-29",1685.9,1695.99,1672.0,1685.83,898809223],["2025-10-30",1688.83,1690.69,1661.48,1669.57,796977133],["2025-10-31",1669.61,1669.61,1639.33,1639.65,846392672],["2025-11-03",1644.56,1652.48,1617.0,1617.0,1012509465],["2025-11-04",1618.02,1658.93,1600.56,1651.98,1198941757],["2025-11-05",1647.46,1659.58,1640.51,1654.89,662264267],["2025-11-06",1656.67,1658.69,1638.12,1642.64,583918596],["2025-11-07",1636.24,1638.59,1595.34,1599.1,846874733],["2025-11-10",1598.02,1609.49,1580.54,1580.54,733963463],["2025-11-11",1585.32,1597.08,1578.42,1593.61,664598578],["2025-11-12",1597.73,1631.86,1596.43,1631.86,757596568],["2025-11-13",1632.64,1638.98,1625.94,1631.44,699139664],["2025-11-14",1627.45,1638.35,1623.03,1635.46,703912296],["2025-11-17",1640.47,1654.68,1640.47,1654.42,766684998],["2025-11-18",1657.43,1660.41,1647.64,1659.92,773781151],["2025-11-19",1659.25,1661.51,1643.04,1649.0,850211293],["2025-11-20",1652.05,1660.55,1647.79,1655.99,681094934],["2025-11-21",1646.36,1656.84,1635.1,1654.93,730536641],["2025-11-24",1656.19,1674.29,1656.01,1667.98,576494405],["2025-11-25",1670.08,1676.7,1658.47,1660.36,912568955],["2025-11-26",1667.31,1682.17,1663.99,1680.36,794445051],["2025-11-27",1686.03,1695.34,1681.08,1684.32,714132340],["2025-11-28",1683.77,1696.14,1679.12,1690.99,723199925],["2025-12-01",1698.98,1713.77,1697.38,1701.67,633506422],["2025-12-02",1704.84,1719.03,1690.36,1717.06,693931904],["2025-12-03",1725.9,1741.65,1714.9,1731.77,822614056],["2025-12-04",1735.41,1741.71,1725.23,1737.24,894123127],["2025-12-05",1748.17,1758.44,1728.14,1741.32,658094976],["2025-12-08",1757.42,1758.41,1746.03,1753.74,740943400],["2025-12-09",1772.03,1772.03,1724.66,1747.17,973849509],["2025-12-10",1748.82,1748.82,1714.44,1718.98,647038643],["2025-12-11",1710.28,1718.84,1693.72,1698.9,592555601],["2025-12-12",1702.72,1702.73,1642.57,1646.89,919272724],["2025-12-15",1645.87,1665.65,1635.86,1646.01,684864300],["2025-12-16",1647.42,1689.07,1629.37,1679.18,832044428],["2025-12-17",1680.18,1683.95,1671.07,1673.66,612255424],["2025-12-18",1675.54,1676.98,1665.21,1676.98,677428400],["2025-12-19",1678.72,1705.76,1677.67,1704.31,776738534],["2025-12-22",1719.86,1751.16,1712.48,1751.03,980004438],["2025-12-23",1765.0,1778.18,1763.52,1772.15,859542980],["2025-12-24",1782.71,1784.98,1753.65,1782.82,808080310],["2025-12-25",1779.19,1805.93,1742.69,1742.85,830259375],["2025-12-26",1706.39,1730.99,1687.14,1729.8,1081379964],["2025-12-29",1733.39,1754.84,1731.63,1754.84,681132121],["2025-12-30",1758.45,1766.9,1740.07,1766.9,639630103],["2025-12-31",1760.81,1787.75,1760.14,1784.49,704538818],["2026-01-05",1787.13,1797.4,1775.19,1788.4,870442791],["2026-01-06",1795.57,1817.06,1790.44,1816.27,956959249],["2026-01-07",1832.23,1861.67,1819.17,1861.58,1014370947],["2026-01-08",1881.99,1888.33,1850.11,1855.56,1262265120],["2026-01-09",1863.21,1880.16,1853.16,1867.9,1300275020],["2026-01-12",1880.95,1887.92,1868.89,1877.33,1380092734],["2026-01-13",1873.93,1910.69,1871.79,1902.93,1343676537],["2026-01-14",1910.32,1918.46,1870.87,1894.44,1423913258],["2026-01-15",1883.7,1884.19,1845.95,1864.8,1237786766],["2026-01-16",1875.14,1901.22,1873.31,1879.13,1021323506],["2026-01-19",1894.79,1898.24,1874.69,1896.59,1163188480],["2026-01-20",1904.58,1915.11,1884.6,1893.78,1078094824],["2026-01-21",1876.96,1894.22,1859.25,1885.44,1204631813],["2026-01-22",1895.08,1904.56,1874.81,1882.73,1058940345],["2026-01-23",1890.39,1898.83,1866.71,1870.79,888764058],["2026-01-26",1876.81,1879.45,1833.21,1843.72,1112553302],["2026-01-27",1843.94,1845.7,1821.79,1830.5,788848818],["2026-01-28",1837.67,1842.61,1793.13,1802.91,1046874107],["2026-01-29",1804.15,1815.13,1797.32,1814.98,723177476],["2026-01-30",1822.1,1831.97,1813.81,1829.04,877814543],["2026-02-02",1824.1,1827.91,1777.85,1806.5,973917373],["2026-02-03",1807.09,1827.22,1805.22,1813.4,985977888],["2026-02-04",1813.87,1813.87,1780.71,1791.43,1053888972],["2026-02-05",1789.14,1800.1,1782.18,1782.56,739892290],["2026-02-06",1767.88,1782.34,1755.49,1755.49,1133423406],["2026-02-09",1769.76,1771.73,1749.87,1754.82,726411658],["2026-02-10",1756.0,1776.24,1741.37,1754.03,920697778],["2026-02-11",1768.18,1799.92,1763.96,1796.85,1146844032],["2026-02-12",1809.01,1816.11,1804.6,1814.09,501048660],["2026-02-13",1818.07,1824.19,1792.91,1824.09,608586792],["2026-02-23",1833.9,1863.13,1833.9,1860.14,756872733],["2026-02-24",1862.18,1867.69,1849.6,1867.62,1002135553],["2026-02-25",1869.49,1876.01,1855.89,1860.91,1156532827],["2026-02-26",1861.16,1882.17,1859.04,1879.64,891033680],["2026-02-27",1883.12,1899.44,1863.31,1880.33,927701241],["2026-03-02",1876.01,1885.14,1844.25,1846.1,1548149985],["2026-03-03",1854.28,1854.28,1808.55,1813.14,1303657670],["2026-03-04",1803.54,1833.33,1766.86,1818.27,1574263001],["2026-03-05",1837.4,1849.01,1806.37,1808.51,1126642399],["2026-03-06",1801.08,1807.31,1767.84,1767.84,1030298190],["2026-03-09",1757.73,1757.73,1650.49,1652.79,1380753348],["2026-03-10",1664.52,1716.62,1651.29,1676.73,1537511997],["2026-03-11",1675.87,1729.77,1675.17,1728.34,997255862],["2026-03-12",1716.62,1725.52,1701.59,1709.61,956735297],["2026-03-13",1697.72,1716.75,1688.67,1696.24,1023068442],["2026-03-16",1701.06,1707.0,1680.7,1693.21,873491825],["2026-03-17",1709.38,1732.31,1707.5,1710.29,887474546],["2026-03-18",1718.3,1742.87,1703.4,1713.83,840316740],["2026-03-19",1700.19,1709.47,1685.9,1699.13,881126066],["2026-03-20",1698.62,1698.62,1647.16,1647.81,961235269],["2026-03-23",1629.62,1636.27,1586.44,1591.17,1103087120],["2026-03-24",1626.34,1630.63,1602.92,1614.77,771713376],["2026-03-25",1634.15,1658.77,1629.73,1658.19,892224038],["2026-03-26",1661.88,1661.88,1634.55,1644.63,806689659],["2026-03-27",1643.89,1673.31,1640.31,1672.8,940097294],["2026-03-30",1646.08,1671.6,1637.58,1662.54,824732178],["2026-03-31",1668.87,1677.83,1663.11,1674.49,929691249],["2026-04-01",1713.92,1715.21,1700.18,1702.93,943330209],["2026-04-02",1706.15,1706.15,1684.47,1694.82,888151216],["2026-04-03",1700.14,1713.95,1679.17,1684.04,772311754],["2026-04-06",1682.09,1693.03,1669.31,1674.99,667956408],["2026-04-07",1677.99,1690.31,1665.36,1677.54,612450752],["2026-04-08",1706.59,1756.82,1706.59,1756.55,1256696748],["2026-04-09",1750.88,1754.77,1736.68,1736.68,1063878313],["2026-04-10",1750.86,1762.84,1746.04,1750.0,961774684],["2026-04-13",1738.57,1765.67,1733.18,1758.96,880376868],["2026-04-14",1775.41,1784.43,1765.52,1775.65,889353867],["2026-04-15",1787.24,1801.83,1786.65,1800.65,948695415],["2026-04-16",1806.2,1824.03,1799.18,1819.83,1000724970],["2026-04-17",1832.33,1846.19,1812.21,1817.17,742281201],["2026-04-20",1819.03,1839.05,1802.42,1837.11,690090096],["2026-04-21",1851.74,1866.1,1831.81,1833.48,866640210],["2026-04-22",1834.53,1861.34,1819.21,1857.3,708137323],["2026-04-23",1868.31,1888.99,1855.09,1870.36,1030969130],["2026-04-24",1873.23,1881.93,1843.63,1853.29,673852010],["2026-04-28",1850.07,1887.69,1848.98,1875.84,629723569],["2026-04-29",1878.96,1881.18,1852.49,1854.1,722302348],["2026-05-04",1870.66,1876.8,1840.43,1854.06,692675996],["2026-05-05",1853.08,1875.97,1849.32,1874.85,773453598],["2026-05-06",1881.22,1892.0,1868.92,1891.2,875178670],["2026-05-07",1897.44,1924.95,1896.45,1909.01,961003323],["2026-05-08",1911.15,1921.81,1897.06,1915.37,944197112],["2026-05-11",1918.93,1927.06,1888.17,1895.5,960671699],["2026-05-12",1893.36,1906.64,1875.25,1901.1,733300648],["2026-05-13",1908.46,1908.77,1865.12,1898.37,972787205],["2026-05-14",1899.18,1927.74,1883.98,1925.46,675088585],["2026-05-15",1928.61,1930.58,1909.9,1921.6,744584792],["2026-05-18",1916.56,1932.62,1908.78,1927.94,820722199],["2026-05-19",1933.01,1933.11,1904.47,1912.93,1007594006],["2026-05-20",1907.1,1919.39,1859.22,1913.23,1197618071],["2026-05-21",1920.44,1923.21,1886.62,1896.89,677251003],["2026-05-22",1896.74,1896.74,1856.08,1877.13,854173859],["2026-05-25",1876.37,1891.26,1876.37,1886.03,702575224],["2026-05-26",1889.15,1889.15,1876.32,1884.18,729758151],["2026-05-27",1889.87,1889.87,1861.05,1874.43,830501943],["2026-05-28",1869.7,1882.66,1857.25,1863.67,686200721],["2026-05-29",1864.42,1873.17,1855.96,1863.49,688077025],["2026-06-01",1867.26,1871.09,1836.21,1844.54,506972140],["2026-06-02",1845.32,1858.76,1824.08,1826.47,727018675],["2026-06-03",1824.18,1831.65,1798.05,1819.01,722920164],["2026-06-04",1822.08,1831.66,1812.65,1831.55,601316050],["2026-06-05",1833.07,1846.71,1829.98,1838.9,502964274],["2026-06-08",1822.1,1822.95,1789.31,1790.53,714568751],["2026-06-09",1799.21,1800.8,1780.71,1793.05,527110166],["2026-06-10",1793.39,1804.68,1789.48,1803.71,625012446],["2026-06-11",1793.15,1801.99,1788.64,1798.61,410733903],["2026-06-12",1813.07,1813.57,1788.8,1791.65,640199320],["2026-06-15",1804.24,1810.41,1775.72,1799.31,792064448],["2026-06-16",1808.56,1811.59,1799.86,1807.94,672837809],["2026-06-17",1797.41,1808.57,1787.89,1806.2,821620763],["2026-06-18",1822.37,1836.4,1819.62,1830.47,633590659],["2026-06-19",1837.38,1838.52,1822.47,1824.53,608253674],["2026-06-22",1827.53,1859.78,1822.58,1857.91,517581557],["2026-06-23",1871.92,1886.6,1862.29,1869.04,945417301],["2026-06-24",1873.19,1894.75,1861.72,1878.02,633056398],["2026-06-25",1878.71,1880.16,1856.3,1863.07,490618259],["2026-06-26",1857.24,1873.91,1854.94,1871.91,533612987],["2026-06-29",1868.64,1869.52,1850.82,1854.97,599912666],["2026-06-30",1855.67,1863.14,1844.66,1860.01,692765051],["2026-07-01",1859.96,1871.68,1859.68,1867.21,615059624],["2026-07-02",1869.87,1873.87,1861.89,1866.35,565120875],["2026-07-03",1867.41,1872.98,1857.28,1862.08,610754645],["2026-07-06",1873.24,1873.58,1829.05,1843.5,798795216],["2026-07-07",1840.69,1848.61,1825.79,1848.25,555740727],["2026-07-08",1847.42,1855.74,1842.19,1853.7,665008700],["2026-07-09",1843.01,1850.56,1838.34,1840.7,587308279],["2026-07-10",1840.33,1845.86,1823.97,1828.34,592728766],["2026-07-13",1829.5,1829.5,1781.45,1800.54,849625055],["2026-07-14",1793.23,1806.77,1774.22,1806.63,564797508],["2026-07-15",1805.93,1805.93,1775.09,1782.12,607367371],["2026-07-16",1772.52,1804.47,1757.42,1804.24,788701791],["2026-07-17",1801.89,1803.14,1787.45,1787.45,436669396],["2026-07-20",1782.93,1783.83,1733.25,1743.51,862568937],["2026-07-21",1733.44,1750.3,1725.34,1730.56,789069211],["2026-07-22",1729.33,1736.91,1664.18,1668.53,915046404],["2026-07-23",1664.5,1703.48,1658.35,1699.38,864451379],["2026-07-24",1683.23,1696.78,1674.64,1686.11,589610571],["2026-07-27",1694.78,1700.69,1662.85,1669.01,635422543],["2026-07-28",1653.51,1684.54,1651.2,1680.62,805989839],["2026-07-29",1682.72,1705.31,1675.19,1704.68,560537690],["2026-07-30",1703.94,1745.93,1701.14,1744.66,857446407],["2026-07-31",1764.45,1764.45,1730.08,1735.78,762488640],["2026-08-03",1745.06,1767.58,1737.26,1762.84,770849127],["2026-08-04",1764.98,1777.23,1759.64,1777.23,686936880],["2026-08-05",1784.94,1790.87,1769.44,1776.46,759304437],["2026-08-06",1784.65,1784.65,1762.34,1764.78,579915937],["2026-08-07",1761.23,1774.61,1756.07,1768.06,660590646],["2026-08-10",1775.79,1785.38,1759.06,1776.77,732713082],["2026-08-11",1781.08,1789.35,1766.4,1773.41,640887832],["2026-08-12",1776.63,1794.01,1770.63,1793.18,573008948],["2026-08-13",1793.81,1798.79,1762.96,1765.63,750529815],["2026-08-14",1763.6,1763.6,1717.64,1729.08,737513274],["2026-08-17",1727.81,1735.2,1715.91,1727.46,522025005],["2026-08-18",1727.62,1750.86,1724.33,1732.02,550472662],["2026-08-19",1731.28,1734.39,1719.16,1726.69,582684342],["2026-08-20",1735.56,1742.38,1729.27,1734.24,464412231],["2026-08-21",1733.52,1768.31,1725.4,1768.12,783548119],["2026-08-24",1787.54,1795.38,1778.4,1788.78,880154054],["2026-08-25",1792.19,1812.18,1785.22,1791.41,839735691],["2026-08-26",1789.43,1821.33,1787.8,1821.32,731185942],["2026-08-27",1821.82,1838.25,1815.42,1831.56,610848504],["2026-08-28",1833.27,1838.2,1819.16,1832.12,643935725],["2026-09-03",1821.82,1829.84,1802.11,1827.72,633349761],["2026-09-04",1829.66,1862.63,1829.66,1853.08,618685672],["2026-09-07",1857.32,1874.48,1821.64,1821.64,643819662],["2026-09-08",1820.75,1831.31,1814.5,1830.44,559481540],["2026-09-09",1836.98,1848.17,1822.63,1827.12,566830089],["2026-09-10",1825.79,1834.96,1812.98,1829.23,484570078],["2026-09-11",1820.11,1822.44,1795.21,1795.21,697692122],["2026-09-14",1792.67,1799.1,1776.85,1788.23,823996368],["2026-09-15",1795.12,1813.94,1794.76,1811.15,642481052],["2026-09-16",1812.96,1816.26,1805.2,1810.11,592811094],["2026-09-17",1802.79,1830.35,1801.42,1822.77,720906040],["2026-09-18",1835.32,1841.2,1815.66,1815.66,881177232],["2026-09-21",1829.03,1829.03,1783.03,1799.67,656135072],["2026-09-22",1798.9,1828.19,1787.62,1816.93,539309659],["2026-09-23",1818.06,1822.67,1801.65,1801.65,669616162],["2026-09-24",1801.07,1801.07,1770.47,1775.09,654700369],["2026-09-25",1773.36,1796.29,1771.57,1785.11,624262395],["2026-09-28",1786.73,1788.0,1763.62,1780.68,676734527],["2026-09-29",1780.42,1782.65,1772.54,1777.73,537870453],["2026-09-30",1780.67,1786.2,1759.29,1768.62,650368664],["2026-10-01",1765.71,1768.05,1744.31,1749.3,638450477],["2026-10-02",1747.29,1751.6,1728.36,1737.71,829387968]]}