{"text_format":"1","workbook":"xlsx","n_sheets":4,"sheets":["Question1","Question2","Question3","Question4"],"not_rendered":{"charts":0,"images":0,"macros":0,"external_links":0,"defined_names":0,"comments":0,"pivot_tables":0},"unopened":[],"bounds":{"document_bytes":16777216,"sheet_cells":100000,"rows_first":2000,"rows_last":500,"rows_between":2000,"halvings":0,"cell_chars":16384,"cell_head_chars":4096},"cells_cut":0,"cells_raw":0,"read":"whole","date_system":"1900"}

{"sheet":"Question1","index":0,"n_rows":2748,"n_cols":5,"rows_kept":2748,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close"]
["2010-01-03",1482.15,1592.9,1482.15,1592.2]
["2010-01-04",1594.4,1641.95,1594.4,1638.7]
["2010-01-05",1634.55,1635.5,1555.05,1595.8]
["2010-01-06",1595.8,1639,1595.8,1617.6]
["2010-01-07",1616.6,1628.25,1597.2,1613.3]
["2010-01-08",1615.65,1662.1,1614.95,1632.95]
["2010-01-11",1633.25,1639.9,1548.25,1572.5]
["2010-01-12",1570.3,1631.55,1570.3,1624.8]
["2010-01-13",1627.85,1671.15,1613.65,1621.4]
["2010-01-14",1622.15,1627.4,1591.4,1622.75]
["2010-01-15",1623.5,1668.45,1604.65,1611.6]
["2010-01-18",1611.65,1615.15,1587.85,1606.7]
["2010-01-19",1610.05,1644.45,1596.65,1601.1]
["2010-01-20",1601.25,1626.05,1593.2,1620.6]
["2010-01-21",1623.05,1645,1608.3,1613.6]
["2010-01-22",1612.95,1613.65,1579.55,1586.4]
["2010-01-25",1600.5,1633.55,1600.05,1603.9]
["2010-01-26",1603.65,1610.9,1592.7,1599.1]
["2010-01-27",1598.35,1598.35,1538.7,1546.2]
["2010-01-28",1546.2,1554.15,1521.4,1549.5]
["2010-01-29",1554.2,1605.9,1554.2,1588]
["2010-02-01",1591.25,1616.7,1591.25,1597.9]
["2010-02-02",1598.5,1621.35,1596.45,1599.75]
["2010-02-03",1599.8,1645.9,1599.8,1636.6]
["2010-02-04",1636.6,1676.1,1636.6,1662.75]
["2010-02-05",1666.95,1731.65,1666.7,1689.65]
["2010-02-08",1692.1,1713.7,1692.1,1711.2]
["2010-02-09",1712.85,1771.65,1712.85,1756]
["2010-02-10",1777.75,1795.45,1738.75,1744.5]
["2010-02-11",1744.5,1744.5,1694.45,1702.55]
["2010-02-12",1704.85,1742.8,1704.15,1711.1]
["2010-02-15",1710.05,1753.1,1710.05,1742.1]
["2010-02-16",1742.3,1764.15,1713.45,1718.8]
["2010-02-17",1719.55,1767.8,1719.55,1753.6]
["2010-02-18",1754.2,1781.05,1733.55,1739.05]
["2010-02-19",1745.2,1818.2,1689.2,1696.4]
["2010-02-22",1696.4,1751.6,1693.1,1732]
["2010-02-23",1734.05,1757.05,1699.25,1710.45]
["2010-02-24",1711.15,1726.65,1670.75,1722.55]
["2010-02-25",1722.85,1783.3,1626.35,1654.8]
["2010-02-26",1661.5,1727.9,1630,1712.7]
["2010-03-01",1713.65,1773.85,1690.05,1696.55]
["2010-03-02",1696.45,1719.15,1644.4,1656]
["2010-03-03",1656,1721,1656,1688.5]
["2010-03-04",1711.85,1730.85,1684.9,1702.75]
["2010-03-05",1717.75,1765.25,1654.45,1666.35]
["2010-03-08",1667.45,1692.25,1595.45,1646.25]
["2010-03-09",1647.85,1680.45,1588.2,1602.75]
["2010-03-10",1601.4,1645,1553.45,1560.7]
["2010-03-11",1561.55,1571.3,1503.2,1567.05]
["2010-03-12",1546.8,1630.95,1538.7,1620.1]
["2010-03-15",1620.4,1621.2,1554.3,1562.2]
["2010-03-16",1563.3,1585.25,1542.65,1556.6]
["2010-03-17",1563.3,1604,1542.65,1589.6]
["2010-03-18",1590.3,1629.2,1544.5,1553.4]
["2010-03-19",1554.2,1579.4,1540.45,1569.55]
["2010-03-22",1570.45,1593.3,1555.75,1562.95]
["2010-03-23",1563.3,1575.85,1527.55,1568.6]
["2010-03-24",1569.3,1609.4,1553.4,1558.25]
["2010-03-25",1556.95,1557.85,1489.1,1549.5]
["2010-03-26",1545.55,1545.55,1493.9,1528.45]
["2010-03-29",1528.7,1555.5,1510.75,1534.75]
["2010-03-30",1534.05,1534.05,1420.85,1428.1]
["2010-03-31",1428.5,1467.4,1391.65,1434.65]
["2010-04-01",1436.15,1475.25,1381.05,1452.95]
["2010-04-02",1453.3,1558.05,1453.3,1557.15]
["2010-04-05",1557.55,1636.95,1557.55,1613]
["2010-04-06",1613,1631.6,1550.85,1624.65]
["2010-04-07",1624.4,1628.55,1586,1592.7]
["2010-04-08",1587.95,1587.95,1502.7,1518.65]
["2010-04-09",1518.55,1518.55,1412.45,1443.55]
["2010-04-12",1443.55,1478.85,1410,1414.8]
["2010-04-13",1417.75,1469.05,1375.05,1404.95]
["2010-04-14",1405.7,1425.55,1339.75,1415.65]
["2010-04-15",1416.05,1431.8,1371.85,1388]
["2010-04-16",1383.8,1383.8,1311.3,1359.45]
["2010-04-19",1362.5,1439.05,1362.5,1436.1]
["2010-04-20",1436.15,1455.85,1400.65,1416.9]
["2010-04-21",1419.9,1438,1396.55,1406.55]
["2010-04-22",1410,1421.5,1319.65,1333.45]
["2010-04-23",1330.15,1342.15,1258.0999999999999,1316.05]
["2010-04-26",1317.95,1385.15,1317.95,1380.55]
["2010-04-27",1381.9,1428.6,1381.9,1422.4]
["2010-04-28",1423.25,1436.6,1358.8,1365.05]
["2010-04-29",1362.45,1385.7,1328.05,1378.55]
["2010-04-30",1380.4,1391.35,1359.65,1363.15]
["2010-05-03",1359.1,1359.1,1295.95,1304.55]
["2010-05-04",1305.3,1326.3,1276.4000000000001,1282.8]
["2010-05-05",1281.3,1311.7,1220.7,1299.25]
["2010-05-06",1300.2,1310.45,1287.8,1306.8499999999999]
["2010-05-07",1310.8,1347.7,1303.75,1311.65]
["2010-05-10",1311.3,1316.2,1289.55,1293.4000000000001]
["2010-05-11",1293.45,1293.45,1252.7,1268]
["2010-05-12",1267.8499999999999,1267.8499999999999,1228.4000000000001,1233]
["2010-05-13",1229.25,1230.9000000000001,1203.2,1224.4000000000001]
["2010-05-14",1224.5,1246.25,1201.5,1235.9000000000001]
["2010-05-17",1237,1269.8,1235.7,1247.6500000000001]
["2010-05-18",1247.0999999999999,1278.75,1232.8499999999999,1275.3499999999999]
["2010-05-19",1273.7,1317.75,1267.4000000000001,1311.05]
["2010-05-20",1310.8,1347.3,1304.95,1344.85]
["2010-05-21",1355.35,1410.75,1355.35,1380.45]
["2010-05-24",1380.4,1380.4,1345.1,1349]
["2010-05-25",1350.15,1395.35,1350.15,1389.25]
["2010-05-26",1390.95,1461.05,1390.95,1404.6]
["2010-05-27",1405.45,1426.15,1392.7,1421.75]
["2010-05-28",1423.4,1442.7,1413.8,1430.35]
["2010-05-31",1430.5,1468.7,1430.5,1463.65]
["2010-06-01",1464.3,1485.5,1458.9,1467.2]
["2010-06-02",1464.4,1477.55,1437.15,1440.4]
["2010-06-03",1438.8,1438.8,1411.9,1432.9]
["2010-06-04",1434.95,1459.15,1423.95,1435.5]
["2010-06-07",1437,1452.8,1422.4,1445.25]
["2010-06-08",1443.15,1480.85,1441.6,1477.3]
["2010-06-09",1477.55,1510.45,1477.55,1498.75]
["2010-06-10",1498,1518.05,1497.05,1507.1]
["2010-06-11",1524.05,1539.1,1470.4,1475.15]
["2010-06-14",1475.65,1491.4,1461.3,1488.25]
["2010-06-15",1487.85,1499.85,1462.75,1472.2]
["2010-06-16",1472.15,1472.15,1431.25,1451.65]
["2010-06-17",1452.8,1467.15,1448.95,1454.3]
["2010-06-18",1453.7,1474.7,1445.6,1470]
["2010-06-21",1471.35,1505.75,1471.35,1492.35]
["2010-06-22",1490.2,1490.65,1462.45,1471.45]
["2010-06-23",1473.45,1498.7,1473.45,1495.25]
["2010-06-24",1496.15,1516.8,1494.8,1511.3]
["2010-06-25",1511.5,1530.9,1511.5,1526.05]
["2010-06-28",1525.15,1525.15,1504.05,1516.8]
["2010-06-29",1517,1528.15,1513.4,1517.6]
["2010-06-30",1518.15,1523.2,1502.7,1509.65]
["2010-07-01",1510.55,1523.1,1506.15,1518.55]
["2010-07-02",1518.7,1537.1,1507.95,1533.35]
["2010-07-05",1535.55,1564.75,1513.65,1522.6]
["2010-07-06",1522.2,1534.35,1505.9,1509.75]
["2010-07-07",1509.25,1512.25,1475.15,1479.65]
["2010-07-08",1479.3,1482.9,1458.6,1463.1]
["2010-07-09",1464.55,1468.55,1432.85,1435.8]
["2010-07-12",1434.95,1443.25,1416,1424.2]
["2010-07-13",1424.9,1435.2,1394.3,1397.25]
["2010-07-14",1397.05,1397.05,1310.85,1317.75]
["2010-07-15",1317.35,1363.45,1269.25,1348.9]
["2010-07-16",1350.8,1371.8,1315.15,1318.25]
["2010-07-19",1317,1342.75,1291.3,1338.05]
["2010-07-20",1337.7,1359.4,1327.95,1333.8]
["2010-07-21",1333.3,1343.65,1317.3,1332.85]
["2010-07-22",1332.85,1344.5,1322.6,1326.85]
["2010-07-23",1323.7,1333.85,1312.25,1331.9]
["2010-07-26",1330.7,1339.4,1319,1321.25]
["2010-07-27",1320.25,1333.15,1302.6500000000001,1318.55]
["2010-07-28",1319.7,1321.7,1299.9000000000001,1310.8]
["2010-07-29",1312.1,1348.25,1311.15,1345.6]
["2010-07-30",1345.95,1363.95,1341.05,1344.95]
["2010-08-02",1345.25,1360.4,1325.15,1328]
["2010-08-03",1328.15,1328.15,1306.5999999999999,1310.75]
["2010-08-04",1312.25,1321.55,1295.45,1317.9]
["2010-08-05",1319.35,1354.95,1319.35,1351.45]
["2010-08-06",1351.5,1363.05,1334.95,1341.4]
["2010-08-09",1342,1360.65,1339.05,1358.05]
["2010-08-10",1358.75,1374.5,1358.75,1370.25]
["2010-08-11",1370.75,1394.9,1370.75,1381.2]
["2010-08-12",1381.6,1398.9,1376.9,1386.05]
["2010-08-13",1386.3,1390.45,1374.9,1386.95]
["2010-08-16",1387.35,1396.1,1377.75,1381.25]
["2010-08-17",1379.6,1383.45,1368.25,1369.85]
["2010-08-18",1368.65,1373.55,1360.65,1367.7]
["2010-08-19",1369.9,1384.85,1369.8,1375.95]
["2010-08-20",1376.5,1397.3,1375.9,1394.1]
["2010-08-23",1395.95,1433.15,1395.95,1427.75]
["2010-08-24",1428.05,1434.65,1420.9,1428.25]
["2010-08-25",1430.9,1444.45,1421,1435.35]
["2010-08-26",1434.7,1450.2,1424.35,1439.75]
["2010-08-27",1440.6,1453.15,1440.6,1450.05]
["2010-08-30",1449.35,1469,1448.95,1456.35]
["2010-08-31",1457.1,1470.55,1447.8,1467.65]
["2010-09-01",1467.65,1482,1452.6,1456.15]
["2010-09-02",1456.75,1466.65,1437.85,1445.3]
["2010-09-03",1443.25,1451.05,1411.55,1417.2]
["2010-09-06",1416.05,1416.05,1352.1,1354.35]
["2010-09-07",1351.8,1361.7,1295.3,1317]
["2010-09-08",1317.8,1351.1,1311.1,1342.9]
["2010-09-09",1341.65,1347.4,1325.75,1329.85]
["2010-09-10",1329.1,1329.1,1261.2,1266.45]
["2010-09-13",1268.4000000000001,1305.0999999999999,1268.4000000000001,1292.55]
["2010-09-14",1292.9000000000001,1298.25,1261,1267.9000000000001]
["2010-09-15",1267.45,1299,1249.3499999999999,1292.55]
["2010-09-16",1292.4000000000001,1302.75,1260.8,1266.4000000000001]
["2010-09-17",1267.3,1284.1500000000001,1264.4000000000001,1271.6500000000001]
["2010-09-20",1270.75,1288.1500000000001,1254.3499999999999,1282]
["2010-09-21",1281.45,1300.05,1275.8,1297.8]
["2010-09-22",1296.0999999999999,1306.45,1282.5,1284.75]
["2010-09-23",1284.3499999999999,1287.8499999999999,1262.6500000000001,1285]
["2010-09-24",1285.05,1286.3499999999999,1264.2,1267.3]
["2010-09-27",1268.7,1272.75,1230.05,1238.95]
["2010-09-28",1232.8499999999999,1234.0999999999999,1193.8,1201.9000000000001]
["2010-09-29",1201.3,1214.3499999999999,1185.0999999999999,1206.25]
["2010-09-30",1205.7,1205.7,1167.5,1176.75]
["2010-10-01",1177.8499999999999,1228.8,1173.3499999999999,1175.45]
["2010-10-04",1174.3,1174.3,1140.5999999999999,1158.05]
["2010-10-05",1157.05,1157.05,1122.8,1136]
["2010-10-06",1135.6500000000001,1171.5,1108.2,1166.1500000000001]
["2010-10-07",1166.2,1202.7,1166.2,1172]
["2010-10-08",1171.75,1172.1500000000001,1141.45,1143.95]
["2010-10-11",1143,1155.3499999999999,1132.9000000000001,1152.45]
["2010-10-12",1158.2,1190.4000000000001,1157.25,1183.9000000000001]
["2010-10-13",1182.8,1188.2,1176.5999999999999,1186.3]
["2010-10-14",1186.95,1192.9000000000001,1171.8499999999999,1178.7]
["2010-10-15",1178.75,1185.8,1164.25,1167.1500000000001]
["2010-10-18",1167.2,1175.5999999999999,1155.1500000000001,1172.75]
["2010-10-19",1178.25,1203.8499999999999,1177.0999999999999,1200.8]
["2010-10-20",1201.25,1226.3499999999999,1199.75,1224.8499999999999]
["2010-10-21",1225,1249.2,1225,1242.05]
["2010-10-22",1242.1500000000001,1261.4000000000001,1236.6500000000001,1240.25]
["2010-10-25",1239,1249.0999999999999,1232.3499999999999,1246.75]
["2010-10-26",1246.6500000000001,1277.25,1246.6500000000001,1266.8]
["2010-10-27",1266.75,1275.55,1255.95,1269.95]
["2010-10-28",1271.3499999999999,1271.4000000000001,1237.5,1239.55]
["2010-10-29",1239.3499999999999,1239.3499999999999,1199.95,1208.05]
["2010-11-01",1207.2,1246.9000000000001,1207.05,1242.8499999999999]
["2010-11-02",1245,1270.0999999999999,1243.2,1247.05]
["2010-11-03",1246.5999999999999,1254.55,1228.5999999999999,1233.25]
["2010-11-04",1232.3499999999999,1238,1216.9000000000001,1236]
["2010-11-05",1236,1241.75,1231.05,1237.5999999999999]
["2010-11-08",1236.95,1237.8499999999999,1224.3,1235]
["2010-11-09",1235.8499999999999,1247.5,1220.05,1222.3499999999999]
["2010-11-10",1221.2,1223.05,1209.8499999999999,1216]
["2010-11-11",1216.05,1230,1216.05,1225.2]
["2010-11-12",1225.4000000000001,1254.45,1225.3499999999999,1252.9000000000001]
["2010-11-15",1252.9000000000001,1275.45,1248.9000000000001,1272.75]
["2010-11-16",1272.25,1281,1253.45,1264.75]
["2010-11-17",1264.75,1272.0999999999999,1258.4000000000001,1268.1500000000001]
["2010-11-18",1268.0999999999999,1280.5,1255.2,1276.2]
["2010-11-19",1276.25,1290,1273.6500000000001,1275.5999999999999]
["2010-11-22",1275.7,1288.2,1275.5,1284.6500000000001]
["2010-11-23",1284.8499999999999,1319.85,1284.8499999999999,1298.55]
["2010-11-24",1298.9000000000001,1308.45,1295.0999999999999,1302.5]
["2010-11-25",1303.3,1317.2,1303.3,1313.7]
["2010-11-26",1313.7,1333.5,1313.7,1332.15]
["2010-11-29",1332.2,1341.75,1327.6,1333.35]
["2010-11-30",1333.8,1360.8,1333.8,1354.3]
["2010-12-01",1354.45,1369.5,1346.15,1349.35]
["2010-12-02",1349.25,1349.25,1308.1500000000001,1312.6]
["2010-12-03",1310.1500000000001,1321.65,1297.2,1317.6]
["2010-12-06",1317.75,1325.6,1307,1310.5]
["2010-12-07",1312.8,1313.4,1285.45,1295.25]
["2010-12-08",1294.25,1294.25,1257.0999999999999,1277.4000000000001]
["2010-12-09",1278.95,1292.8,1237.3,1242]
["2010-12-10",1242.05,1248.5,1207.95,1212]
["2010-12-13",1212.1500000000001,1239,1208.75,1228.3]
["2010-12-14",1229.3499999999999,1253.5999999999999,1229.3499999999999,1248.95]
["2010-12-15",1249,1265.9000000000001,1242.25,1263.55]
["2010-12-16",1263.5,1276.1500000000001,1250.6500000000001,1254.3]
["2010-12-17",1254.25,1279.5999999999999,1248.55,1271.8]
["2010-12-20",1271.8,1293.55,1263.95,1291.25]
["2010-12-21",1291.3,1331.35,1291.3,1307.6500000000001]
["2010-12-22",1307.55,1330.3,1306.25,1327.25]
["2010-12-23",1327.35,1334.2,1303.3499999999999,1309.25]
["2010-12-24",1309.2,1323.4,1304.9000000000001,1311.65]
["2010-12-27",1311.65,1324.35,1285.3,1287.3]
["2010-12-28",1287.5,1296.75,1275.95,1280.4000000000001]
["2010-12-29",1280.45,1298.8499999999999,1279.4000000000001,1286.75]
["2010-12-30",1286.8499999999999,1295.2,1277.8499999999999,1286.75]
["2010-12-31",1287,1302.5999999999999,1279.8499999999999,1293.05]
["2011-01-03",1299.4000000000001,1312.35,1295.3,1297.9000000000001]
["2011-01-04",1297.95,1309.95,1297.95,1305.95]
["2011-01-05",1306,1333.5,1306,1329.1]
["2011-01-06",1329.3,1351.85,1329.3,1348]
["2011-01-07",1347.95,1362.05,1346.5,1355.2]
["2011-01-10",1355.35,1371.1,1355.35,1365.95]
["2011-01-11",1366.05,1374.2,1353.5,1370.1]
["2011-01-12",1368.55,1368.55,1312.1,1342.05]
["2011-01-13",1342.1,1382.55,1342.05,1379.7]
["2011-01-14",1385.85,1396.05,1369,1371.7]
["2011-01-17",1371.5,1373.5,1340.95,1359.15]
["2011-01-18",1359.1,1384.9,1355.3,1378.85]
["2011-01-19",1378.8,1392.15,1373.45,1382.6]
["2011-01-20",1382.7,1395.4,1382.7,1387.1]
["2011-01-21",1387.3,1391.85,1368.05,1370.8]
["2011-01-24",1370.65,1396.8,1365.05,1395.5]
["2011-01-25",1395.55,1416.3,1395.55,1405.7]
["2011-01-26",1405.7,1416.45,1397.6,1402.2]
["2011-01-27",1402.2,1412.7,1386.65,1391.2]
["2011-01-28",1393.15,1396.35,1380.65,1393.35]
["2011-01-31",1393.35,1421,1393.35,1416.7]
["2011-02-01",1415.85,1422.95,1376.15,1381.35]
["2011-02-02",1381.4,1392.05,1369.45,1384.8]
["2011-02-03",1384.85,1392.8,1380.4,1383.85]
["2011-02-04",1383.9,1389.55,1364.25,1370.1]
["2011-02-07",1370.05,1370.05,1335.65,1355.1]
["2011-02-08",1355.1,1362.8,1314.1,1320.45]
["2011-02-09",1320.9,1325.2,1299.05,1312.4]
["2011-02-10",1312.45,1324,1281.9000000000001,1295.55]
["2011-02-11",1295.3,1362.25,1294.5999999999999,1351.4]
["2011-02-14",1351.75,1399.55,1345.05,1358.05]
["2011-02-15",1360.25,1386.75,1301.8,1306.3499999999999]
["2011-02-16",1304.8499999999999,1316.45,1259.0999999999999,1271.45]
["2011-02-17",1272.8,1311.1,1249.45,1290.5]
["2011-02-18",1290.8499999999999,1307.95,1279.3,1292.8499999999999]
["2011-02-21",1292.7,1292.7,1219.3499999999999,1254.75]
["2011-02-22",1253.25,1253.25,1193.95,1197.95]
["2011-02-23",1197.8499999999999,1201.1500000000001,1098.75,1124.7]
["2011-02-24",1125.1500000000001,1200.25,1114.5999999999999,1194.2]
["2011-02-25",1191.5999999999999,1219.7,1170.7,1217.1500000000001]
["2011-02-28",1216.9000000000001,1233.4000000000001,1179.5999999999999,1193.55]
["2011-03-01",1192.8499999999999,1201.7,1173.1500000000001,1186.7]
["2011-03-02",1186.8,1193.3499999999999,1162.3499999999999,1170.95]
["2011-03-03",1168.8,1212.2,1156.1500000000001,1207.0999999999999]
["2011-03-04",1206.45,1218.3499999999999,1184.95,1187.55]
["2011-03-07",1187.5999999999999,1196.55,1139.6500000000001,1161.3]
["2011-03-08",1159.8499999999999,1165.6500000000001,1147.5,1161.5]
["2011-03-09",1161.5999999999999,1182.7,1157.25,1177.75]
["2011-03-10",1177.55,1209.5999999999999,1177.55,1206.2]
["2011-03-11",1204.9000000000001,1210.0999999999999,1185,1195.0999999999999]
["2011-03-14",1195.05,1195.25,1144.6500000000001,1148.2]
["2011-03-15",1148.0999999999999,1148.0999999999999,1094.3499999999999,1138.0999999999999]
["2011-03-16",1136.6500000000001,1153.0999999999999,1128.0999999999999,1149.25]
["2011-03-17",1146.0999999999999,1146.1500000000001,1120.3499999999999,1136.6500000000001]
["2011-03-18",1137.55,1171.8499999999999,1133.05,1139.5999999999999]
["2011-03-21",1137.5999999999999,1138.55,1116.0999999999999,1128.3499999999999]
["2011-03-22",1129.0999999999999,1129.75,1093.05,1103.05]
["2011-03-23",1104.9000000000001,1116.8499999999999,1056.0999999999999,1066.8]
["2011-03-24",1066.75,1066.75,1001.8,1024.9000000000001]
["2011-03-25",1024,1049.4000000000001,1000.1,1044.5999999999999]
["2011-03-28",1044.8499999999999,1072.9000000000001,1037.7,1067]
["2011-03-29",1066.5,1106.3,1063.05,1103.4000000000001]
["2011-03-30",1103.5999999999999,1159.3,1103.5999999999999,1144.45]
["2011-03-31",1145.75,1156.45,1120.5999999999999,1144]
["2011-04-01",1144.05,1162.05,1137.3,1149.75]
["2011-04-04",1149.5999999999999,1149.5999999999999,1128.4000000000001,1146.3]
["2011-04-05",1146.5,1162.8499999999999,1142.3,1155.3499999999999]
["2011-04-06",1155.4000000000001,1170.2,1138.8499999999999,1143.75]
["2011-04-07",1143.6500000000001,1143.6500000000001,1078.0999999999999,1101.3]
["2011-04-08",1101.45,1127.9000000000001,1101.45,1125.25]
["2011-04-11",1125.45,1150.6500000000001,1125.25,1137.2]
["2011-04-12",1137.1500000000001,1139.8499999999999,1117.7,1122.05]
["2011-04-13",1121.45,1131.95,1113.6500000000001,1130.05]
["2011-04-14",1130.05,1145.4000000000001,1130.05,1139.2]
["2011-04-15",1139.25,1151.95,1138.2,1148.95]
["2011-04-18",1149.9000000000001,1164.3,1145.25,1149.25]
["2011-04-19",1149.0999999999999,1151.5999999999999,1139.25,1144.95]
["2011-04-20",1144.0999999999999,1146.8499999999999,1136.9000000000001,1140.5]
["2011-04-21",1140.45,1146.25,1134.05,1140.8]
["2011-04-22",1140.75,1147.75,1096.25,1145.3]
["2011-04-25",1147.0999999999999,1163.1500000000001,1146.05,1151.1500000000001]
["2011-04-26",1151.2,1179,1150.5999999999999,1174.95]
["2011-04-27",1175,1187.6500000000001,1169.2,1172.8]
["2011-04-28",1172.95,1182.6500000000001,1166.7,1169.45]
["2011-04-29",1169.5,1176.2,1165.6500000000001,1168.0999999999999]
["2011-05-02",1168.25,1181.8,1167,1179.0999999999999]
["2011-05-03",1179.0999999999999,1190.1500000000001,1177.55,1181.8499999999999]
["2011-05-04",1181.95,1188.5,1171.3499999999999,1174.9000000000001]
["2011-05-05",1174.95,1194.5,1174.45,1193.2]
["2011-05-06",1193.25,1202.05,1193.25,1198.45]
["2011-05-09",1199.5,1207,1173.75,1177.55]
["2011-05-10",1177.5,1177.5,1154.9000000000001,1167.9000000000001]
["2011-05-11",1168.0999999999999,1175.8,1146.9000000000001,1148.05]
["2011-05-12",1148,1154.45,1125.3499999999999,1127.2]
["2011-05-13",1127.1500000000001,1130.6500000000001,1106.8,1115.5999999999999]
["2011-05-16",1117.5,1132.95,1114,1115.7]
["2011-05-17",1115.05,1116.0999999999999,1095.45,1112.3499999999999]
["2011-05-18",1112.45,1128.9000000000001,1112.45,1126.5999999999999]
["2011-05-19",1126.55,1134.8,1122.3499999999999,1131.0999999999999]
["2011-05-20",1131.05,1133.3,1121.8,1127.1500000000001]
["2011-05-23",1127.0999999999999,1132.95,1126.9000000000001,1129]
["2011-05-24",1128.95,1128.95,1110.1500000000001,1112.75]
["2011-05-25",1112.7,1112.7,1084.2,1087.75]
["2011-05-26",1087.75,1087.75,1064.4000000000001,1078.3]
["2011-05-27",1078.25,1099.7,1075.45,1096.6500000000001]
["2011-05-30",1096.3499999999999,1100.55,1084.7,1097.5999999999999]
["2011-05-31",1097.9000000000001,1102.45,1090.25,1095.2]
["2011-06-01",1095.8499999999999,1097.8,1081.3,1087.6500000000001]
["2011-06-02",1087.0999999999999,1087.0999999999999,1064.4000000000001,1067]
["2011-06-03",1066.4000000000001,1099.8,1060.05,1096.5999999999999]
["2011-06-06",1096.5999999999999,1102.8,1086.75,1096.0999999999999]
["2011-06-07",1095.8499999999999,1101,1090.2,1094]
["2011-06-08",1094.05,1114.3499999999999,1091.05,1107.9000000000001]
["2011-06-09",1108.3499999999999,1119.55,1097.95,1100.75]
["2011-06-10",1097.4000000000001,1097.4000000000001,1066.05,1069.8]
["2011-06-13",1068.05,1074.5999999999999,1062.2,1067.95]
["2011-06-14",1068.3499999999999,1079.3499999999999,1066.95,1069.75]
["2011-06-15",1069.1500000000001,1069.1500000000001,1059.5999999999999,1065.0999999999999]
["2011-06-16",1064.8,1064.8,1052.0999999999999,1059.5]
["2011-06-17",1059.95,1078.0999999999999,1059.25,1072.05]
["2011-06-20",1072.1500000000001,1088.5,1068.3499999999999,1083.6500000000001]
["2011-06-21",1083.8,1109,1083.8,1105.5]
["2011-06-22",1105.7,1127.1500000000001,1103.3,1110.45]
["2011-06-23",1110.3499999999999,1116.7,1102.45,1105.55]
["2011-06-24",1103.55,1106.05,1092.5,1103.0999999999999]
["2011-06-27",1103.0999999999999,1108.45,1088.0999999999999,1091.95]
["2011-06-28",1091.3499999999999,1091.3499999999999,1079.55,1085.9000000000001]
["2011-06-29",1085.95,1089.95,1072.75,1077.7]
["2011-06-30",1076.1500000000001,1076.1500000000001,1063.4000000000001,1070.6500000000001]
["2011-07-01",1065.95,1074.75,1064.5,1072.55]
["2011-07-04",1072.45,1073.95,1062.1500000000001,1064.2]
["2011-07-05",1063.9000000000001,1066.55,1050.1500000000001,1053.4000000000001]
["2011-07-06",1053.2,1061.2,1046.9000000000001,1051.7]
["2011-07-07",1051.45,1062.8,1050.9000000000001,1061.45]
["2011-07-08",1061.45,1076.3499999999999,1053.5999999999999,1072.8499999999999]
["2011-07-11",1073,1077.7,1059.75,1063.1500000000001]
["2011-07-12",1064.25,1070.05,1059.55,1066]
["2011-07-13",1066.4000000000001,1077.55,1066.2,1074.5999999999999]
["2011-07-14",1074.2,1082.4000000000001,1072.55,1075.25]
["2011-07-15",1074.3499999999999,1079.3,1070.2,1072.0999999999999]
["2011-07-18",1071.75,1072.0999999999999,1059.55,1068]
["2011-07-19",1068.0999999999999,1072.5999999999999,1061.4000000000001,1070.6500000000001]
["2011-07-20",1070.6500000000001,1076.7,1069.05,1071.1500000000001]
["2011-07-21",1070.95,1081.4000000000001,1061.05,1063]
["2011-07-22",1063.05,1076.5999999999999,1062.2,1075.5]
["2011-07-25",1075.2,1083.7,1072.95,1078.95]
["2011-07-26",1079,1084,1067.5999999999999,1069.2]
["2011-07-27",1062.5,1067.95,1061,1063.75]
["2011-07-28",1063.6500000000001,1071.2,1062.3,1068.7]
["2011-07-29",1068.7,1079,1065.7,1071.5]
["2011-08-01",1071.5,1076.7,1064.9000000000001,1069.1500000000001]
["2011-08-02",1064.05,1078.3499999999999,1064.05,1072.55]
["2011-08-03",1072.3499999999999,1076.8499999999999,1069.5999999999999,1070.6500000000001]
["2011-08-04",1070.55,1074.5,1066.45,1067.45]
["2011-08-05",1068.3,1070.25,1061.9000000000001,1064.1500000000001]
["2011-08-08",1064.0999999999999,1064.0999999999999,1051.75,1053.75]
["2011-08-09",1054.6500000000001,1059.9000000000001,1046.3499999999999,1048.05]
["2011-08-10",1048.2,1053.25,1043.3,1048.2]
["2011-08-11",1047.25,1051.55,1043.3,1045]
["2011-08-12",1047.7,1048.2,1033.4000000000001,1036.0999999999999]
["2011-08-15",1036.3499999999999,1037.3499999999999,1026.45,1035.2]
["2011-08-16",1035,1045.3,1031.45,1033.4000000000001]
["2011-08-17",1033.3499999999999,1037.45,1020.7,1023.4]
["2011-08-18",1023.25,1023.25,957.95,982.2]
["2011-08-19",982.2,993.05,969,971.7]
["2011-08-22",972.05,974.5,902.7,919.7]
["2011-08-23",916.15,916.15,861.05,872.25]
["2011-08-24",872.15,910.35,868.5,900.2]
["2011-08-25",899.7,915,899.7,912.2]
["2011-08-26",910.2,910.35,873.7,898.8]
["2011-08-29",903.75,903.75,849.95,854.2]
["2011-08-30",853,878.6,853,869.05]
["2011-08-31",869.15,893.35,858.85,861.4]
["2011-09-01",861.35,877,859.2,873.7]
["2011-09-02",873.15,893.05,868.3,890]
["2011-09-05",891.75,922.55,891,913.85]
["2011-09-06",914.65,919.2,905.5,910.1]
["2011-09-07",910.05,915.05,896.25,899.65]
["2011-09-08",899.65,914.25,899.65,911.65]
["2011-09-09",911.6,919.75,903.05,914.6]
["2011-09-12",911.2,913.05,884.65,901.95]
["2011-09-13",903,914.3,902.55,912.7]
["2011-09-14",915.5,942.8,912.9,940.35]
["2011-09-15",940.45,959.75,940.45,954.9]
["2011-09-16",958.4,969.9,956.85,960.4]
["2011-09-19",963.65,966.15,954.35,963.4]
["2011-09-20",963.4,973.25,962.5,971.25]
["2011-09-21",971.95,989.05,971.95,986.25]
["2011-09-22",984.2,984.5,969.35,972.05]
["2011-09-23",972.2,981,970.85,976.65]
["2011-09-26",980.05,994.15,973.2,976.4]
["2011-09-27",976.75,994.15,976.55,993.2]
["2011-09-28",992.95,1000.95,987.4,991.2]
["2011-09-29",991.25,998,979.95,983.2]
["2011-09-30",983.15,996.6,974.05,977.45]
["2011-10-03",977.35,977.35,960.5,963.1]
["2011-10-04",962.85,976.4,959.35,971.9]
["2011-10-05",973.55,997.3,973.55,994]
["2011-10-06",994.25,1009.55,991.95,997.6]
["2011-10-07",997.25,1001.3,987.85,991.05]
["2011-10-10",991.2,1007.4,991.15,1001.9]
["2011-10-11",1001.95,1014.1,984.45,987.5]
["2011-10-12",987.5,1001.15,985.75,997.7]
["2011-10-13",999.1,1008.95,999.1,1004.05]
["2011-10-14",1004.55,1014.25,1003.6,1010.9]
["2011-10-17",1010.95,1013.25,999.85,1005.4]
["2011-10-18",1005.45,1017.2,1004.7,1015.8]
["2011-10-19",1016.05,1038.3499999999999,1015.15,1035.7]
["2011-10-20",1034.2,1072,1032.8499999999999,1068.1500000000001]
["2011-10-21",1067.3,1082.4000000000001,1046.1500000000001,1050.2]
["2011-10-24",1050.4000000000001,1064.8499999999999,1046.3,1056.3499999999999]
["2011-10-25",1056.45,1075.9000000000001,1056.45,1062.45]
["2011-10-26",1063.05,1075.05,1057.3,1059]
["2011-10-27",1059.25,1084.6500000000001,1059.25,1080.5999999999999]
["2011-10-28",1087.5999999999999,1097.5999999999999,1071.05,1076.05]
["2011-10-31",1076.1500000000001,1082.3,1067.6500000000001,1070.8]
["2011-11-01",1070.3,1071,1063,1067.1500000000001]
["2011-11-02",1067.2,1074.5,1063.25,1065.4000000000001]
["2011-11-03",1066.05,1082.5999999999999,1065.6500000000001,1077.7]
["2011-11-04",1077.95,1107.1500000000001,1077.95,1104.55]
["2011-11-07",1105.0999999999999,1132.6500000000001,1105.0999999999999,1110.45]
["2011-11-08",1110.9000000000001,1122.6500000000001,1109.6500000000001,1112.3]
["2011-11-09",1112.1500000000001,1123.55,1112.1500000000001,1115.25]
["2011-11-10",1112.1500000000001,1122.8499999999999,1107.7,1110.2]
["2011-11-11",1110.6500000000001,1121.55,1104.75,1107.6500000000001]
["2011-11-14",1107.75,1114.1500000000001,1069.95,1098.75]
["2011-11-15",1098.6500000000001,1102.9000000000001,1082.75,1087.8499999999999]
["2011-11-16",1089.9000000000001,1098,1071.3499999999999,1082.3]
["2011-11-17",1082.5,1086.3499999999999,1057.0999999999999,1060.75]
["2011-11-18",1060.45,1064.8,1047.5,1062]
["2011-11-21",1061.8,1061.8,1043.6500000000001,1050.8499999999999]
["2011-11-22",1051,1055,1032.5999999999999,1048.5]
["2011-11-23",1048.9000000000001,1058.3,1030.5,1034.25]
["2011-11-24",1033.8499999999999,1037.7,1017.35,1020]
["2011-11-25",1019.9,1036.3499999999999,1010.45,1033.8]
["2011-11-28",1033.9000000000001,1062.3,1033.9000000000001,1059.05]
["2011-11-29",1058.8499999999999,1071.1500000000001,1052.05,1055.3]
["2011-11-30",1054.95,1065.25,1054.0999999999999,1060.75]
["2011-12-01",1063.45,1074.8499999999999,1062.9000000000001,1072.25]
["2011-12-02",1072.4000000000001,1099.25,1072.4000000000001,1096.2]
["2011-12-05",1093.05,1111.55,1093.05,1100.1500000000001]
["2011-12-06",1100.55,1114.55,1097.9000000000001,1109.9000000000001]
["2011-12-07",1110,1119.4000000000001,1098.7,1102.8]
["2011-12-08",1098.8,1105.3499999999999,1093.5999999999999,1098.2]
["2011-12-09",1098.1500000000001,1105.9000000000001,1073.45,1088.55]
["2011-12-12",1089.45,1118.5,1089.45,1109.8]
["2011-12-13",1109.45,1112.5999999999999,1090.2,1094.1500000000001]
["2011-12-14",1094.1500000000001,1104.8,1085.3,1090.45]
["2011-12-15",1090.25,1116.05,1078.95,1109.2]
["2011-12-16",1109.55,1121.75,1089.05,1093.1500000000001]
["2011-12-19",1093.25,1099.8,1082.6500000000001,1091.3499999999999]
["2011-12-20",1091.3499999999999,1099,1090,1092.8499999999999]
["2011-12-21",1092.8499999999999,1096.95,1087.5,1089.4000000000001]
["2011-12-22",1089.5999999999999,1098.5999999999999,1081.7,1085.3]
["2011-12-23",1089.5999999999999,1098.5999999999999,1084.2,1088.4000000000001]
["2011-12-26",1083.25,1088.75,1068.7,1071.3499999999999]
["2011-12-27",1071.3499999999999,1076.45,1068.8499999999999,1071.6500000000001]
["2011-12-28",1072.8499999999999,1072.8499999999999,1058.8,1067.45]
["2011-12-29",1080.0999999999999,1080.55,1080.0999999999999,1080.45]
["2011-12-30",1076.95,1088.05,1076.95,1081.6500000000001]
["2012-01-02",1083.05,1086.95,1074.1500000000001,1076.9000000000001]
["2012-01-03",1076.25,1081.2,1069.4000000000001,1074.25]
["2012-01-04",1074.4000000000001,1117.0999999999999,1074,1113.0999999999999]
["2012-01-05",1114.8499999999999,1130.95,1104.3,1110.45]
["2012-01-06",1112.8,1131.8499999999999,1104.45,1123.75]
["2012-01-09",1124.8499999999999,1144.1500000000001,1124.8499999999999,1131.55]
["2012-01-10",1131.95,1143.3,1125.55,1129.5]
["2012-01-11",1129.8,1142.3,1129.5999999999999,1135.0999999999999]
["2012-01-12",1135.5,1151.6500000000001,1133.8499999999999,1150]
["2012-01-13",1150.6500000000001,1164.0999999999999,1150.3,1159.95]
["2012-01-16",1159.8499999999999,1177.05,1156.7,1172.8499999999999]
["2012-01-17",1172.8499999999999,1178.0999999999999,1155.0999999999999,1158.9000000000001]
["2012-01-18",1158.45,1158.45,1134.6500000000001,1145.95]
["2012-01-19",1146.05,1158.05,1146.05,1149.8499999999999]
["2012-01-20",1149.8499999999999,1165.7,1145.5,1163.5]
["2012-01-23",1163.6500000000001,1167.5999999999999,1155.45,1165.45]
["2012-01-24",1165.75,1192.6500000000001,1165.75,1189.4000000000001]
["2012-01-25",1190.1500000000001,1205.95,1180,1189.2]
["2012-01-26",1189.5999999999999,1197,1135.2,1142.05]
["2012-01-27",1142.05,1181.25,1135.45,1178]
["2012-01-30",1178.45,1201.0999999999999,1172.3,1177.3499999999999]
["2012-01-31",1176.4000000000001,1193.0999999999999,1175.1500000000001,1178.5]
["2012-02-01",1176.55,1182.6500000000001,1162.75,1172.5999999999999]
["2012-02-02",1173.5999999999999,1195.2,1173.5999999999999,1193.05]
["2012-02-03",1193.5999999999999,1199.5999999999999,1182.55,1187.6500000000001]
["2012-02-06",1187.5,1192.75,1164.55,1167.8499999999999]
["2012-02-07",1167.8499999999999,1171.2,1144.3,1150.45]
["2012-02-08",1150.2,1165.4000000000001,1143.55,1157.05]
["2012-02-09",1156.8499999999999,1163.6500000000001,1153.1500000000001,1159.45]
["2012-02-10",1159.5999999999999,1173.75,1159.5999999999999,1169.75]
["2012-02-13",1169.95,1184.7,1163.75,1169.3]
["2012-02-14",1169.4000000000001,1170.8,1150.3,1152.1500000000001]
["2012-02-15",1152.05,1158.95,1148.5,1155.5999999999999]
["2012-02-16",1155.55,1155.55,1141.05,1144.2]
["2012-02-17",1144.5,1148.6500000000001,1135.9000000000001,1138.45]
["2012-02-20",1138.0999999999999,1140.2,1117.8499999999999,1123.05]
["2012-02-21",1130,1134.0999999999999,1121.3499999999999,1123.3499999999999]
["2012-02-22",1123.5999999999999,1138.45,1123.5999999999999,1129.55]
["2012-02-23",1129.8499999999999,1143.3,1129.8499999999999,1138.95]
["2012-02-24",1138.8,1147.3,1132.3,1136.95]
["2012-02-27",1136.5999999999999,1136.9000000000001,1121.45,1123.5]
["2012-02-28",1124.05,1149.6500000000001,1123.9000000000001,1145.9000000000001]
["2012-02-29",1146.05,1153.3,1139.9000000000001,1141.95]
["2012-03-01",1141.9000000000001,1147.9000000000001,1134,1135.25]
["2012-03-02",1135.1500000000001,1137.45,1122.0999999999999,1126.7]
["2012-03-05",1126.7,1140.25,1125.75,1138.5]
["2012-03-06",1138.55,1150.2,1138.55,1143.5999999999999]
["2012-03-07",1143.25,1151.55,1138.6500000000001,1146.5]
["2012-03-08",1146.55,1152.55,1130.45,1134.1500000000001]
["2012-03-09",1130.8,1133.5,1116.6500000000001,1118.75]
["2012-03-12",1119,1136.5999999999999,1118.95,1125.0999999999999]
["2012-03-13",1125.25,1135,1123.8,1129]
["2012-03-14",1125.55,1127.05,1097.5999999999999,1100.3]
["2012-03-15",1100.5,1107.2,1088.05,1104.1500000000001]
["2012-03-16",1104,1108.8,1095,1106]
["2012-03-19",1106.25,1116.8499999999999,1105.7,1110.5999999999999]
["2012-03-20",1110.6500000000001,1113.8499999999999,1089,1094.3]
["2012-03-21",1094.25,1103.3499999999999,1094.0999999999999,1097.4000000000001]
["2012-03-22",1097.55,1098.6500000000001,1073.3,1074.2]
["2012-03-23",1074.25,1085.75,1073.4000000000001,1084.5]
["2012-03-26",1084.8,1101.0999999999999,1084.8,1093.3]
["2012-03-27",1093.4000000000001,1098.5999999999999,1091.5,1096.95]
["2012-03-28",1096.95,1102.05,1096.25,1100.95]
["2012-03-29",1100.9000000000001,1111.8499999999999,1096.6500000000001,1110.7]
["2012-03-30",1110.7,1122.7,1110.7,1117.5999999999999]
["2012-04-02",1117.7,1136.55,1117.7,1127.5999999999999]
["2012-04-03",1127.05,1127.3,1111.1500000000001,1116.4000000000001]
["2012-04-04",1116.8,1121.95,1114.2,1119.6500000000001]
["2012-04-05",1119.95,1125.95,1111.45,1115.0999999999999]
["2012-04-06",1115.1500000000001,1121.5,1102.6500000000001,1107.8]
["2012-04-09",1108.25,1111.25,1089.8499999999999,1092.8]
["2012-04-10",1092.8,1099.75,1079.95,1090.6500000000001]
["2012-04-11",1091.7,1097.95,1071.3499999999999,1074.3499999999999]
["2012-04-12",1074.75,1074.8499999999999,1028.25,1049.2]
["2012-04-13",1049.5,1050.9000000000001,1035.5,1045.3]
["2012-04-16",1045.2,1045.3499999999999,1024.3,1026.75]
["2012-04-17",1026.9000000000001,1069.2,1026.9000000000001,1067]
["2012-04-18",1067,1071.5,1054.0999999999999,1062.7]
["2012-04-19",1061.9000000000001,1062.3,1034.0999999999999,1038.2]
["2012-04-20",1038.2,1047.95,1026.5,1041.6500000000001]
["2012-04-23",1041.4000000000001,1049.95,1030.0999999999999,1032.1500000000001]
["2012-04-24",1032.5,1037.7,1020.1,1028.8]
["2012-04-25",1029.25,1047.25,1029.25,1039.75]
["2012-04-26",1040.1500000000001,1047.4000000000001,1036.55,1045.4000000000001]
["2012-04-27",1045.55,1067.5,1045,1064.2]
["2012-04-30",1064.1500000000001,1072,1055.5,1064.3499999999999]
["2012-05-01",1063.75,1063.75,1044.3499999999999,1048.8]
["2012-05-02",1049.95,1072.5,1049.95,1069.9000000000001]
["2012-05-03",1070.95,1099.5,1070.55,1097.05]
["2012-05-04",1097.1500000000001,1100.45,1088.5,1092.8]
["2012-05-07",1093,1102.05,1080.8,1082.8499999999999]
["2012-05-08",1081.75,1087.5999999999999,1079.45,1085.7]
["2012-05-09",1085.8,1097.55,1085.7,1088.9000000000001]
["2012-05-10",1088.9000000000001,1097.4000000000001,1073.75,1074.95]
["2012-05-11",1074.7,1079.2,1056.45,1062.9000000000001]
["2012-05-14",1063.0999999999999,1074,1056.25,1070.05]
["2012-05-15",1069.5,1069.8,1058.95,1062.55]
["2012-05-16",1065.5999999999999,1065.5999999999999,1054.45,1061.8499999999999]
["2012-05-17",1061.9000000000001,1063.3,1048.55,1055.4000000000001]
["2012-05-18",1055.3499999999999,1061.05,1042.2,1044.2]
["2012-05-21",1044.5,1053.7,1044,1048.55]
["2012-05-22",1049.4000000000001,1068.9000000000001,1049.4000000000001,1057.8]
["2012-05-23",1058,1070.1500000000001,1058,1068.95]
["2012-05-24",1067.9000000000001,1071.7,1064.95,1068.05]
["2012-05-25",1067.8,1074,1065.55,1069.9000000000001]
["2012-05-28",1069.95,1078.55,1068.4000000000001,1070.55]
["2012-05-29",1071,1076.2,1067.45,1073.8]
["2012-05-30",1074,1085.3,1072.9000000000001,1082.05]
["2012-05-31",1081.9000000000001,1083.6500000000001,1077.55,1080.3]
["2012-06-01",1081.55,1087.4000000000001,1069.45,1071.7]
["2012-06-04",1070.95,1070.95,1055.3,1056.5999999999999]
["2012-06-05",1057.0999999999999,1064.9000000000001,1054.9000000000001,1058.25]
["2012-06-06",1057.95,1058.45,1043.3,1048]
["2012-06-07",1047.9000000000001,1051.8499999999999,1033.95,1035.95]
["2012-06-08",1035.95,1037.5,1025,1032.55]
["2012-06-11",1032.55,1044,1032.55,1041.3]
["2012-06-12",1041.3499999999999,1041.5,1032.25,1035.9000000000001]
["2012-06-13",1035.2,1035.2,1009,1012]
["2012-06-14",1012.05,1023.65,1005.75,1021.9]
["2012-06-15",1021.8,1022.2,1001.9,1004.05]
["2012-06-18",1004.2,1021.3,997.85,1001.55]
["2012-06-19",1001.05,1001.05,972.55,973.5]
["2012-06-20",973,977.95,953.15,971.65]
["2012-06-21",973,987.5,956.8,960.65]
["2012-06-22",960.3,964.1,943.6,958.9]
["2012-06-25",959.2,972.05,954.15,957.7]
["2012-06-26",957.55,957.55,935.55,954.75]
["2012-06-27",954.9,966.5,953.9,963.25]
["2012-06-28",963.3,969.55,955.4,966.65]
["2012-06-29",967.7,978.6,966.55,969.1]
["2012-07-02",969.15,971.75,951.2,953.55]
["2012-07-03",953.8,963.85,948,961.95]
["2012-07-04",961.15,971.55,961.15,969.85]
["2012-07-05",970.4,977.2,969.9,976.05]
["2012-07-06",976.05,976.25,967.25,969.65]
["2012-07-09",970.75,981.2,968.35,979.25]
["2012-07-10",979.4,983.55,978.2,979.85]
["2012-07-11",979.75,990.85,979.05,988.55]
["2012-07-12",988.6,994.25,984.35,988.45]
["2012-07-13",988.55,995.3,983.45,985.7]
["2012-07-16",985.75,996.4,984.7,995.2]
["2012-07-17",992.4,1001.45,986.15,998.85]
["2012-07-18",998.85,1003.3,985.7,987.7]
["2012-07-19",987.35,988.1,981.1,985.7]
["2012-07-20",985.85,989.4,981.45,987.25]
["2012-07-23",987.65,1012.75,986.7,1010.6]
["2012-07-24",1010.9,1024.6500000000001,1010.85,1013.5]
["2012-07-25",1013.65,1014.8,999.4,1001.1]
["2012-07-26",1000.7,1008.8,990.85,1006.95]
["2012-07-27",1006.9,1013.45,1004.2,1008.6]
["2012-07-30",1008.45,1008.45,992.7,995.2]
["2012-07-31",992.05,1005.85,985.25,998.55]
["2012-08-01",998.6,1002.35,993.35,998.85]
["2012-08-02",998.95,1005.15,998.8,1001.65]
["2012-08-03",1001.4,1001.4,989.85,992]
["2012-08-06",991.75,997,983.55,985.75]
["2012-08-07",985.75,996.8,985.75,994.9]
["2012-08-08",994.15,994.15,981.6,983.6]
["2012-08-09",983.45,985.25,970.8,976.05]
["2012-08-10",975.6,975.6,960.7,969.6]
["2012-08-13",969.85,974.75,967.35,970.3]
["2012-08-14",969.95,969.95,960.2,966.2]
["2012-08-15",964.65,971.85,960.5,970.05]
["2012-08-16",970.1,976.25,968.25,969.9]
["2012-08-17",969.95,978,969.25,976.45]
["2012-08-20",976.15,976.15,961.55,963.15]
["2012-08-21",961.15,964.2,950.3,955.2]
["2012-08-22",955.35,957.9,945.8,948.2]
["2012-08-23",948.1,951.8,944.5,948.2]
["2012-08-24",947.8,956.35,946.25,954.75]
["2012-08-27",954.8,963.15,952.5,960.8]
["2012-08-28",960.85,968.75,952.95,954.75]
["2012-08-29",954.8,960.45,945,958.45]
["2012-08-30",958.45,973.5,958.45,971.05]
["2012-08-31",971.5,976.5,969,972.45]
["2012-09-03",972.9,983.6,971.7,973.6]
["2012-09-04",973.7,976.05,966.55,973.3]
["2012-09-05",973.8,982.5,968.8,971.65]
["2012-09-06",971.75,976.2,965.65,967.35]
["2012-09-07",967.5,976.35,961.65,962.5]
["2012-09-10",962.9,963.75,955.45,957.35]
["2012-09-11",957.7,959.8,945,946.9]
["2012-09-12",946.8,946.8,929.25,932.2]
["2012-09-13",932.35,934.9,920.1,922.7]
["2012-09-14",922.55,939.7,921.65,936.9]
["2012-09-17",936.15,944.35,935.9,937.75]
["2012-09-18",937.35,953.3,937.05,951.4]
["2012-09-19",951.45,956.95,946.4,951.45]
["2012-09-20",951.6,965.5,951.6,962.1]
["2012-09-21",962.85,963.7,957.2,962.3]
["2012-09-24",962.35,970.2,957.95,960.7]
["2012-09-25",960.5,960.95,954.35,956.95]
["2012-09-26",957.55,958.55,952.1,954.05]
["2012-09-27",953.9,960.85,948.05,959.85]
["2012-09-28",960.35,965.75,956.9,962.65]
["2012-10-01",964.15,974.1,963.5,971.9]
["2012-10-02",972.3,992.05,972.3,990.35]
["2012-10-03",990.35,1000.3,989.05,996.85]
["2012-10-04",996.85,1007.2,992.3,1001.6]
["2012-10-05",1001.8,1012.75,1001.8,1008.75]
["2012-10-08",1009.5,1026,1009.5,1020.15]
["2012-10-09",1020.9,1030.3499999999999,1017.5,1026.2]
["2012-10-10",1026.4000000000001,1040.45,1026,1036.1500000000001]
["2012-10-11",1036.3499999999999,1042.2,1027.7,1031.0999999999999]
["2012-10-12",1031.25,1051.75,1031.25,1049.7]
["2012-10-15",1049.55,1057.45,1040.95,1050.1500000000001]
["2012-10-16",1050.1500000000001,1070.1500000000001,1050.1500000000001,1067.9000000000001]
["2012-10-17",1067.7,1075.75,1051.8,1055]
["2012-10-18",1055.75,1055.75,1034.0999999999999,1036.4000000000001]
["2012-10-19",1036.75,1052.45,1036.75,1045.95]
["2012-10-22",1047.55,1072.25,1047.55,1069.8]
["2012-10-23",1070.5,1085.75,1054.95,1058.6500000000001]
["2012-10-24",1058.3499999999999,1066.0999999999999,1045.6500000000001,1063.7]
["2012-10-25",1064.0999999999999,1076.95,1062.3,1069.75]
["2012-10-26",1069.95,1078.8499999999999,1066.8,1077]
["2012-10-29",1074.45,1087.3499999999999,1074.45,1086.2]
["2012-10-30",1089,1100,1075.55,1078.45]
["2012-10-31",1078.7,1084.95,1069,1073.25]
["2012-11-01",1073.2,1083.6500000000001,1072.8499999999999,1077.95]
["2012-11-02",1077.8499999999999,1079.9000000000001,1070.5,1076]
["2012-11-05",1075.45,1084.95,1075.4000000000001,1079.3]
["2012-11-06",1079.3,1082.5999999999999,1073.3499999999999,1076]
["2012-11-07",1075.95,1087,1072.6500000000001,1085]
["2012-11-08",1085.05,1100.4000000000001,1085.05,1094.8]
["2012-11-09",1095.6500000000001,1103.95,1095.5999999999999,1098.4000000000001]
["2012-11-12",1095.8,1095.8,1084.3499999999999,1091.95]
["2012-11-13",1091.8499999999999,1100.0999999999999,1091.7,1093.5]
["2012-11-14",1093.5999999999999,1102.0999999999999,1093.5999999999999,1100.1500000000001]
["2012-11-15",1100.55,1105.5999999999999,1091.2,1093.05]
["2012-11-16",1094.45,1099.8499999999999,1087.3,1089.5999999999999]
["2012-11-19",1089.75,1093.05,1081.25,1084.3499999999999]
["2012-11-20",1084.4000000000001,1089.8499999999999,1078.95,1081.8]
["2012-11-21",1082.4000000000001,1091.45,1082.3,1089.3499999999999]
["2012-11-22",1089.75,1099.1500000000001,1087.75,1097.3499999999999]
["2012-11-23",1097.5999999999999,1103.25,1077.4000000000001,1080.25]
["2012-11-26",1080.25,1080.4000000000001,1070.75,1073.75]
["2012-11-27",1072.7,1080.8,1070.3,1078.95]
["2012-11-28",1077.9000000000001,1087.5,1077.8,1085]
["2012-11-29",1085.05,1091.3499999999999,1083.95,1088.3499999999999]
["2012-11-30",1089.3,1090.25,1083.2,1086.5]
["2012-12-03",1086.25,1087,1074.2,1076.3499999999999]
["2012-12-04",1076.3,1080.5,1074.0999999999999,1077.9000000000001]
["2012-12-05",1078.45,1086.2,1073.5999999999999,1082.9000000000001]
["2012-12-06",1081.4000000000001,1083.1500000000001,1069.05,1070.9000000000001]
["2012-12-07",1070.5999999999999,1075.2,1053.4000000000001,1056.05]
["2012-12-10",1057.8,1059.3499999999999,1030.3499999999999,1037.6500000000001]
["2012-12-11",1036.3499999999999,1047.95,1026.75,1046.2]
["2012-12-12",1059.8,1059.8,1033.3,1037.2]
["2012-12-13",1037.1500000000001,1050.55,1031.3499999999999,1034.5999999999999]
["2012-12-14",1034.75,1044.25,1026.2,1041.8499999999999]
["2012-12-17",1040.25,1056.5999999999999,1036.5,1055.3]
["2012-12-18",1056.55,1063.7,1050.45,1054.8]
["2012-12-19",1054.3,1054.6500000000001,1041.75,1047.4000000000001]
["2012-12-20",1047.25,1065.95,1043.7,1063.5999999999999]
["2012-12-21",1063.75,1065.8,1055.5,1057.5]
["2012-12-24",1058.2,1058.75,1047.1500000000001,1048.5999999999999]
["2012-12-25",1048.5999999999999,1055.8,1044.55,1048]
["2012-12-26",1048.1500000000001,1051,1040.4000000000001,1044.45]
["2012-12-27",1044.45,1047.05,1034.0999999999999,1036]
["2012-12-28",1036.2,1060.5,1036.2,1058.2]
["2012-12-31",1058.95,1065.1500000000001,1057.5999999999999,1059.3]
["2013-01-01",1059.3,1068.8,1059.3,1064.3]
["2013-01-02",1064.1500000000001,1071.7,1058.3499999999999,1065.5999999999999]
["2013-01-03",1065.5999999999999,1069.2,1061.0999999999999,1066.1500000000001]
["2013-01-04",1066.2,1075.5,1066.2,1070.1500000000001]
["2013-01-07",1070.0999999999999,1073.25,1054.9000000000001,1055.55]
["2013-01-08",1055.5999999999999,1059.5999999999999,1048.2,1049.6500000000001]
["2013-01-09",1049.5999999999999,1057.45,1044.9000000000001,1052.95]
["2013-01-10",1053.6500000000001,1068.6500000000001,1053.6500000000001,1063.4000000000001]
["2013-01-11",1063.55,1070.8499999999999,1057.55,1058.8499999999999]
["2013-01-14",1058.7,1058.7,1045.2,1046.5999999999999]
["2013-01-15",1046.55,1046.55,1029.9000000000001,1040.7]
["2013-01-16",1040.3,1040.75,1029.55,1031.25]
["2013-01-17",1031.05,1031.05,1014.3,1017.1]
["2013-01-18",1017.1,1021.5,1004.35,1006.7]
["2013-01-21",1006.65,1016.7,998.95,1014.55]
["2013-01-22",1014.25,1017.75,1000.05,1001.7]
["2013-01-23",1001.5,1006.4,994.2,999.65]
["2013-01-24",999.7,1000.85,982.7,993]
["2013-01-25",993.35,1011.45,992.9,1003.9]
["2013-01-28",1003.45,1028.9000000000001,1001.75,1025.25]
["2013-01-29",1025.55,1033.7,1022.05,1030.55]
["2013-01-30",1030.5999999999999,1039.8,1030.5999999999999,1037.1500000000001]
["2013-01-31",1037.1500000000001,1038.55,1011.95,1013.9]
["2013-02-01",1013.5,1013.5,998.4,1011.3]
["2013-02-04",1011.55,1019.9,1004.85,1013.85]
["2013-02-05",1013.9,1013.9,999.6,1002.7]
["2013-02-06",1002.8,1006.3,996.75,1000.6]
["2013-02-07",1000.6,1000.6,974.1,978.2]
["2013-02-08",977.4,992.05,973.5,984.3]
["2013-02-11",984.45,1002.1,984.45,999.4]
["2013-02-12",999.55,1010.75,999.55,1009.15]
["2013-02-13",1009.15,1018.25,1002.75,1016.95]
["2013-02-14",1017.05,1033.45,1017.05,1031.5]
["2013-02-15",1032,1032,1016.6,1018.1]
["2013-02-18",1018,1018,1002.3,1004.85]
["2013-02-19",1003.8,1003.8,958.2,962.2]
["2013-02-20",958.9,965.15,935.7,949.8]
["2013-02-21",951.8,964.2,938.8,951.2]
["2013-02-22",950.65,961.75,949,958.65]
["2013-02-25",958.65,958.65,936.7,940.7]
["2013-02-26",941.5,949.7,941.5,947.2]
["2013-02-27",947.1,951.4,937.85,943.5]
["2013-02-28",943.75,951.2,931.5,934.2]
["2013-03-01",934.2,943.15,927.8,929.7]
["2013-03-04",929.45,931.35,921.1,924.3]
["2013-03-05",922.85,931.05,920,929.5]
["2013-03-06",929.75,936.9,929.75,932.3]
["2013-03-07",935.25,935.55,929.85,934.05]
["2013-03-08",930.9,940.2,930.8,938.3]
["2013-03-11",937.45,948.95,936.65,945.4]
["2013-03-12",945.85,955,943.2,951.85]
["2013-03-13",950.4,956.65,948.9,950.15]
["2013-03-14",950.15,951.3,938.7,941.55]
["2013-03-15",941.6,941.65,935.8,937.85]
["2013-03-18",938.5,944.45,934,936]
["2013-03-19",936.9,945.8,936.7,944.2]
["2013-03-20",944.2,953.45,943.15,952.15]
["2013-03-21",952.15,961.6,951.15,959.85]
["2013-03-22",959.85,974.4,959.85,973.1]
["2013-03-25",973.7,979.85,964.6,966.55]
["2013-03-26",964.65,974.05,959.8,971.55]
["2013-03-27",972.05,980.75,965.55,968]
["2013-03-28",967.95,972.4,960.05,963.25]
["2013-03-29",963.5,972.9,962.4,967.9]
["2013-04-01",967.85,983.9,967.1,982.45]
["2013-04-02",982.35,990,974.25,976.85]
["2013-04-03",977.65,992.25,977.55,990.8]
["2013-04-04",990.8,1004.85,989.5,1002.6]
["2013-04-05",1000.05,1013.85,994.65,1006.8]
["2013-04-08",1006.85,1020.5,1004.7,1015.15]
["2013-04-09",1015.9,1016.9,1007.65,1010.65]
["2013-04-10",1010.7,1022.75,1010.1,1021.05]
["2013-04-11",1021.1,1038.3,1021.1,1035.05]
["2013-04-12",1036.2,1048.8499999999999,1035.95,1046.4000000000001]
["2013-04-15",1046,1057.05,1039.8499999999999,1052.0999999999999]
["2013-04-16",1052,1056.55,1033.95,1037.8]
["2013-04-17",1038,1048.25,1035,1044.0999999999999]
["2013-04-18",1044.2,1052.5999999999999,1043.0999999999999,1051.3]
["2013-04-19",1050.95,1059.45,1050.95,1056.2]
["2013-04-22",1056.5,1059.8,1045.55,1051.8]
["2013-04-23",1052.3,1083.2,1052.3,1081.95]
["2013-04-24",1082.8,1093.2,1080.9000000000001,1086.75]
["2013-04-25",1085.95,1097,1078.9000000000001,1092.55]
["2013-04-26",1092.6500000000001,1101.5999999999999,1081.3499999999999,1100.25]
["2013-04-29",1100.5999999999999,1106.1500000000001,1087.6500000000001,1089.2]
["2013-04-30",1089.2,1092.6500000000001,1079.0999999999999,1085.3499999999999]
["2013-05-01",1085.6500000000001,1109.75,1084.3499999999999,1106.6500000000001]
["2013-05-02",1106.8,1118.9000000000001,1106.8,1116.3499999999999]
["2013-05-03",1117.45,1126.8,1109.3499999999999,1125.55]
["2013-05-06",1125.5999999999999,1141.3,1125.5,1134.1500000000001]
["2013-05-07",1133.95,1139,1125.75,1130.7]
["2013-05-08",1131.55,1145.4000000000001,1130.2,1133.8]
["2013-05-09",1133.8,1150.75,1126.3499999999999,1144.6500000000001]
["2013-05-10",1145.5999999999999,1148.8499999999999,1134,1138.45]
["2013-05-13",1138.9000000000001,1145.75,1134.5999999999999,1140.55]
["2013-05-14",1141.45,1153.1500000000001,1141.3,1145.9000000000001]
["2013-05-15",1146.3499999999999,1155.3,1137.1500000000001,1141.05]
["2013-05-16",1146,1163.5999999999999,1146,1162.3499999999999]
["2013-05-17",1162.3,1170.75,1157.45,1161.6500000000001]
["2013-05-20",1161.2,1173.95,1161.2,1171.5]
["2013-05-21",1171.5,1175.55,1148.8,1159.8499999999999]
["2013-05-22",1158.7,1170.45,1148.5999999999999,1168.75]
["2013-05-23",1168.8499999999999,1175.95,1145.6500000000001,1152]
["2013-05-24",1151.8499999999999,1162.5999999999999,1130.45,1140]
["2013-05-27",1140,1146.4000000000001,1112.55,1115.8]
["2013-05-28",1115.3499999999999,1118.25,1089.3,1109.2]
["2013-05-29",1109.5999999999999,1124.7,1109.5999999999999,1119.05]
["2013-05-30",1119.95,1144.3499999999999,1118.55,1139.45]
["2013-05-31",1135.5,1164.7,1135.05,1162.75]
["2013-06-03",1163.25,1180.5999999999999,1163.25,1169.2]
["2013-06-04",1169.25,1177.25,1154.8,1174.75]
["2013-06-05",1175.3,1187.7,1168.45,1183]
["2013-06-06",1183.3,1198.5,1181.9000000000001,1185.8499999999999]
["2013-06-07",1185.8,1198.8,1180.3,1195.75]
["2013-06-10",1196.05,1206.0999999999999,1185.95,1203.5999999999999]
["2013-06-11",1203.9000000000001,1218.5,1181,1184.45]
["2013-06-12",1184.0999999999999,1191.05,1164.75,1171.05]
["2013-06-13",1170.75,1199.7,1170.75,1196.95]
["2013-06-14",1199.7,1224.5,1199.7,1222.6500000000001]
["2013-06-17",1222.5999999999999,1240.3499999999999,1215.75,1232.8499999999999]
["2013-06-18",1233.95,1249.3499999999999,1229.8,1234.75]
["2013-06-19",1235.3499999999999,1249.3499999999999,1229.3,1246.9000000000001]
["2013-06-20",1247,1260.3499999999999,1243.4000000000001,1247.75]
["2013-06-21",1247.9000000000001,1285.7,1247.9000000000001,1281.4000000000001]
["2013-06-24",1286.05,1307.5999999999999,1268.0999999999999,1277.7]
["2013-06-25",1280.8,1292.95,1280.8,1287.4000000000001]
["2013-06-26",1288.2,1304.1500000000001,1287,1300.95]
["2013-06-27",1301.5,1319.45,1298.8,1311.15]
["2013-06-28",1311.95,1332.55,1245.8499999999999,1271.0999999999999]
["2013-07-01",1270.2,1322.95,1269.5,1318.2]
["2013-07-02",1318.75,1346.3,1318.75,1340.3]
["2013-07-03",1340.2,1349,1328.35,1341.05]
["2013-07-04",1341.2,1365.8,1340.8,1356.55]
["2013-07-05",1356.7,1379.4,1356.65,1375.95]
["2013-07-08",1375.95,1388.95,1366.9,1385.45]
["2013-07-09",1387.2,1394.95,1353.6,1359.35]
["2013-07-10",1358.9,1382.6,1355.8,1372.7]
["2013-07-11",1373,1400.9,1372.75,1398.4]
["2013-07-12",1398.4,1420.25,1398.35,1417.35]
["2013-07-15",1417.8,1430.7,1397.65,1407.05]
["2013-07-16",1407,1414.1,1389.65,1409.55]
["2013-07-17",1409.65,1422.4,1399.6,1403.15]
["2013-07-18",1405.55,1415.65,1367.15,1372.1]
["2013-07-19",1371.75,1371.85,1322.65,1329.25]
["2013-07-22",1330.15,1362.1,1299.5,1357.95]
["2013-07-23",1357.95,1377.45,1332.2,1341.6]
["2013-07-24",1341.45,1342.6,1299.25,1302.3499999999999]
["2013-07-25",1303.2,1331.05,1285.25,1322.15]
["2013-07-26",1319.25,1333.55,1300.25,1302.9000000000001]
["2013-07-29",1302.8499999999999,1333.7,1290.55,1328.2]
["2013-07-30",1324.85,1373.9,1322.65,1372.05]
["2013-07-31",1371.45,1377.25,1352.8,1357.2]
["2013-08-01",1357.55,1389.3,1357.35,1386.95]
["2013-08-02",1386.9,1422.35,1386.1,1399.95]
["2013-08-05",1400.7,1418.1,1399.8,1417.1]
["2013-08-06",1416.6,1430.9,1407.95,1420.85]
["2013-08-07",1420.85,1451.2,1420.85,1449.3]
["2013-08-08",1449.45,1481.05,1423.75,1478.9]
["2013-08-09",1478.95,1498.45,1467.75,1477.85]
["2013-08-12",1477.85,1493.05,1460.6,1478.6]
["2013-08-13",1487.85,1505.05,1478.4,1502.1]
["2013-08-14",1507.1,1527.25,1505.1,1523.1]
["2013-08-15",1523.35,1550.9,1516.05,1546.75]
["2013-08-16",1548.7,1562.85,1513.75,1520.8]
["2013-08-19",1521.45,1543.85,1503,1537]
["2013-08-20",1537.3,1563.4,1537.3,1555.7]
["2013-08-21",1565.2,1574.1,1552.15,1569.45]
["2013-08-22",1569.7,1574.1,1536.5,1542.7]
["2013-08-23",1546.2,1549.65,1496.95,1506.5]
["2013-08-26",1506.75,1522.65,1483,1494.1]
["2013-08-27",1494.75,1503,1466.25,1470.45]
["2013-08-28",1485.8,1512.55,1434.75,1506.05]
["2013-08-29",1506.05,1533.05,1506.05,1521.95]
["2013-08-30",1522.05,1524.05,1482,1485.3]
["2013-09-02",1485.45,1500.8,1471.3,1481.75]
["2013-09-03",1481.3,1501.7,1477.1,1498.45]
["2013-09-04",1499.25,1524.25,1495.8,1516.85]
["2013-09-05",1517.1,1559.75,1515.55,1555.9]
["2013-09-06",1556.5,1605.6,1556.5,1601.65]
["2013-09-09",1601.3,1626.4,1601.3,1618.7]
["2013-09-10",1618.7,1627.6,1592.55,1609.15]
["2013-09-11",1610.55,1630.25,1605.4,1612.2]
["2013-09-12",1612.1,1624.5,1585.35,1592.05]
["2013-09-13",1603.55,1603.65,1568.1,1594.5]
["2013-09-16",1594.5,1608.85,1590.95,1601.15]
["2013-09-17",1601.3,1617.75,1598,1603.8]
["2013-09-18",1610.4,1616.15,1573.6,1579.95]
["2013-09-19",1577.2,1580.3,1544.75,1550.45]
["2013-09-20",1549.65,1571.3,1542,1562.8]
["2013-09-23",1563.1,1584.75,1554.4,1579.9]
["2013-09-24",1579.15,1591.25,1557.2,1564.4]
["2013-09-25",1563.95,1564,1534.35,1540.6]
["2013-09-26",1542.85,1558.15,1517.9,1522.3]
["2013-09-27",1520.4,1547,1509.15,1540.7]
["2013-09-30",1541.35,1554.05,1536.5,1543.9]
["2013-10-01",1543.95,1572.05,1543.95,1568.65]
["2013-10-02",1568.85,1602.6,1568.7,1598.35]
["2013-10-03",1598.55,1618.95,1598.55,1615.25]
["2013-10-04",1615.85,1660.55,1615.7,1657.65]
["2013-10-07",1657.65,1671.85,1639.65,1658.5]
["2013-10-08",1660.7,1676.2,1655.9,1670.5]
["2013-10-09",1670.65,1683.75,1656.1,1675.2]
["2013-10-10",1675.5,1688.25,1642.05,1645.8]
["2013-10-11",1644.85,1654.35,1631.85,1646.25]
["2013-10-14",1646.4,1677.9,1646.4,1675.85]
["2013-10-15",1675.75,1697.3,1672.65,1686.9]
["2013-10-16",1688.35,1701.7,1678.35,1695.4]
["2013-10-17",1695.8,1705.95,1686.45,1698.9]
["2013-10-18",1699.7,1728,1699.7,1723.95]
["2013-10-21",1723.9,1740.3,1711.3,1736.25]
["2013-10-22",1736.35,1746.2,1725.4,1733.25]
["2013-10-23",1733.2,1759,1725.85,1756.1]
["2013-10-24",1757,1783.7,1755.4,1778.55]
["2013-10-25",1778.85,1794.3,1778.4,1789.15]
["2013-10-28",1789.1,1800.9,1751.05,1780.3]
["2013-10-29",1788.45,1815.6,1780.3,1808.7]
["2013-10-30",1804.7,1840.35,1804.7,1837.05]
["2013-10-31",1838.05,1876,1837.65,1874.05]
["2013-11-01",1878.9,1914.4,1858.55,1873.25]
["2013-11-04",1868.9,1895.65,1852.5,1879.75]
["2013-11-05",1880.35,1917.05,1880.35,1912.25]
["2013-11-06",1912.25,1951.7,1911.05,1946.05]
["2013-11-07",1946.3,1969.2,1930.75,1955]
["2013-11-08",1955.1,1979.05,1908.75,1926.7]
["2013-11-11",1927.95,1930.95,1888.1,1916.75]
["2013-11-12",1918.1,1973.45,1918.1,1968.55]
["2013-11-13",1969,2014.65,1957.45,1971.9]
["2013-11-14",1972,1980.55,1936.75,1945.6]
["2013-11-15",1944.7,1967.85,1926.1,1963.6]
["2013-11-18",1987.4,1995.2,1970.1,1982.15]
["2013-11-19",1983.2,2000.3,1933.25,1944.45]
["2013-11-20",1944.15,1953.05,1887.1,1900.65]
["2013-11-21",1901.9,1943.1,1874.95,1935.35]
["2013-11-22",1928.8,1957.65,1876.85,1893.25]
["2013-11-25",1895.45,1899.55,1811.35,1824.6]
["2013-11-26",1824.7,1854.55,1756.25,1770.5]
["2013-11-27",1771.1,1858.5,1771.1,1847.55]
["2013-11-28",1847.9,1911.3,1844.65,1904.7]
["2013-11-29",1903.9,1918.45,1846.35,1863.1]
["2013-12-02",1863,1883.1,1827.25,1843.6]
["2013-12-03",1843.7,1860.4,1804.3,1809.75]
["2013-12-04",1809.3,1815.95,1755.65,1769]
["2013-12-05",1769.1,1829.65,1761.75,1822.2]
["2013-12-06",1823.5,1846.75,1787.15,1804.5]
["2013-12-09",1804.35,1837.95,1797.95,1833.65]
["2013-12-10",1834.9,1885.2,1833.05,1880.7]
["2013-12-11",1880.85,1897,1861.65,1880.75]
["2013-12-12",1891.8,1894.8,1874.5,1891.5]
["2013-12-13",1892.2,1906.1,1869.25,1885.3]
["2013-12-16",1875.6,1916.2,1873.25,1913.6]
["2013-12-17",1914.45,1929.5,1909.45,1913.55]
["2013-12-18",1913.55,1926.15,1905.5,1920.1]
["2013-12-19",1920,1935.8,1912.6,1916.45]
["2013-12-20",1916.65,1919.7,1851.8,1858.3]
["2013-12-23",1858.25,1872.85,1831.15,1852.65]
["2013-12-24",1853,1867.25,1800.2,1808.2]
["2013-12-25",1808.4,1826.85,1780.35,1821.35]
["2013-12-26",1833.65,1834.1,1779,1786.8]
["2013-12-27",1787.45,1818.6,1760.55,1765.8]
["2013-12-30",1765.9,1807.45,1763.95,1800.3]
["2013-12-31",1798.35,1856.45,1795.35,1852.7]
["2014-01-01",1852.45,1868.25,1842.45,1860.4]
["2014-01-02",1859.3,1867.95,1831.2,1843.85]
["2014-01-03",1843.9,1871.1,1843.9,1867.7]
["2014-01-06",1868.15,1891.95,1867.95,1885.25]
["2014-01-07",1884.5,1898.7,1843,1866.05]
["2014-01-08",1866.3,1866.4,1835.8,1844.35]
["2014-01-09",1843.95,1843.95,1798.45,1805.4]
["2014-01-10",1805.2,1820.95,1775.9,1812.2]
["2014-01-13",1812.45,1836,1751.8,1763.4]
["2014-01-14",1763.35,1769.5,1730.1,1749.35]
["2014-01-15",1749.6,1765.05,1738.85,1749.85]
["2014-01-16",1750,1754.95,1708.3,1716.65]
["2014-01-17",1716.3,1738.6,1703.55,1725.1]
["2014-01-20",1726.3,1726.35,1678.4,1685]
["2014-01-21",1685.15,1710.45,1669.7,1696.4]
["2014-01-22",1697.4,1700.65,1676.4,1692.1]
["2014-01-23",1691.95,1720.65,1691.95,1704.45]
["2014-01-24",1704.45,1755.45,1703.8,1747.5]
["2014-01-27",1747.35,1766.15,1739.5,1762.05]
["2014-01-28",1762.15,1775.4,1746.25,1750.15]
["2014-01-29",1744.6,1775.3,1740.2,1771.9]
["2014-01-30",1771.45,1823.05,1771.45,1819.65]
["2014-01-31",1856.1,1856.3,1809,1841.1]
["2014-02-03",1841.1,1878.8,1840,1856.6]
["2014-02-04",1870.8,1876.15,1836.9,1851.15]
["2014-02-05",1856.4,1865.2,1833.95,1848.7]
["2014-02-06",1854,1864.95,1839.7,1853.55]
["2014-02-07",1860.3,1873.75,1828.95,1838.2]
["2014-02-10",1838.5,1885.15,1819.8,1878.45]
["2014-02-11",1878.5,1884.5,1855,1861.95]
["2014-02-12",1863.85,1882.55,1861.8,1868.95]
["2014-02-13",1869.2,1875.95,1864.95,1868.1]
["2014-02-14",1868.2,1876.2,1837.4,1844.05]
["2014-02-17",1844.4,1851,1832,1844.25]
["2014-02-18",1844.35,1876,1838.6,1873.35]
["2014-02-19",1873.55,1894.6,1871,1889.55]
["2014-02-20",1890.85,1912.35,1885.75,1892.45]
["2014-02-21",1890.05,1893.1,1814,1817.25]
["2014-02-24",1819,1833.95,1801.8,1816.55]
["2014-02-25",1816.7,1818.9,1793.1,1808.95]
["2014-02-26",1820.55,1841.45,1788.3,1796.1]
["2014-02-27",1796.1,1801.45,1742.8,1766.7]
["2014-02-28",1769.1,1803.15,1768.8,1793.1]
["2014-03-03",1789.45,1814.35,1788.1,1809.9]
["2014-03-04",1810.3,1837.95,1810.3,1832.8]
["2014-03-05",1832.85,1833.15,1796.95,1804.45]
["2014-03-06",1804.4,1804.4,1753.8,1769.1]
["2014-03-07",1768.7,1768.7,1692.9,1699.45]
["2014-03-10",1699.25,1721.35,1689.85,1711.1]
["2014-03-11",1707.95,1750.3,1625.1,1717.5]
["2014-03-12",1717.05,1722.8,1566.95,1582.4]
["2014-03-13",1582.5,1583.8,1292.2,1388.75]
["2014-03-14",1392.95,1517.6,1389.65,1503.95]
["2014-03-17",1508.05,1576.05,1508.05,1567.85]
["2014-03-18",1566.5,1591.05,1531.3,1543.85]
["2014-03-19",1545.05,1566.15,1498.1,1560.2]
["2014-03-20",1563.65,1613.6,1563.05,1608.85]
["2014-03-21",1608.9,1621.45,1566.4,1606.7]
["2014-03-24",1608.15,1625.7,1587,1598.8]
["2014-03-25",1590.15,1606,1576.05,1586.4]
["2014-03-26",1586.35,1587.1,1504,1508.75]
["2014-03-27",1507.05,1509.05,1456.2,1483.6]
["2014-03-28",1483.9,1529.6,1483.9,1507.9]
["2014-03-31",1508,1543.3,1508,1535.2]
["2014-04-01",1535.8,1566.5,1484.5,1495.1]
["2014-04-02",1494.85,1527,1480.8,1521.1]
["2014-04-03",1521.6,1557.5,1521.6,1542.55]
["2014-04-04",1542.6,1557,1526.45,1550.55]
["2014-04-07",1550.45,1561.6,1541.6,1548.3]
["2014-04-08",1547.7,1552.75,1535,1544.75]
["2014-04-09",1544.95,1547.4,1504.8,1508.45]
["2014-04-10",1508.15,1509.6,1474.65,1481.35]
["2014-04-11",1481.45,1507.85,1481,1501]
["2014-04-14",1500.95,1525.2,1490.45,1494.75]
["2014-04-15",1494.7,1519.2,1482.2,1512.05]
["2014-04-16",1511.95,1515.05,1485.05,1491.2]
["2014-04-17",1490.75,1499.8,1478.85,1482]
["2014-04-18",1482.85,1489.6,1467.65,1474.7]
["2014-04-21",1474.8,1481.45,1442.55,1446.1]
["2014-04-22",1445.35,1474.3,1437.9,1470.75]
["2014-04-23",1471.5,1494,1459.55,1488.5]
["2014-04-24",1488.6,1516.95,1488.6,1514.35]
["2014-04-25",1514.35,1528.5,1503.3,1518.3]
["2014-04-28",1518.7,1532.15,1501.7,1505.6]
["2014-04-29",1506.65,1539.15,1504.55,1537.2]
["2014-04-30",1537.05,1547.65,1516.15,1537.5]
["2014-05-01",1537.55,1546,1522.9,1526.85]
["2014-05-02",1526.65,1561,1524.15,1558.25]
["2014-05-05",1558.05,1578.5,1551.35,1566.8]
["2014-05-06",1567.25,1586.55,1504.5,1518.15]
["2014-05-07",1517.45,1557.75,1472.55,1553.2]
["2014-05-08",1548.6,1562.8,1537.7,1556.95]
["2014-05-09",1560,1569.75,1530.6,1539.3]
["2014-05-12",1535.1,1552.25,1519.35,1522.75]
["2014-05-13",1523.1,1543.25,1517.8,1539.4]
["2014-05-14",1538.15,1562,1533.65,1558.8]
["2014-05-15",1559.2,1582.35,1556.55,1571.6]
["2014-05-16",1571.7,1581.05,1555.55,1566.1]
["2014-05-19",1566.15,1600.7,1562.9,1581.4]
["2014-05-20",1581.6,1609.55,1580.95,1598.1]
["2014-05-21",1587.6,1610.85,1587.6,1601.6]
["2014-05-22",1602.15,1620.35,1584.65,1618]
["2014-05-23",1617.95,1629.35,1597.2,1600.75]
["2014-05-26",1600.85,1609.45,1586.15,1594.15]
["2014-05-27",1594.7,1624.3,1590.15,1618.7]
["2014-05-28",1618.9,1638.7,1609.9,1632.3]
["2014-05-29",1631.55,1643.8,1627.25,1639.05]
["2014-05-30",1639.95,1648.35,1626.3,1630.6]
["2014-06-02",1631.3,1635.95,1618.2,1626.55]
["2014-06-03",1626.4,1656.25,1626.4,1654.95]
["2014-06-04",1654.85,1658.7,1626.7,1633.4]
["2014-06-05",1633.25,1644.4,1617.05,1642.6]
["2014-06-06",1642.75,1656.6,1637.7,1652.15]
["2014-06-09",1652.1,1658.9,1616.85,1621.6]
["2014-06-10",1624.3,1629.15,1599.5,1607.2]
["2014-06-11",1598.2,1612.7,1591.6,1598.2]
["2014-06-12",1597.5,1603.2,1582.35,1599.15]
["2014-06-13",1624,1628.45,1597.45,1604.35]
["2014-06-16",1604.15,1604.15,1577.25,1581.8]
["2014-06-17",1581.9,1612.5,1581.9,1609.2]
["2014-06-18",1609.2,1610.6,1584.05,1590.35]
["2014-06-19",1590.9,1595.55,1573.7,1578.2]
["2014-06-20",1578.2,1597.9,1578.05,1591.6]
["2014-06-23",1592.2,1598.55,1586.35,1595.7]
["2014-06-24",1595.75,1613.25,1593.45,1610.75]
["2014-06-25",1610.85,1617.25,1600.15,1609]
["2014-06-26",1609.45,1629.9,1609.2,1628.45]
["2014-06-27",1628.5,1634.8,1618.3,1631.75]
["2014-06-30",1631.7,1640.55,1631.1,1635.45]
["2014-07-01",1635.5,1641.25,1619.9,1629.3]
["2014-07-02",1629.65,1636.1,1622.1,1634.1]
["2014-07-03",1634.6,1649.15,1634.45,1644]
["2014-07-04",1643.95,1653.15,1641.8,1650.15]
["2014-07-07",1650.6,1658.85,1648.25,1656.25]
["2014-07-08",1656.25,1662.4,1640.25,1649]
["2014-07-09",1649.45,1670.95,1642.35,1668.75]
["2014-07-10",1668.25,1681.75,1668.05,1675.2]
["2014-07-11",1675.2,1686.8,1668.45,1685.55]
["2014-07-14",1685.7,1694.45,1675.85,1683.2]
["2014-07-15",1683.6,1708,1677.35,1705.7]
["2014-07-16",1702.7,1736.4,1702.7,1733.65]
["2014-07-17",1734.05,1741.55,1725.3,1728.8]
["2014-07-18",1728.75,1753,1724.7,1750.2]
["2014-07-21",1749.75,1760.8,1736.3,1753.9]
["2014-07-22",1753.1,1753.15,1723.4,1726.15]
["2014-07-23",1726.15,1736.9,1717.2,1722.5]
["2014-07-24",1722.4,1726.15,1707.95,1717.5]
["2014-07-25",1717.45,1717.9,1697.4,1700.25]
["2014-07-28",1700.55,1730.3,1695.7,1727.95]
["2014-07-29",1728.3,1748.2,1728.2,1745.5]
["2014-07-30",1744.4,1778.65,1737.85,1775.15]
["2014-07-31",1776.75,1813.9,1775.45,1805.65]
["2014-08-01",1805.85,1816.55,1798.6,1812.45]
["2014-08-04",1811.7,1824.8,1790.6,1794.9]
["2014-08-05",1793,1821.85,1793,1815.7]
["2014-08-06",1815.65,1825.15,1808.75,1820.2]
["2014-08-07",1812.85,1824.9,1812.8,1817.8]
["2014-08-08",1817.85,1829.45,1803.5,1807.75]
["2014-08-11",1808.45,1820.9,1783.05,1786.9]
["2014-08-12",1784.8,1805.7,1773,1794.75]
["2014-08-13",1794.8,1814.05,1789.55,1795]
["2014-08-14",1796.05,1806.15,1782.95,1786]
["2014-08-15",1787.2,1813.9,1787.2,1808.4]
["2014-08-18",1808.6,1815.2,1785.45,1790.05]
["2014-08-19",1790.35,1795.4,1772.4,1779.75]
["2014-08-20",1780,1783.55,1753.5,1757.25]
["2014-08-21",1777.85,1782.1,1750.3,1781.05]
["2014-08-22",1781.15,1797.55,1774.2,1783.85]
["2014-08-25",1783.9,1808.15,1783.9,1800.1]
["2014-08-26",1800.85,1808.85,1783.1,1786.9]
["2014-08-27",1787.3,1800.25,1776.7,1797.75]
["2014-08-28",1798.3,1817.1,1798.3,1813.7]
["2014-08-29",1814.15,1838.4,1814.15,1837.4]
["2014-09-01",1837.8,1853.05,1830.5,1834.85]
["2014-09-02",1836.05,1854.4,1836,1852.3]
["2014-09-03",1852.45,1871.05,1852.45,1862.8]
["2014-09-04",1863.55,1869.45,1853.45,1858.75]
["2014-09-05",1859.65,1878.2,1857.7,1876.1]
["2014-09-08",1876.45,1884.65,1866.95,1870.55]
["2014-09-09",1871.9,1885.05,1866.75,1872.95]
["2014-09-10",1872.8,1881.4,1862.8,1879]
["2014-09-11",1879.05,1892.15,1874.35,1888.65]
["2014-09-12",1890.45,1895.3,1880.8,1892.05]
["2014-09-15",1891.95,1898.15,1869.35,1872.35]
["2014-09-16",1872.55,1878.05,1845.1,1873.35]
["2014-09-17",1873.35,1900.05,1873.35,1892.6]
["2014-09-18",1893.15,1907.35,1889.85,1904.05]
["2014-09-19",1904.25,1915.8,1892.6,1901.05]
["2014-09-22",1899.3,1942.95,1894.6,1939.65]
["2014-09-23",1940.25,1963.8,1940.25,1958.8]
["2014-09-24",1960.75,1971.6,1944.5,1962.05]
["2014-09-25",1962.75,2001.55,1962.75,1999]
["2014-09-26",1991.9,2011.9,1990.3,1996.2]
["2014-09-29",1996.3,2012.25,1989.95,1993.15]
["2014-09-30",1990.6,2002.6,1981.15,1992.7]
["2014-10-01",1994.15,2009.7,1973.15,1977.95]
["2014-10-02",1977.8,1995.7,1964.5,1989.95]
["2014-10-03",1990.2,1999.7,1964.65,1969]
["2014-10-06",1970.6,1987,1964.8,1985.35]
["2014-10-07",1985.2,2008.8,1972.85,2006.8]
["2014-10-08",2006.8,2034.35,2006.8,2028.7]
["2014-10-09",2028.8,2039.2,2019.5,2033.2]
["2014-10-10",2032.85,2037.7,2007.2,2012.1]
["2014-10-13",2012.5,2029.5,2007.15,2026.85]
["2014-10-14",2027.8,2047.5,2025.25,2044.65]
["2014-10-15",2040.6,2053.9,2029.85,2035.35]
["2014-10-16",2035.6,2049.3000000000002,2031.9,2045.15]
["2014-10-17",2045.35,2065.6,2045.3,2062.6999999999998]
["2014-10-20",2061.6,2079.0500000000002,2046.25,2062.6]
["2014-10-21",2063.6,2074.6,2060.0500000000002,2071.35]
["2014-10-22",2071.5500000000002,2086.15,2062.35,2069.6]
["2014-10-23",2070.5500000000002,2088.4499999999998,2052.25,2059.8000000000002]
["2014-10-24",2059.85,2083,2059.85,2080.5]
["2014-10-27",2080,2118.6,2080,2115]
["2014-10-28",2116.9499999999998,2120.15,2100.5500000000002,2103.75]
["2014-10-29",2103.75,2105.1,1990.15,2032.2]
["2014-10-30",2031.55,2035.65,1984.25,1998.35]
["2014-10-31",1998.25,2021.45,1992.55,2015.5]
["2014-11-03",2016.75,2025.9,1974.8,1982]
["2014-11-04",1982.7,1988.9,1947.35,1952.05]
["2014-11-05",1953.6,1966.65,1900.85,1913.6]
["2014-11-06",1922.5,1963.4,1916.95,1954.55]
["2014-11-07",1954.9,1961.4,1922.85,1931.1]
["2014-11-10",1931.75,1944.55,1902.45,1932.9]
["2014-11-11",1933.05,1956.95,1925.35,1934.05]
["2014-11-12",1934.1,1945.65,1922.35,1926.65]
["2014-11-13",1928.1,1940.95,1900.05,1925.3]
["2014-11-14",1925.3,1932.75,1902.9,1909]
["2014-11-17",1908.85,1934.25,1894.4,1931.85]
["2014-11-18",1931.9,1961.75,1929,1955]
["2014-11-19",1955.25,2014.25,1950.85,2008.3]
["2014-11-20",2008.45,2060.4,2006.35,2057.6]
["2014-11-21",2057.75,2072.5,2045.25,2059.85]
["2014-11-24",2062.15,2074.5,2045.5,2052.25]
["2014-11-25",2052.35,2083.75,2052.35,2079.4499999999998]
["2014-11-26",2079.4,2099.1999999999998,2060.8000000000002,2077.9499999999998]
["2014-11-27",2097.4499999999998,2098,2049.85,2055.1]
["2014-11-28",2055,2065,2043.6,2055.15]
["2014-12-01",2055.1999999999998,2077.6999999999998,2055.1999999999998,2070]
["2014-12-02",2070.1,2075.1,2049.85,2063.35]
["2014-12-03",2063.35,2084.5,2063.35,2082.0500000000002]
["2014-12-04",2083.0500000000002,2110.15,2083.0500000000002,2098.25]
["2014-12-05",2098.25,2101.6,2081.1999999999998,2089.9499999999998]
["2014-12-08",2090,2103.4,2059.4499999999998,2068.8000000000002]
["2014-12-09",2069.1,2069.15,2045.85,2061.9]
["2014-12-10",2062.4499999999998,2076.6999999999998,2048.85,2055.5500000000002]
["2014-12-11",2055.15,2065.75,2039.9,2043.2]
["2014-12-12",2043.4,2061.65,2036.6,2058.4]
["2014-12-15",2058.6999999999998,2065.15,2051.35,2057.1]
["2014-12-16",2057.75,2070.5,2052.4,2055.3000000000002]
["2014-12-17",2057.3000000000002,2081.85,2051.1999999999998,2060.9]
["2014-12-18",2061.1999999999998,2106.1999999999998,2047.7,2103.25]
["2014-12-19",2103.1,2115.1,2073.8000000000002,2084.4]
["2014-12-22",2084.6,2096.35,2080.5500000000002,2093.25]
["2014-12-23",2093.4,2132.75,2093.35,2128.85]
["2014-12-24",2129.1,2152.75,2129.1,2148.15]
["2014-12-25",2148.25,2166.85,2143.0500000000002,2160.1]
["2014-12-26",2160.65,2173.85,2154,2168.9499999999998]
["2014-12-29",2169.1,2183.4499999999998,2141.35,2160.8000000000002]
["2014-12-30",2160.85,2170.1999999999998,2145.75,2167.4]
["2014-12-31",2167.6999999999998,2182.1,2148.6999999999998,2154]
["2015-01-01",2153.8000000000002,2164.15,2140.9,2146.35]
["2015-01-02",2146.5500000000002,2151.35,2122,2128.9499999999998]
["2015-01-05",2129.35,2158.9,2121.1,2125.5500000000002]
["2015-01-06",2123.9499999999998,2126.5500000000002,2090.4499999999998,2098.5]
["2015-01-07",2097.75,2112.25,2077.1999999999998,2109.15]
["2015-01-08",2117.9499999999998,2124.8000000000002,2089.35,2096.6]
["2015-01-09",2096.75,2099,2056.5,2061.6]
["2015-01-12",2061.1999999999998,2067.4499999999998,2019.85,2026.4]
["2015-01-13",2026.6,2042.45,2007.35,2015.4]
["2015-01-14",2015.75,2046.85,2015.25,2029.45]
["2015-01-15",2029.4,2032.65,1971.55,1983.85]
["2015-01-16",1983.65,2000.45,1971.15,1993.7]
["2015-01-19",1994.5,2043.6,1994.5,2035.65]
["2015-01-20",2035.9,2071.1999999999998,2024.25,2067.65]
["2015-01-21",2067.65,2076.6,2054.9,2063.4]
["2015-01-22",2063.1999999999998,2077.9499999999998,2043.7,2052.5500000000002]
["2015-01-23",2054,2073.1,2051.3000000000002,2069.3000000000002]
["2015-01-26",2069.15,2084.9,2048.0500000000002,2052.85]
["2015-01-27",2053.0500000000002,2057.5,2024.8,2031.2]
["2015-01-28",2032.75,2033,2001.85,2008.2]
["2015-01-29",2002.75,2027.8,2002.75,2024.95]
["2015-01-30",2024.9,2038.85,2018.1,2025.45]
["2015-02-02",2022.5,2022.5,1952.75,1956.3]
["2015-02-03",1955.5,1959.25,1914.85,1927.8]
["2015-02-04",1927.9,1961.15,1902.8,1909.4]
["2015-02-05",1908.5,1941.85,1902.9,1929.7]
["2015-02-06",1930.5,1950,1911.4,1948.55]
["2015-02-09",1950.6,1972.95,1950,1967.35]
["2015-02-10",1968.45,1974.2,1952.4,1970.95]
["2015-02-11",1971.05,1972.85,1951.8,1957.1]
["2015-02-12",1959.45,1962.2,1930.35,1935.4]
["2015-02-13",1935.65,1950.25,1921.05,1941.3]
["2015-02-16",1943.2,1943.2,1896.3,1902.5]
["2015-02-17",1903.1,1925.6,1898.15,1916.75]
["2015-02-18",1916.95,1940.1,1911,1920.7]
["2015-02-19",1920.5,1944.45,1920.15,1942.6]
["2015-02-20",1942.6,1973.35,1942.05,1963.3]
["2015-02-23",1962.3,1984.4,1947.3,1977.5]
["2015-02-24",1978.05,2003.15,1978.05,2000.75]
["2015-02-25",2001,2007.8,1989.1,1994.3]
["2015-02-26",1990.55,1991.85,1975.05,1985.95]
["2015-02-27",1985.95,1999.85,1981.95,1993.15]
["2015-03-02",1992.5,1992.75,1978.9,1988.3]
["2015-03-03",1991.5,2014.95,1989.7,2012.6]
["2015-03-04",2013.1,2024.6,1984.75,1990.8]
["2015-03-05",1990.65,1990.95,1964.65,1982.75]
["2015-03-06",1983.15,2008.35,1983.15,1990.85]
["2015-03-09",1991.85,1998.2,1975.95,1992.4]
["2015-03-10",1992.1,2019.35,1991.7,2013.9]
["2015-03-11",2016,2031.9,2009.55,2028.6]
["2015-03-12",2028.55,2047.45,2019,2043.85]
["2015-03-13",2043.5,2078.65,2025.65,2074.6999999999998]
["2015-03-16",2073.25,2099.35,2069.5,2076.4]
["2015-03-17",2076.5500000000002,2086.85,2064.85,2072.4]
["2015-03-18",2072.5,2091.75,2066.5500000000002,2087.5500000000002]
["2015-03-19",2087.8000000000002,2097.6,2081.1999999999998,2087.5500000000002]
["2015-03-20",2087.85,2093.4499999999998,2062.5500000000002,2064.65]
["2015-03-23",2064.1,2097.25,2061.35,2094.25]
["2015-03-24",2094.1,2098.1,2087,2092.35]
["2015-03-25",2092,2109.1,2087.4,2092.8000000000002]
["2015-03-26",2091.9499999999998,2102.85,2084.35,2098.15]
["2015-03-27",2094.6999999999998,2115.25,2094.0500000000002,2112.4]
["2015-03-30",2112.25,2118.65,2097.5500000000002,2103.1999999999998]
["2015-03-31",2103.4499999999998,2133.1,2086.3000000000002,2090.6]
["2015-04-01",2090.6999999999998,2106.65,2081.6999999999998,2102.75]
["2015-04-02",2103.65,2113.85,2098.6999999999998,2112.35]
["2015-04-03",2110.5,2131.9499999999998,2110.35,2128.65]
["2015-04-06",2128.3000000000002,2135.1,2114.5500000000002,2123.6999999999998]
["2015-04-07",2123.6,2131.75,2103.9,2123.4]
["2015-04-08",2130.8000000000002,2150.25,2124.65,2144.35]
["2015-04-09",2144.75,2173.25,2140.15,2170]
["2015-04-10",2167.8000000000002,2196.4499999999998,2167.35,2187.35]
["2015-04-13",2187.35,2192.1,2174.0500000000002,2183.85]
["2015-04-14",2184,2204.4499999999998,2162.9499999999998,2194.35]
["2015-04-15",2194.35,2219.65,2188.15,2199.8000000000002]
["2015-04-16",2199.8000000000002,2206.8000000000002,2165.9,2169.85]
["2015-04-17",2170.1999999999998,2194.25,2162,2191.65]
["2015-04-20",2191.5500000000002,2226.15,2189.4499999999998,2220.6]
["2015-04-21",2220.4499999999998,2220.5500000000002,2198.9,2211.9]
["2015-04-22",2212.0500000000002,2232.1999999999998,2211.4,2230.65]
["2015-04-23",2231.1999999999998,2238.6,2205.1,2210.75]
["2015-04-24",2211.35,2232.65,2211.3000000000002,2228.1999999999998]
["2015-04-27",2228.3000000000002,2235.8000000000002,2171.25,2179.4]
["2015-04-28",2183.5500000000002,2210.6999999999998,2179.0500000000002,2196.1999999999998]
["2015-04-29",2195.5500000000002,2224.65,2195.5500000000002,2218.85]
["2015-04-30",2219.1,2233.1999999999998,2191.6999999999998,2220.8000000000002]
["2015-05-01",2221.4499999999998,2234.15,2200.0500000000002,2204.0500000000002]
["2015-05-04",2204.4,2212.5500000000002,2178.6,2185.1]
["2015-05-05",2185.1,2216.5,2181.85,2212.5500000000002]
["2015-05-06",2212.9499999999998,2248.6999999999998,2212.9499999999998,2234]
["2015-05-07",2234.25,2246.6999999999998,2227.1999999999998,2237.3000000000002]
["2015-05-08",2236.9,2252,2236.9,2241.9]
["2015-05-11",2240.9499999999998,2251.85,2221.1999999999998,2230.5]
["2015-05-12",2231,2268.5500000000002,2223.15,2265.6]
["2015-05-13",2266.65,2293.9499999999998,2266.65,2291.75]
["2015-05-14",2289.25,2307.1,2279.8000000000002,2303.15]
["2015-05-15",2304.25,2324,2292.85,2319.1]
["2015-05-18",2318.0500000000002,2332.5500000000002,2280.85,2312.3000000000002]
["2015-05-19",2312.0500000000002,2329.9,2294.25,2318.0500000000002]
["2015-05-20",2321.9,2357.15,2319.75,2353.65]
["2015-05-21",2359.1,2377,2345.1999999999998,2357]
["2015-05-22",2357.75,2377.35,2352.0500000000002,2367.8000000000002]
["2015-05-25",2367.35,2377.1,2355.9499999999998,2361.1999999999998]
["2015-05-26",2361.9499999999998,2386.9499999999998,2320.0500000000002,2324.4]
["2015-05-27",2324.75,2342.1999999999998,2303.1,2318.6999999999998]
["2015-05-28",2322.3000000000002,2364.8000000000002,2322.0500000000002,2360.15]
["2015-05-29",2358.9,2387.3000000000002,2355.5,2380.9]
["2015-06-01",2381.0500000000002,2390.4499999999998,2356.9,2361.5500000000002]
["2015-06-02",2361.65,2379.4,2356.85,2369.8000000000002]
["2015-06-03",2369.8000000000002,2406.25,2357.5,2403.15]
["2015-06-04",2404.65,2426.65,2380.6999999999998,2388.4499999999998]
["2015-06-05",2400.8000000000002,2409.35,2378.4499999999998,2383.4499999999998]
["2015-06-08",2383.4499999999998,2403.4499999999998,2355.75,2367.85]
["2015-06-09",2369.5500000000002,2380.5,2320.35,2326.1]
["2015-06-10",2326.1,2334.9,2300.4499999999998,2322.5]
["2015-06-11",2323.1,2359.1999999999998,2320.6999999999998,2354.5500000000002]
["2015-06-12",2354.6,2368.0500000000002,2340.1999999999998,2357.0500000000002]
["2015-06-15",2359.1999999999998,2365.85,2312.6,2337.65]
["2015-06-16",2337.8000000000002,2373.8000000000002,2337.75,2367.75]
["2015-06-17",2369.0500000000002,2387,2355,2384.65]
["2015-06-18",2384.6999999999998,2412.35,2382.9,2405.75]
["2015-06-19",2406.4499999999998,2422.1,2396.1,2415.8000000000002]
["2015-06-22",2417.1,2439.5500000000002,2414.9499999999998,2422.9499999999998]
["2015-06-23",2422.4,2436.25,2417,2428.65]
["2015-06-24",2429,2456.9,2429,2454.4499999999998]
["2015-06-25",2448.8000000000002,2462.8000000000002,2441.9,2455.4499999999998]
["2015-06-26",2455.85,2486.35,2455.85,2484.15]
["2015-06-29",2484,2503,2477.1,2500.35]
["2015-06-30",2500.4,2514.75,2476,2492.4499999999998]
["2015-07-01",2492.85,2527.5,2492.75,2523.9499999999998]
["2015-07-02",2524.9,2555.1,2519.0500000000002,2552.35]
["2015-07-03",2555.4499999999998,2579.6999999999998,2550.4499999999998,2567.1]
["2015-07-06",2567.1999999999998,2582.8000000000002,2546.6,2578]
["2015-07-07",2576.6999999999998,2585.6,2504.9,2567.3000000000002]
["2015-07-08",2567.85,2580.4,2465.85,2476.5]
["2015-07-09",2480.5,2507.9,2453.0500000000002,2477.75]
["2015-07-10",2477.85,2560.85,2477.85,2557.35]
["2015-07-13",2558.5,2592.5,2549.85,2574.85]
["2015-07-14",2574.4499999999998,2602.9499999999998,2559.85,2598.0500000000002]
["2015-07-15",2598.6,2633.9,2589.4499999999998,2611.1999999999998]
["2015-07-16",2607.9,2623.05,2567.75,2601.4]
["2015-07-17",2601,2635,2597.1999999999998,2630.05]
["2015-07-20",2630,2667.05,2629.6,2663.35]
["2015-07-21",2663.7,2669.2,2636.6,2644.4]
["2015-07-22",2643.8,2643.8,2571.3000000000002,2579.15]
["2015-07-23",2577.1999999999998,2603.25,2547.5500000000002,2574.0500000000002]
["2015-07-24",2577.1,2595.15,2561,2566.85]
["2015-07-27",2569.15,2592,2533.6999999999998,2589.5500000000002]
["2015-07-28",2584.4,2589.35,2529.0500000000002,2537.3000000000002]
["2015-07-29",2537.6999999999998,2548,2478,2484.4]
["2015-07-30",2488.4,2498.6,2459.5,2485.15]
["2015-07-31",2485.25,2517.6999999999998,2452.5,2468.1999999999998]
["2015-08-03",2467.8000000000002,2467.85,2394.9499999999998,2412.4499999999998]
["2015-08-04",2421.4,2463.85,2363.5500000000002,2395.4499999999998]
["2015-08-05",2397.85,2447.85,2384.0500000000002,2443.75]
["2015-08-06",2444.1999999999998,2460,2388.4,2394.85]
["2015-08-07",2394.9499999999998,2444.6,2390.85,2418.1999999999998]
["2015-08-10",2418.4499999999998,2434,2401.1,2408.5]
["2015-08-11",2408.9499999999998,2416.4499999999998,2338.6,2352.9]
["2015-08-12",2352.65,2355.15,2307.4499999999998,2316.0500000000002]
["2015-08-13",2314.85,2373.4,2314.1999999999998,2370.9499999999998]
["2015-08-14",2366.8000000000002,2410.15,2366.8000000000002,2386.75]
["2015-08-17",2386.4499999999998,2423.8000000000002,2367.75,2419.0500000000002]
["2015-08-18",2419.25,2464.65,2411.6,2461.6]
["2015-08-19",2463.65,2502.9,2460,2492.65]
["2015-08-20",2493.1,2519.4,2475.6999999999998,2489.1]
["2015-08-21",2489.1,2504.75,2480.85,2500.6999999999998]
["2015-08-24",2500.85,2551.4,2500.85,2548.65]
["2015-08-25",2548.5500000000002,2576.9499999999998,2534.4,2558.6999999999998]
["2015-08-26",2559.4499999999998,2585.9499999999998,2559.4499999999998,2582.75]
["2015-08-27",2558.4499999999998,2608.85,2558.4499999999998,2603.9499999999998]
["2015-08-28",2604,2632.35,2595.15,2620.0500000000002]
["2015-08-31",2620.1,2626.4,2591.75,2602.5]
["2015-09-01",2603.25,2614,2567.0500000000002,2572.85]
["2015-09-02",2572.85,2613.4,2563.1,2608.6]
["2015-09-03",2608.9,2643.7,2608.6999999999998,2635]
["2015-09-04",2635.35,2668.9,2633.75,2664.3]
["2015-09-07",2664.85,2686.5,2664.7,2683.45]
["2015-09-08",2683.6,2717.15,2682.65,2712]
["2015-09-09",2712.35,2713.9,2679.9,2698.3]
["2015-09-10",2698.1,2727.05,2647.1,2652.25]
["2015-09-11",2651.6,2705,2641.95,2698.95]
["2015-09-14",2699.55,2730.7,2691.5,2697.95]
["2015-09-15",2697.6,2710.65,2654.35,2660.5]
["2015-09-16",2661.4,2694.4,2647.35,2662.3]
["2015-09-17",2662.3,2697.1,2662.3,2693]
["2015-09-18",2694.95,2711.6,2673.5,2706.7]
["2015-09-21",2706.75,2761.1,2698,2756.45]
["2015-09-22",2756.4,2789.35,2756.4,2776.2]
["2015-09-23",2776.8,2815.3,2764.65,2812.3]
["2015-09-24",2812.8,2825.65,2788.3,2804.55]
["2015-09-25",2805.2,2821.5,2763.35,2778.55]
["2015-09-28",2778.65,2814.9,2766.5,2810.15]
["2015-09-29",2808.35,2846,2803.45,2842.6]
["2015-09-30",2843.15,2853.1,2815.2,2826.2]
["2015-10-01",2826.45,2847.3,2799.45,2822.9]
["2015-10-02",2826.7,2846.65,2818.65,2835.25]
["2015-10-05",2835.7,2857,2799.7,2804.85]
["2015-10-06",2804.3,2804.3,2741.8,2749.6]
["2015-10-07",2746.25,2812.6,2725.7,2805.9]
["2015-10-08",2806.8,2824.3,2780,2794.05]
["2015-10-09",2792.75,2829.4,2792.75,2821.95]
["2015-10-12",2823.95,2845.55,2812.75,2836.55]
["2015-10-13",2836.8,2849.45,2825.4,2835.95]
["2015-10-14",2835.95,2887.2,2832.05,2883.35]
["2015-10-15",2883,2909.35,2883,2904.4]
["2015-10-16",2904.45,2916.2,2884.8,2899.85]
["2015-10-19",2899.85,2921.7,2877.25,2914]
["2015-10-20",2913.35,2927.25,2898.25,2910.1]
["2015-10-21",2910.15,2913.05,2865.6,2870.8]
["2015-10-22",2869.35,2869.35,2824,2850.7]
["2015-10-23",2851.4,2878.35,2846.7,2850.55]
["2015-10-26",2851.35,2855.7,2824.05,2833.1]
["2015-10-27",2833.8,2861.25,2820.65,2829.1]
["2015-10-28",2809.9,2840.1,2783.85,2809.2]
["2015-10-29",2811.1,2875.95,2811.1,2870.85]
["2015-10-30",2870.8,2912.8,2870.8,2900.95]
["2015-11-02",2900.3,2900.3,2870.95,2884.05]
["2015-11-03",2886.35,2914.25,2885.75,2908]
["2015-11-04",2908.75,2949.1,2871.25,2940.35]
["2015-11-05",2941.9,2989.7,2941.9,2982.75]
["2015-11-06",2983.3,3002.2,2963.65,2974.5]
["2015-11-09",2968.95,3005.1,2968.85,3001.1]
["2015-11-10",3001.3,3011.05,2960.9,2971.55]
["2015-11-11",2972.2,2997.25,2957.55,2967.45]
["2015-11-12",2968.1,2973.9,2931.85,2940.6]
["2015-11-13",2940.95,3009.45,2928.1,3000.45]
["2015-11-16",3001.15,3025.1,2991.25,3020.1]
["2015-11-17",3018.2,3021.25,2984.9,3008.95]
["2015-11-18",3009.15,3031.75,3009.1,3027.55]
["2015-11-19",3026.15,3042.75,3018.5,3041.15]
["2015-11-20",3040.25,3051.7,3009.9,3017.55]
["2015-11-23",3001.4,3048.8,2995.3,3022.2]
["2015-11-24",3023.1,3036.65,3013.7,3021.6]
["2015-11-25",3021.65,3038.8,2976.7,2981.5]
["2015-11-26",2982.35,3010.65,2955.85,3005.85]
["2015-11-27",3008.55,3042.05,3008.55,3035.5]
["2015-11-30",3035.65,3055.65,3032.5,3050.8]
["2015-12-01",3050.85,3078.4,3050.85,3062.1]
["2015-12-02",3061.7,3072,3041.6,3050.05]
["2015-12-03",3050.3,3070.35,3050.3,3067.45]
["2015-12-04",3067.9,3090.3,3031.8,3074.7]
["2015-12-07",3074.6,3127.25,3064,3123.1]
["2015-12-08",3124.25,3170.35,3124.25,3150.7]
["2015-12-09",3151.3,3167.2,3132.6,3147.35]
["2015-12-10",3147.25,3194,3147.2,3190.4]
["2015-12-11",3190.45,3192.95,3166.75,3182.8]
["2015-12-14",3183.45,3187.5,3107.9,3116.7]
["2015-12-15",3116.75,3132.65,3069.85,3129.1]
["2015-12-16",3129.05,3189.35,3128.6,3183.9]
["2015-12-17",3184.1,3221.3,3174.05,3202.65]
["2015-12-18",3197.2,3223.45,3184.05,3195.35]
["2015-12-21",3197.3,3230.4,3196.95,3226.6]
["2015-12-22",3226.9,3258.3,3226.9,3234.05]
["2015-12-23",3234.2,3268.25,3234.2,3265.65]
["2015-12-24",3264.65,3292.15,3247.25,3262.3]
["2015-12-25",3263.35,3267.95,3221.95,3240.15]
["2015-12-28",3240.85,3265.6,3225.2,3247.15]
["2015-12-29",3247.15,3286.2,3242.6,3279.8]
["2015-12-30",3283.4,3327.05,3280.8,3321.65]
["2015-12-31",3321.45,3344.5,3311.85,3325]
["2016-01-01",3324.85,3359.8,3324.8,3354.2]
["2016-01-04",3354.25,3433.85,3354.25,3418.95]
["2016-01-05",3420.55,3425.45,3381.9,3402.55]
["2016-01-06",3403.15,3478.25,3402.45,3473.3]
["2016-01-07",3473.1,3508.25,3463.85,3483.15]
["2016-01-08",3483.15,3513.95,3483.15,3510.9]
["2016-01-11",3525.6,3555.5,3445.9,3454.8]
["2016-01-12",3455,3489.05,3430.4,3478.45]
["2016-01-13",3479.1,3484.65,3366.75,3380]
["2016-01-14",3380.4,3391.05,3290.35,3345.5]
["2016-01-15",3342.15,3433.65,3342.15,3425.15]
["2016-01-18",3429,3521.95,3429,3518.1]
["2016-01-19",3523.65,3570.5,3502.75,3535.85]
["2016-01-20",3539.8,3578.35,3527.25,3573.5]
["2016-01-21",3576.75,3592.75,3517.1,3573.05]
["2016-01-22",3572.8,3585.35,3536.3,3548.9]
["2016-01-25",3548.8,3552.65,3433.55,3462.65]
["2016-01-26",3462.65,3562.3,3454.1,3555.75]
["2016-01-27",3554.7,3598.95,3492.75,3508.1]
["2016-01-28",3507.45,3517.65,3342.85,3508.35]
["2016-01-29",3508.35,3565.75,3508.35,3557.6]
["2016-02-01",3557.55,3622.05,3556.9,3605.45]
["2016-02-02",3604.4,3640.8,3581.4,3634.25]
["2016-02-03",3630.65,3674.5,3621.55,3648.4]
["2016-02-04",3649.45,3676.55,3639.55,3663.95]
["2016-02-05",3668.65,3708.55,3668.65,3693.15]
["2016-02-08",3694.65,3725.4,3655.65,3720.55]
["2016-02-09",3720.75,3758.05,3717.25,3754.25]
["2016-02-10",3755.8,3774.15,3687.9,3701.05]
["2016-02-11",3704.15,3704.15,3633.85,3650.05]
["2016-02-12",3651,3653,3482.85,3502.95]
["2016-02-15",3502.95,3543.5,3382.4,3523.3]
["2016-02-16",3525.05,3641.85,3525.05,3635.1]
["2016-02-17",3636.45,3636.45,3365.9,3388.9]
["2016-02-18",3391.85,3493.05,3205.25,3246.9]
["2016-02-19",3254.3,3313.9,2896.4,3081.35]
["2016-02-22",3068.6,3221.05,2997.35,3199.35]
["2016-02-23",3203.5,3249.75,3091.6,3115.55]
["2016-02-24",3114.7,3198.35,3012.95,3177.7]
["2016-02-25",3177.7,3277.95,3177.7,3209.6]
["2016-02-26",3207.25,3255.25,3193.15,3214.9]
["2016-02-29",3215.5,3252.1,3167.05,3185.3]
["2016-03-01",3181.95,3181.95,2972.9,3071.05]
["2016-03-02",3072.55,3130,2936.6,2962.25]
["2016-03-03",2961.5,3099.35,2940.2,3091.35]
["2016-03-04",3092.6,3125.4,3006.4,3016.65]
["2016-03-07",3015.05,3015.05,2910.3,2937.3]
["2016-03-08",2935.25,2956.9,2819.45,2860.45]
["2016-03-09",2856.9,2859.4,2683.2,2724.35]
["2016-03-10",2721.2,2875.75,2707.85,2866.3]
["2016-03-11",2867.65,2877.8,2761.85,2776.85]
["2016-03-14",2773.6,2773.6,2638.1,2663.3]
["2016-03-15",2665.05,2767.75,2595.65,2632.8]
["2016-03-16",2634.1,2814.15,2634.1,2798.8]
["2016-03-17",2799.85,2960.15,2799.85,2890.35]
["2016-03-18",2892,2932.9,2846.5,2916.9]
["2016-03-21",2919,2919,2837.45,2861.3]
["2016-03-22",2861.4,2930.8,2836.4,2923.45]
["2016-03-23",2923.75,3017.65,2923.75,2994.75]
["2016-03-24",2993.55,3063.2,2920.2,3042.7]
["2016-03-25",3043.15,3083,3035.95,3050.3]
["2016-03-28",3051.8,3059.85,2928,2943.2]
["2016-03-29",2943.6,3004.15,2899.25,2982.45]
["2016-03-30",2982.2,3003.65,2909.6,2981.1]
["2016-03-31",2982.9,3049.25,2982.9,2997.9]
["2016-04-01",2993.5,3134.15,2993.5,3128.2]
["2016-04-04",3128.75,3160.35,3114.85,3150.95]
["2016-04-05",3151.05,3177.4,3130.3,3138.65]
["2016-04-06",3136.95,3201.2,3121.8,3197.1]
["2016-04-07",3197.5,3197.5,3138.4,3156.4]
["2016-04-08",3157.95,3193.1,3056.3,3075.85]
["2016-04-11",3077.1,3147.7,3064.1,3142]
["2016-04-12",3145.3,3146,3100.4,3116.15]
["2016-04-13",3124.95,3201.35,3078.25,3195.9]
["2016-04-14",3196.3,3208.85,3148.95,3169.3]
["2016-04-15",3166.25,3166.25,3089.55,3123.35]
["2016-04-18",3123.65,3125.1,2999.35,3007.55]
["2016-04-19",3007.15,3038.25,2967.95,2993.65]
["2016-04-20",2995.85,3045.35,2919.95,2932.75]
["2016-04-21",2943.65,3041.25,2943.65,3023.05]
["2016-04-22",3025.1,3029.1,2930.15,2945]
["2016-04-25",2944.9,2996.65,2878.25,2985.85]
["2016-04-26",2989.5,3046.95,2987.15,3040.5]
["2016-04-27",3040.45,3121.4,3022.7,3110.15]
["2016-04-28",3109.85,3167.1,3109.85,3156.15]
["2016-04-29",3158,3168.5,3109.45,3130.8]
["2016-05-02",3131.35,3179.7,3110.6,3143.2]
["2016-05-03",3128.2,3154.7,3113.6,3147.8]
["2016-05-04",3129.45,3187.85,3127.9,3182.1]
["2016-05-05",3182.55,3234.25,3175.15,3190]
["2016-05-06",3189.7,3228.15,3161.8,3176.75]
["2016-05-09",3176.7,3178.5,3142.55,3151.1]
["2016-05-10",3151.55,3216.75,3151.55,3212.4]
["2016-05-11",3211.55,3267.2,3187.85,3254.6]
["2016-05-12",3254.6,3274.75,3229.45,3260.1]
["2016-05-13",3260.05,3286.5,3236.95,3274.35]
["2016-05-16",3274.95,3317.8,3269.15,3313.1]
["2016-05-17",3314.75,3377.1,3314.75,3356.05]
["2016-05-18",3359.7,3385.15,3328.6,3353.9]
["2016-05-19",3354.5,3366.25,3332.2,3356.75]
["2016-05-20",3356.8,3374.9,3332.9,3366]
["2016-05-23",3369.6,3398.35,3351.5,3364.6]
["2016-05-24",3363.6,3369.65,3325.1,3335.8]
["2016-05-25",3336.65,3379.55,3304.85,3370.4]
["2016-05-26",3368.55,3402.7,3368.55,3385.95]
["2016-05-27",3386,3405.3,3377.75,3401.1]
["2016-05-30",3405.05,3434.95,3396.1,3425.7]
["2016-05-31",3425.8,3440.2,3407.75,3430.35]
["2016-06-01",3404.5,3452.3,3403.65,3413.9]
["2016-06-02",3414,3439.5,3402.9,3435.45]
["2016-06-03",3435.55,3483.1,3435.55,3476.85]
["2016-06-06",3471.4,3488.6,3457.9,3473.75]
["2016-06-07",3474.4,3490.7,3465.8,3477.25]
["2016-06-08",3477.15,3478.85,3438.8,3454.55]
["2016-06-09",3454.65,3477.95,3442.85,3471.45]
["2016-06-10",3470.35,3486.65,3351.3,3366.15]
["2016-06-13",3363.3,3395.05,3328.45,3389.9]
["2016-06-14",3389.85,3470.65,3389.8,3454.55]
["2016-06-15",3454.6,3484,3454.6,3471.6]
["2016-06-16",3471.65,3487.45,3434.55,3478.6]
["2016-06-17",3478.65,3506.2,3478.4,3492.75]
["2016-06-20",3493.5,3514.95,3438.8,3457.35]
["2016-06-21",3457.85,3509.85,3419.75,3502.8]
["2016-06-22",3506.7,3556.35,3506.7,3553.05]
["2016-06-23",3554.05,3562.45,3525.4,3544.05]
["2016-06-24",3545.1,3568.65,3514.85,3523.45]
["2016-06-27",3523.7,3576.75,3517.15,3571.75]
["2016-06-28",3571.75,3603.7,3568.4,3579.3]
["2016-06-29",3579.95,3589.3,3560.75,3571.75]
["2016-06-30",3572.15,3599.8,3564.7,3588.4]
["2016-07-01",3588.95,3606.2,3561.7,3569.6]
["2016-07-04",3570.95,3580.05,3508.65,3515.35]
["2016-07-05",3515.6,3574.95,3515.6,3564.9]
["2016-07-06",3565.45,3583.75,3560.9,3569.7]
["2016-07-07",3570.05,3585.35,3540.45,3567.15]
["2016-07-08",3567.45,3597.2,3563.1,3571.05]
["2016-07-11",3581.55,3614.5,3544.25,3558.55]
["2016-07-12",3562.55,3626.8,3545.95,3621.05]
["2016-07-13",3621.65,3682.35,3621.65,3676.05]
["2016-07-14",3668.9,3729.7,3668.9,3723.95]
["2016-07-15",3726.4,3742.5,3691.35,3715]
["2016-07-18",3715.2,3727,3701.3,3710.65]
["2016-07-19",3711.1,3726.95,3655.05,3677.8]
["2016-07-20",3678.75,3714.25,3665.5,3676.85]
["2016-07-21",3680.85,3708.4,3662.85,3683.5]
["2016-07-22",3683.4,3690.85,3651.2,3657.3]
["2016-07-25",3656.2,3686.85,3651.2,3677.55]
["2016-07-26",3676.85,3747.35,3674.8,3739.35]
["2016-07-27",3739.35,3776.05,3719.45,3769.1]
["2016-07-28",3770.5,3782.85,3726.75,3744.1]
["2016-07-29",3744.1,3777.7,3737,3767.05]
["2016-08-01",3769.4,3805.5,3761.9,3791.2]
["2016-08-02",3793.05,3809.65,3771,3805.35]
["2016-08-03",3804.75,3822.4,3798.25,3809.25]
["2016-08-04",3812.15,3840.45,3789.4,3798.75]
["2016-08-05",3799.2,3809.95,3737.2,3777.3]
["2016-08-08",3777.8,3808.2,3769.8,3796.4]
["2016-08-09",3796.05,3842.4,3785.4,3834.75]
["2016-08-10",3834.8,3862.05,3834,3858.75]
["2016-08-11",3862,3883,3850.75,3865.9]
["2016-08-12",3865.95,3888.8,3838.25,3876.3]
["2016-08-15",3876.4,3900.4,3863.85,3876.85]
["2016-08-16",3877,3891.85,3835.7,3852.8]
["2016-08-17",3852.65,3866.95,3794.3,3856.15]
["2016-08-18",3859.5,3921.7,3856.75,3918.25]
["2016-08-19",3918.3,3960,3909.6,3954.75]
["2016-08-22",3955.3,3976.8,3933.7,3945.45]
["2016-08-23",3945.45,3965.8,3935.3,3950.85]
["2016-08-24",3974.95,3974.95,3948.85,3968.9]
["2016-08-25",3966,3966,3911.55,3921.75]
["2016-08-26",3922.5,3952.4,3920,3928.2]
["2016-08-29",3929.4,3973,3929.4,3954.5]
["2016-08-30",3955.7,4001.3,3953.95,3997.6]
["2016-08-31",4002.4,4015.25,3991.55,4001]
["2016-09-01",4001.25,4033.2,4001.25,4015.75]
["2016-09-02",4016,4036.2,3982.5,4015.95]
["2016-09-05",4015,4027.7,4001.4,4015.35]
["2016-09-06",4015.75,4046.85,3948.7,3962]
["2016-09-07",3961.9,3965.05,3798.3,3849.5]
["2016-09-08",3849.1,3861.25,3661.6,3716.9]
["2016-09-09",3716.75,3777.6,3657.65,3765.2]
["2016-09-12",3765.7,3855.05,3763.5,3843.05]
["2016-09-13",3849.6,3908.45,3845.45,3888.65]
["2016-09-14",3888.2,3934,3828.15,3928.75]
["2016-09-15",3928.85,3931.9,3783.45,3832]
["2016-09-16",3832.15,3886.1,3787.55,3815.55]
["2016-09-19",3814.75,3851.2,3768.8,3833.5]
["2016-09-20",3834.9,3880.15,3823.4,3871.15]
["2016-09-21",3871.3,3946.1,3870.45,3940.5]
["2016-09-22",3942.75,3986.75,3937.7,3974.25]
["2016-09-23",3974.2,3997.35,3961.95,3970.55]
["2016-09-26",3971.65,3991.6,3960.45,3966.4]
["2016-09-27",3966.25,4016.65,3964.95,4007.4]
["2016-09-28",4007.7,4029.8,3985,4024.05]
["2016-09-29",4027.3,4041,3979.8,3988.8]
["2016-09-30",3990.15,4011.45,3969.65,3983.4]
["2016-10-03",3983.3,3987.45,3913,3933.4]
["2016-10-04",3933.3,3963.75,3890.75,3911.4]
["2016-10-05",3910.95,3911.95,3841.7,3850.3]
["2016-10-06",3852.15,3953.1,3833.6,3942.25]
["2016-10-07",3944.55,4059.15,3944.55,4052.45]
["2016-10-10",4052.85,4099.6499999999996,4052.4,4078.4]
["2016-10-11",4090.7,4107.45,4067.9,4080.5]
["2016-10-12",4084.9,4096.75,4071.55,4076.45]
["2016-10-13",4075.2,4140.25,4075.2,4109.05]
["2016-10-14",4126,4137.1499999999996,4058.35,4090.15]
["2016-10-17",4089.6,4114.5,4069.95,4102.45]
["2016-10-18",4102.6499999999996,4105.1000000000004,4056.45,4066.1]
["2016-10-19",4066.6,4098.25,4065.75,4089.9]
["2016-10-20",4092.05,4157.95,4090.1,4147.7]
["2016-10-21",4148.3999999999996,4167.1499999999996,4115.75,4124.45]
["2016-10-24",4123.8500000000004,4137.8500000000004,4068.55,4082.7]
["2016-10-25",4083.4,4141.6000000000004,4081.1,4137.2]
["2016-10-26",4140.2,4198.7,4132.95,4183.5]
["2016-10-27",4193.1499999999996,4219,4170,4215.3500000000004]
["2016-10-28",4216.55,4228.1499999999996,4186.1499999999996,4195.8999999999996]
["2016-10-31",4198.2,4232.3,4192.8500000000004,4224.25]
["2016-11-01",4232,4245.3,4188.45,4223.3999999999996]
["2016-11-02",4223.5,4239.2,4171.8,4187.3999999999996]
["2016-11-03",4187.2,4187.2,4044.35,4058.3]
["2016-11-04",4069.1,4132.7,3998.3,4044.55]
["2016-11-07",4044.9,4057.35,3965.2,4047.1]
["2016-11-08",4046.8,4155.7,4046.8,4146.2]
["2016-11-09",4149.25,4177.7,4149.25,4164.55]
["2016-11-10",4164.8500000000004,4175.45,4099.55,4106.95]
["2016-11-11",4107.1499999999996,4132.8,4080.9,4096.2]
["2016-11-14",4096.6499999999996,4126.8999999999996,4023.15,4040]
["2016-11-15",4046,4065.45,3918.2,3938.95]
["2016-11-16",3939.1,3958.9,3856.7,3942]
["2016-11-17",3948.05,3958,3873.85,3893.9]
["2016-11-18",3893.4,3893.4,3674.85,3745.3]
["2016-11-21",3745.4,3818.75,3718.15,3811.2]
["2016-11-22",3811.65,3842.05,3711.05,3726.75]
["2016-11-23",3726.5,3726.65,3554.5,3576.5]
["2016-11-24",3577.15,3679.15,3576.65,3655.65]
["2016-11-25",3661.55,3714.15,3568.55,3626.85]
["2016-11-28",3627.25,3779.5,3626.8,3761.65]
["2016-11-29",3761.85,3795.7,3684.25,3718]
["2016-11-30",3717.45,3781.45,3713.9,3734.6]
["2016-12-01",3735.25,3775.85,3717.15,3770.55]
["2016-12-02",3768.4,3768.4,3623,3641.1]
["2016-12-05",3644.9,3711.05,3630.55,3643.6]
["2016-12-06",3639.35,3683.6,3573.85,3608.55]
["2016-12-07",3611.3,3683.35,3602.85,3678.9]
["2016-12-08",3680.35,3725,3676.65,3697.6]
["2016-12-09",3697.7,3771.2,3680.6,3764.55]
["2016-12-12",3764.5,3881,3764.5,3875.9]
["2016-12-13",3876.75,3901.75,3850.8,3861.05]
["2016-12-14",3863.45,3885.45,3768.25,3819.95]
["2016-12-15",3818.75,3830.3,3752.95,3761.1]
["2016-12-16",3759.15,3805.85,3750.35,3798.1]
["2016-12-19",3788.85,3832.2,3785.3,3821.55]
["2016-12-20",3820,3820,3617,3633.6]
["2016-12-21",3633.85,3703.05,3632.2,3690.65]
["2016-12-22",3689.75,3751.4,3689.75,3733.25]
["2016-12-23",3735.2,3771.45,3709.15,3752]
["2016-12-26",3752.9,3850.9,3747.25,3843.5]
["2016-12-27",3844.15,3858.35,3819.3,3848.15]
["2016-12-28",3848.35,3876.35,3844.75,3862.65]
["2016-12-29",3861.85,3861.85,3811.25,3829.85]
["2016-12-30",3830.35,3924.55,3828.45,3917.35]
["2017-01-02",3920.5,4016.8,3920.5,4013.35]
["2017-01-03",4014.4,4030,3976.25,3984.95]
["2017-01-04",3989.6,4039.25,3981.75,4011.6]
["2017-01-05",3998.5,4011,3933.35,3997.65]
["2017-01-06",4000.25,4090.05,3995.5,4083.55]
["2017-01-09",4083.55,4122.3500000000004,4075.2,4085.1]
["2017-01-10",4085.1,4162.1499999999996,4057.7,4141.8]
["2017-01-11",4134.25,4173.3,4114.3500000000004,4167.3]
["2017-01-12",4170.05,4217.8999999999996,4143.25,4177.8500000000004]
["2017-01-13",4182,4182,4074.3,4083.5]
["2017-01-16",4081.6,4096.8999999999996,4028.9,4087.9]
["2017-01-17",4089.45,4161.2,4080.75,4150.8500000000004]
["2017-01-18",4168.8999999999996,4180.8999999999996,4109.7,4117.3500000000004]
["2017-01-19",4117.5,4157.6499999999996,4103.6000000000004,4111.1499999999996]
["2017-01-20",4111.25,4136.05,4066.4,4077]
["2017-01-23",4077.25,4087.8,4030.55,4079.3]
["2017-01-24",4079.6,4134.2,4057.55,4066.8]
["2017-01-25",4070.2,4094.65,3981.15,4076.65]
["2017-01-26",4078.8,4151.3,4072.45,4134.3]
["2017-01-27",4134.3,4150.45,4102.45,4120.3]
["2017-01-30",4125.3999999999996,4181,4113.05,4170.95]
["2017-01-31",4172.1000000000004,4232.45,4172.1000000000004,4219.55]
["2017-02-01",4216.5,4228.45,4177,4214.5]
["2017-02-02",4217.6499999999996,4269.3500000000004,4217.55,4260.8999999999996]
["2017-02-03",4263.1000000000004,4281.6000000000004,4234.1000000000004,4278.1000000000004]
["2017-02-06",4279.6000000000004,4291.3999999999996,4231.05,4246.2]
["2017-02-07",4246.2,4250.8500000000004,4189.05,4204.8999999999996]
["2017-02-08",4197.8500000000004,4256.3999999999996,4141.3500000000004,4248.1499999999996]
["2017-02-09",4248.3500000000004,4295.6000000000004,4242.8,4256.55]
["2017-02-10",4257.6000000000004,4298.8500000000004,4248.8999999999996,4293.25]
["2017-02-13",4292.7,4301.6000000000004,4241.3500000000004,4249.6499999999996]
["2017-02-14",4250.25,4306.75,4250.25,4295.8]
["2017-02-15",4296.05,4325.8,4288.55,4297.05]
["2017-02-16",4300.7,4362.95,4256.45,4267.05]
["2017-02-17",4268.8999999999996,4292.5,4249.1000000000004,4284.6499999999996]
["2017-02-20",4285.75,4324.1000000000004,4190.95,4198.25]
["2017-02-21",4197.6000000000004,4230.05,4130.5,4179.5]
["2017-02-22",4179.5,4195.1499999999996,4126.1000000000004,4145]
["2017-02-23",4183.75,4205.2,4134.95,4145.6000000000004]
["2017-02-24",4139.7,4166.8500000000004,4100.8,4155.2]
["2017-02-27",4155.2,4161.8,4102.95,4113.05]
["2017-02-28",4113.2,4174.05,4112.8500000000004,4170]
["2017-03-01",4186.3999999999996,4209.45,4153.7,4171.45]
["2017-03-02",4177,4208.1499999999996,4140.25,4147.1000000000004]
["2017-03-03",4143.8500000000004,4222.3999999999996,4136.1499999999996,4214.3]
["2017-03-06",4214.3,4257,4214.3,4248.6499999999996]
["2017-03-07",4248.6499999999996,4275.3500000000004,4220.1000000000004,4267.3999999999996]
["2017-03-08",4267.55,4278.8500000000004,4242.5,4252.05]
["2017-03-09",4251.3999999999996,4264.25,4236.3,4259.3999999999996]
["2017-03-10",4259.3999999999996,4296.1499999999996,4250.1000000000004,4285.7]
["2017-03-13",4286.2,4294.2,4255.25,4263.95]
["2017-03-14",4263.8999999999996,4291.3999999999996,4256.8999999999996,4282]
["2017-03-15",4282.3999999999996,4321.3500000000004,4280.95,4318.3]
["2017-03-16",4318.3999999999996,4346.75,4305.45,4313.75]
["2017-03-17",4315.05,4363.3500000000004,4313.55,4357.55]
["2017-03-20",4358.25,4386.45,4342,4359.3]
["2017-03-21",4359.2,4378.55,4311.8,4353.95]
["2017-03-22",4353.1000000000004,4411,4304,4384.8500000000004]
["2017-03-23",4385.45,4427.55,4385.45,4419.3999999999996]
["2017-03-24",4419.1000000000004,4434.45,4393,4406.05]
["2017-03-27",4403.8,4411.45,4344.7,4387.1499999999996]
["2017-03-28",4388.05,4451.95,4387.05,4446.1499999999996]
["2017-03-29",4446.3999999999996,4513.8999999999996,4446.05,4504.55]
["2017-03-30",4505.95,4521.8500000000004,4495.95,4512.1499999999996]
["2017-03-31",4497.1000000000004,4550.25,4488.25,4496.75]
["2017-04-03",4498.6499999999996,4510.8,4452.8500000000004,4499.55]
["2017-04-04",4500.3500000000004,4573,4496.2,4562.1000000000004]
["2017-04-05",4563.75,4600.8,4553.8,4566.05]
["2017-04-06",4564.25,4628.45,4547.2,4619.3500000000004]
["2017-04-07",4620.05,4647.95,4609.75,4620.75]
["2017-04-10",4620.5,4620.5,4555.8,4588.7]
["2017-04-11",4593.1000000000004,4624.3,4570.8,4619.8]
["2017-04-12",4618.6499999999996,4618.8999999999996,4424.25,4445.2]
["2017-04-13",4442.3500000000004,4493.05,4403.7,4440.05]
["2017-04-14",4444.25,4534.2,4432.8500000000004,4528.8500000000004]
["2017-04-17",4528.8500000000004,4532.8999999999996,4339.75,4345.8500000000004]
["2017-04-18",4356.3500000000004,4399.75,4327,4356.3500000000004]
["2017-04-19",4355.75,4428.1000000000004,4355.75,4401.55]
["2017-04-20",4404.05,4404.05,4267.1499999999996,4339.5]
["2017-04-21",4341.5,4406.3999999999996,4341.5,4356.3500000000004]
["2017-04-24",4357,4472.1499999999996,4356.75,4462.1000000000004]
["2017-04-25",4462.25,4530.05,4390.8,4403.2]
["2017-04-26",4393.6000000000004,4395.5,4239.2,4333.3500000000004]
["2017-04-27",4324.6499999999996,4383.8,4324.6499999999996,4373.6499999999996]
["2017-04-28",4373.8999999999996,4394.3,4354.3500000000004,4370.2]
["2017-05-01",4366,4366,4171.1499999999996,4178.6000000000004]
["2017-05-02",4171.1000000000004,4171.1000000000004,4002.2,4108.05]
["2017-05-03",4108.95,4262.6000000000004,4108.95,4209.05]
["2017-05-04",4209.55,4238.1000000000004,4058.55,4074.9]
["2017-05-05",4081.25,4165.7,4040.15,4153.1499999999996]
["2017-05-08",4160.1000000000004,4249.8500000000004,4100.8,4114.95]
["2017-05-09",4113.05,4201.45,4110.05,4190.1499999999996]
["2017-05-10",4193.6000000000004,4310,4193.6000000000004,4302.6000000000004]
["2017-05-11",4302.3999999999996,4329.1499999999996,4280.6000000000004,4320.7]
["2017-05-12",4317.7,4368.6000000000004,4226.3500000000004,4359.3]
["2017-05-15",4360.3500000000004,4422.3,4359.75,4412.3]
["2017-05-16",4412.6000000000004,4471.3,4403,4464]
["2017-05-17",4466.6499999999996,4490.55,4452.3999999999996,4474.75]
["2017-05-18",4481.55,4501.3,4460.3999999999996,4479.25]
["2017-05-19",4479.6000000000004,4507.75,4458.55,4475.8500000000004]
["2017-05-22",4475.7,4522.5,4445.55,4518.6000000000004]
["2017-05-23",4518.6499999999996,4547.75,4499.8999999999996,4509.5]
["2017-05-24",4506.8500000000004,4515.25,4452.95,4507.8500000000004]
["2017-05-25",4509.6499999999996,4538.6000000000004,4487.1499999999996,4497.05]
["2017-05-26",4498.6499999999996,4531.5,4490.3999999999996,4496.8500000000004]
["2017-05-29",4498.05,4540.6000000000004,4498.05,4528.95]
["2017-05-30",4530,4582.6000000000004,4508.8500000000004,4518]
["2017-05-31",4518.45,4549.05,4482.8500000000004,4494.6499999999996]
["2017-06-01",4494.1000000000004,4551.8,4481.55,4546.2]
["2017-06-02",4550.25,4739,4550.25,4732.3500000000004]
["2017-06-05",4734.8500000000004,4760.8500000000004,4721.1499999999996,4747.55]
["2017-06-06",4752.95,4855.7,4733.7,4837.55]
["2017-06-07",4837.1499999999996,4941.1499999999996,4837.1499999999996,4932.2]
["2017-06-08",4939.1000000000004,4953.8999999999996,4878.1499999999996,4938.8500000000004]
["2017-06-09",4937.6000000000004,4980.8500000000004,4930.3500000000004,4940.5]
["2017-06-12",4942.7,5016.3999999999996,4942.7,5000.55]
["2017-06-13",4996.45,5055.8,4996.45,5021.3500000000004]
["2017-06-14",5021.5,5089.3,5001.3500000000004,5068.95]
["2017-06-15",5069,5261.35,5034.1499999999996,5210.8]
["2017-06-16",5211.6499999999996,5233.1000000000004,5126.05,5208.6499999999996]
["2017-06-19",5208.1499999999996,5248.55,5164.5,5185.8500000000004]
["2017-06-20",5186.25,5249.3,5024.75,5085.1000000000004]
["2017-06-21",5062.6499999999996,5348.7,5000.95,5327.25]
["2017-06-22",5328.15,5454.7,5328.15,5441.45]
["2017-06-23",5438.9,5532.75,5424.25,5524.85]
["2017-06-26",5525.3,5549.3,5402.6,5428.25]
["2017-06-27",5428.35,5682.65,5419.9,5670.4]
["2017-06-28",5670.65,5708.35,5578.45,5668.05]
["2017-06-29",5658.9,5658.9,5107.3,5559.3]
["2017-06-30",5551.1,5736.8,5269.65,5351]
["2017-07-03",5360.35,5390.85,5101.75,5215.3]
["2017-07-04",5202.75,5247.4,5070.8999999999996,5184]
["2017-07-05",5185.3,5488.5,5176.8500000000004,5473.7]
["2017-07-06",5477.6,5577.9,5419.4,5496.15]
["2017-07-07",5499.05,5605.95,5469.3,5568.95]
["2017-07-10",5564.25,5716.9,5513.35,5702.3]
["2017-07-11",5708.9,5922.5,5708.9,5905.9]
["2017-07-12",5917.55,5976,5833.9,5868.75]
["2017-07-13",5868.9,5952.25,5861.3,5900.65]
["2017-07-14",5903.8,6011.95,5837.2,5866.45]
["2017-07-17",5854.85,5944.75,5714.25,5932.4]
["2017-07-18",5931.9,5948.55,5819.6,5847.3]
["2017-07-19",5847.1,5957.2,5759.95,5786.5]
["2017-07-20",5782.4,5861.35,5744.3,5782.35]
["2017-07-21",5779.3,5780.8,5646.75,5698.75]
["2017-07-24",5703.45,5794.2,5614.9,5663.25]
["2017-07-25",5660.6,5660.6,5477.5,5617.1]
["2017-07-26",5612.35,5758.85,5591.6,5695.4]
["2017-07-27",5703.95,5950.2,5700.05,5937.9]
["2017-07-28",5942.7,5966.95,5895.65,5912.1]
["2017-07-31",5913.15,5948.05,5817.4,5906.85]
["2017-08-01",5908.05,5981.8,5893.8,5907.65]
["2017-08-02",5911.25,5923.7,5755.8,5780.9]
["2017-08-03",5778.8,5790.05,5530.85,5561.05]
["2017-08-04",5564.65,5608.65,5394.35,5519.35]
["2017-08-07",5524.3,5638.6,5514.75,5608.6]
["2017-08-08",5611.3,5772.55,5608.95,5731.7]
["2017-08-09",5729.25,5743.55,5655.6,5698.15]
["2017-08-10",5699.55,5749.95,5595.5,5617.55]
["2017-08-11",5617.8,5725,5612.1,5634.6]
["2017-08-14",5633.9,5782.55,5632.65,5762.75]
["2017-08-15",5765.45,5878.8,5754.6,5865]
["2017-08-16",5870.2,5897.25,5840.3,5858.35]
["2017-08-17",5861.9,5949.3,5859.95,5940]
["2017-08-18",5941.05,6027.05,5919.8,5954.7]
["2017-08-21",5963.6,6042.1,5894.8,5974.3]
["2017-08-22",5974,6015.3,5923.35,5960.6]
["2017-08-23",5960.4,6111.2,5960.4,6097.25]
["2017-08-24",6067.05,6175.65,6005.45,6159.3]
["2017-08-25",6159.25,6185.4,6040.4,6058.1]
["2017-08-28",6056.2,6078.55,6015.05,6047.7]
["2017-08-29",6037.95,6039.95,5740.6,5777]
["2017-08-30",5777.6,5874.6,5710.6,5742.3]
["2017-08-31",5730.25,5840.8,5676.7,5751.15]
["2017-09-01",5751.75,5799.5,5742.75,5766.5]
["2017-09-04",5771.3,6001.05,5771.3,5985.1]
["2017-09-05",5988.45,6085.25,5988.45,6070.75]
["2017-09-06",6069,6110.85,6060.2,6081.5]
["2017-09-07",6079.55,6098.6,6021.9,6079.7]
["2017-09-08",6095,6167.75,6095,6138.6]
["2017-09-11",6136.75,6165.35,6109.85,6144.35]
["2017-09-12",6144.7,6197,6060.85,6179.4]
["2017-09-13",6184.25,6230.15,6126.4,6178.55]
["2017-09-14",6179.1,6300.05,6179.1,6274.3]
["2017-09-15",6271,6289.8,6193.35,6279.1]
["2017-09-18",6282.45,6357.1,6221.6,6287.85]
["2017-09-19",6287.55,6338.3,6231.25,6272]
["2017-09-20",6278.1,6347,6142.9,6156.95]
["2017-09-21",6166.65,6224.2,6112.55,6200.1]
["2017-09-22",6208.8,6244.15,6172,6206.8]
["2017-09-25",6226.35,6260.45,6053.3,6074.25]
["2017-09-26",6065,6065,5825.75,5935.75]
["2017-09-27",5937.95,6013.15,5880.3,5913.2]
["2017-09-28",5907.75,5908.75,5677,5705.3]
["2017-09-29",5705,5705,4977.1000000000004,5208.8]
["2017-10-02",5203.3500000000004,5203.3500000000004,4448.5,4899.3]
["2017-10-03",4903.05,5328.05,4891.6000000000004,5203.3999999999996]
["2017-10-04",5208,5357.2,4995.8,5033.45]
["2017-10-05",5035.05,5399.25,5035.05,5383.35]
["2017-10-06",5380.95,5380.95,5071,5274.1]
["2017-10-09",5279.55,5391.6,5225.25,5280.8]
["2017-10-10",5283.75,5314.3,5142.25,5167.6000000000004]
["2017-10-11",5172.25,5251.65,5071.1499999999996,5137.45]
["2017-10-12",5140.6000000000004,5339.95,5090.75,5317.25]
["2017-10-13",5315.55,5545.2,5315.55,5463.5]
["2017-10-16",5463.75,5500.6,5412.95,5483.9]
["2017-10-17",5470.4,5470.4,5257.05,5322.55]
["2017-10-18",5322.55,5344.6,5113.8500000000004,5133.25]
["2017-10-19",5132.1000000000004,5173.8500000000004,5034.25,5120.3500000000004]
["2017-10-20",5120.55,5126.3999999999996,4803.6000000000004,4857]
["2017-10-23",4877.8500000000004,4949.6000000000004,4820.45,4838.25]
["2017-10-24",4836.55,4986.55,4836.55,4929.45]
["2017-10-25",4944.6499999999996,5220.25,4944.6499999999996,5202]
["2017-10-26",5202.8500000000004,5315.4,5104.75,5302.9]
["2017-10-27",5304.45,5348.6,5224,5276.9]
["2017-10-30",5278.4,5368.45,5262,5280.8]
["2017-10-31",5267.15,5267.15,5116.3,5154.45]
["2017-11-01",5156.8999999999996,5241.3500000000004,5120.05,5191.8]
["2017-11-02",5183.3999999999996,5184,5092.8,5110.75]
["2017-11-03",5112.25,5212.3500000000004,5055.1499999999996,5200.7]
["2017-11-06",5200.8,5281.2,5200.8,5270.05]
["2017-11-07",5271.4,5368.15,5249.75,5268.4]
["2017-11-08",5266.35,5302.85,5227.1499999999996,5285.1]
["2017-11-09",5285,5290.8,5098.3500000000004,5223.5]
["2017-11-10",5222.8,5222.8,4936.05,4953]
["2017-11-13",4958.55,4976.7,4812.95,4864.25]
["2017-11-14",4866.8500000000004,4936.75,4847.25,4921.3999999999996]
["2017-11-15",4918.3,4918.3,4672.25,4771.6000000000004]
["2017-11-16",4767.8,4814.95,4620.5,4800.3999999999996]
["2017-11-17",4796.3,4888.5,4732.8500000000004,4865.8999999999996]
["2017-11-20",4869.75,5019.2,4854.75,4872]
["2017-11-21",4868.7,4868.8,4580.1499999999996,4623.6000000000004]
["2017-11-22",4623.8,4758.95,4607.55,4745.8]
["2017-11-23",4745.45,4745.45,4482.1000000000004,4503.1000000000004]
["2017-11-24",4519.8999999999996,4617.95,4468.55,4533]
["2017-11-27",4534.75,4718.3999999999996,4533.8999999999996,4573.95]
["2017-11-28",4576.8,4649.45,4539.8,4609.8500000000004]
["2017-11-29",4616.8,4896.8,4616.8,4877.5]
["2017-11-30",4878.7,4912.3,4808.6499999999996,4828.8500000000004]
["2017-12-01",4828.8,4863.75,4769.6000000000004,4830.25]
["2017-12-04",4830,4970.8,4796.3500000000004,4942]
["2017-12-05",4942.1499999999996,4947,4703.8500000000004,4734.5]
["2017-12-06",4735.6499999999996,4800.75,4628.75,4739.55]
["2017-12-07",4741.3999999999996,4916.75,4741.3999999999996,4754.2]
["2017-12-08",4753.8999999999996,4833.25,4738.2,4771.6000000000004]
["2017-12-11",4766.7,4791.7,4632.7,4647]
["2017-12-12",4631.3500000000004,4798.55,4628.8,4761.2]
["2017-12-13",4760.6499999999996,4769.55,4677.8,4709.6499999999996]
["2017-12-14",4707.05,4758.25,4667.5,4747.05]
["2017-12-15",4747.55,4799.5,4720.8999999999996,4733]
["2017-12-18",4734.3500000000004,4817.3999999999996,4727.25,4777.8]
["2017-12-19",4779.95,4917.1000000000004,4708.3,4879.6499999999996]
["2017-12-20",4881.6499999999996,4951.3999999999996,4874.05,4887.3]
["2017-12-21",4890.6000000000004,4984.95,4889.6499999999996,4958.3999999999996]
["2017-12-22",4955.8999999999996,5053.3999999999996,4955.8999999999996,5037]
["2017-12-25",5037.05,5074.25,4994.05,5049.3]
["2017-12-26",5044.3500000000004,5083.5,5003.55,5022.8]
["2017-12-27",5022.8999999999996,5072.7,4991.3500000000004,4999.8500000000004]
["2017-12-28",4999.1499999999996,5117.7,4999.1499999999996,5111.7]
["2017-12-29",5112.5,5147.45,5079.1499999999996,5089.6499999999996]
["2018-01-01",5092.3999999999996,5210.8999999999996,5082.1499999999996,5195.5]
["2018-01-02",5198.3500000000004,5230.75,5155.8500000000004,5165.8999999999996]
["2018-01-03",5265.3,5298.85,5197.6000000000004,5228.2]
["2018-01-04",5227.25,5254.5,5182.6000000000004,5192.25]
["2018-01-05",5192.3500000000004,5206.5,5110.8999999999996,5144.6499999999996]
["2018-01-08",5156.7,5159.05,5101.25,5135.5]
["2018-01-09",5135.8,5143.05,5062.45,5081.7]
["2018-01-10",5070.8500000000004,5087.6499999999996,4969.3999999999996,4982.6000000000004]
["2018-01-11",4981,5021.75,4913.8,5012.6499999999996]
["2018-01-12",5008.6000000000004,5066,4943.75,4957.8]
["2018-01-15",4958.45,5026.1000000000004,4932.05,5011.75]
["2018-01-16",5010.8999999999996,5118.55,4999.6000000000004,5115.25]
["2018-01-17",5115.6499999999996,5167.3999999999996,5106.3999999999996,5157.7]
["2018-01-18",5157,5160.05,5072.3999999999996,5104.95]
["2018-01-19",5105.7,5135.55,5048.7,5117.6499999999996]
["2018-01-22",5117,5118.8999999999996,5010.7,5025.45]
["2018-01-23",5026.55,5059.05,4940.7,4946.55]
["2018-01-24",4953.6000000000004,4953.6000000000004,4858,4875.05]
["2018-01-25",4877.1499999999996,4932,4846.2,4859.8]
["2018-01-26",4862.7,4926.8999999999996,4835.6499999999996,4918.3500000000004]
["2018-01-29",4926.3,4957.3999999999996,4801.8999999999996,4835.3]
["2018-01-30",4844.05,4908.8500000000004,4833.45,4870.1000000000004]
["2018-01-31",4869.25,4908.8,4713,4739.6000000000004]
["2018-02-01",4739.3,4739.3,4634,4715.8999999999996]
["2018-02-02",4718.7,4731.5,4564.5,4585.6000000000004]
["2018-02-05",4586.95,4690.6000000000004,4536.25,4676.95]
["2018-02-06",4680.55,4746.3,4614.25,4627.8]
["2018-02-07",4626.45,4626.45,4411.6000000000004,4500.95]
["2018-02-08",4522,4522.55,4369.8,4449.8]
["2018-02-09",4469.6499999999996,4541.05,4468.05,4523.6000000000004]
["2018-02-12",4524.3999999999996,4550,4392,4539.3500000000004]
["2018-02-13",4539.5,4563.3500000000004,4491.3500000000004,4517.1000000000004]
["2018-02-14",4536.3,4617.7,4536.3,4572.5]
["2018-02-15",4572.5,4664.05,4561.75,4653]
["2018-02-16",4652.8,4679.75,4569.8999999999996,4582.3999999999996]
["2018-02-19",4582.55,4585.7,4488.95,4504.25]
["2018-02-20",4504.2,4532,4333.6000000000004,4347.55]
["2018-02-21",4351.1499999999996,4351.1499999999996,4225.5,4266.3999999999996]
["2018-02-22",4271.05,4305.8999999999996,4156.1000000000004,4191.1000000000004]
["2018-02-23",4189.6000000000004,4264.55,4093.2,4252.6499999999996]
["2018-02-26",4252.6000000000004,4324.75,4230,4315.8500000000004]
["2018-02-27",4315.3,4315.3,4119.2,4136.6499999999996]
["2018-02-28",4136.25,4163,4021.7,4040.55]
["2018-03-01",4039.75,4075.4,3878.2,3896.75]
["2018-03-02",3895.3,4107.1499999999996,3848.25,4093.35]
["2018-03-05",4094.6,4097.3500000000004,3874.85,3925.75]
["2018-03-06",3926.65,4033.5,3896.4,4016]
["2018-03-07",4002,4114.5,4002,4030]
["2018-03-08",4028.7,4028.7,3896.05,3988.55]
["2018-03-09",3990.9,4169.3999999999996,3990.9,4157.1000000000004]
["2018-03-12",4155.6499999999996,4187.95,4110.3999999999996,4162.2]
["2018-03-13",4166,4215.5,4014.45,4049]
["2018-03-14",4047.45,4118.1000000000004,4004.25,4039.7]
["2018-03-15",4039.3,4040.7,3835.5,3861.1]
["2018-03-16",3861.55,3920.05,3790.2,3816.7]
["2018-03-19",3823.15,3968.75,3823.15,3947.2]
["2018-03-20",3962.95,4110.55,3926.3,4092.25]
["2018-03-21",4092.2,4168.1499999999996,4072.75,4159.5]
["2018-03-22",4158.45,4262.45,4137.95,4240.1000000000004]
["2018-03-23",4246.7,4491.55,4246.7,4476.8]
["2018-03-26",4476.2,4539.45,4385.8500000000004,4433.55]
["2018-03-27",4440.8500000000004,4440.8500000000004,4297.1499999999996,4311.8500000000004]
["2018-03-28",4282.25,4352.6499999999996,4282.25,4332.1000000000004]
["2018-03-29",4332.2,4332.2,4159.1499999999996,4189.8500000000004]
["2018-03-30",4191.2,4327,4191.2,4313.55]
["2018-04-02",4314.3500000000004,4342,4285.55,4332.95]
["2018-04-03",4331.6000000000004,4422.95,4235.7,4413.55]
["2018-04-04",4426.1000000000004,4436.1499999999996,4362.8999999999996,4395.3500000000004]
["2018-04-05",4395.8,4515.1499999999996,4376,4502.8500000000004]
["2018-04-06",4506.25,4615.8999999999996,4503.8999999999996,4517.55]
["2018-04-09",4515.25,4580.1499999999996,4493.7,4523.8500000000004]
["2018-04-10",4518.3500000000004,4546.3500000000004,4464,4529.5]
["2018-04-11",4529.3500000000004,4625.2,4529.3500000000004,4620.3999999999996]
["2018-04-12",4620.95,4649.8500000000004,4525.75,4552.25]
["2018-04-13",4548.05,4572.6499999999996,4497.25,4529.05]
["2018-04-16",4524.2,4529.8,4421.25,4430.7]
["2018-04-17",4430.7,4447.3999999999996,4379.8500000000004,4393.05]
["2018-04-18",4393.1000000000004,4393.7,4316.55,4368.25]
["2018-04-19",4365.45,4434.8999999999996,4365.45,4415.75]
["2018-04-20",4416.2,4418.55,4271.3,4283.8500000000004]
["2018-04-23",4283.8500000000004,4337,4248,4327.45]
["2018-04-24",4317.95,4398.8,4317.95,4335.3500000000004]
["2018-04-25",4335.2,4345.05,4283.3,4337.5]
["2018-04-26",4336.8500000000004,4364.25,4282.6499999999996,4292.1000000000004]
["2018-04-27",4290.75,4304.5,4201.8500000000004,4214]
["2018-04-30",4230.6000000000004,4368.8,4230.6000000000004,4360]
["2018-05-01",4356.1000000000004,4365,4281.3500000000004,4348.6499999999996]
["2018-05-02",4358.8500000000004,4522.3999999999996,4343.1000000000004,4504]
["2018-05-03",4512.95,4514.6000000000004,4419.45,4447.75]
["2018-05-04",4444.7,4444.7,4328.8999999999996,4352.3]
["2018-05-07",4358.3,4558,4358.3,4482.3]
["2018-05-08",4485.1499999999996,4497.5,4418.95,4468.7]
["2018-05-09",4467.5,4467.5,4382.3500000000004,4400.25]
["2018-05-10",4397.25,4399.3,4272.75,4290.3]
["2018-05-11",4291.6000000000004,4323.8999999999996,4200.1499999999996,4228.45]
["2018-05-14",4231.95,4237.25,3955.4,4072.9]
["2018-05-15",4072.55,4090.1,3919.35,4074.9]
["2018-05-16",4074.8,4116.7,3974.6,4008.25]
["2018-05-17",4005.25,4050.1,3799.55,4038.15]
["2018-05-18",4040.8,4262.6499999999996,4040.8,4245.25]
["2018-05-21",4248.95,4303.25,4202.3999999999996,4223.05]
["2018-05-22",4223.8999999999996,4224.7,4117.8999999999996,4126.8999999999996]
["2018-05-23",4125.75,4207.95,4115.8500000000004,4161.25]
["2018-05-24",4162.1499999999996,4172.6000000000004,4077.5,4110.55]
["2018-05-25",4108.75,4110.7,3970.35,3985.25]
["2018-05-28",3990.2,3997.55,3777.3,3850.05]
["2018-05-29",3848.7,3966.85,3715.05,3921.2]
["2018-05-30",3921.85,4000.5,3861.25,3950.75]
["2018-05-31",3953.55,3969.55,3804.85,3818.3]
["2018-06-01",3817.3,3820.85,3581.6,3602.35]
["2018-06-04",3606.95,3732.65,3537,3606.6]
["2018-06-05",3604.4,3604.4,3329.45,3513.65]
["2018-06-06",3502.05,3502.05,3198.95,3279.95]
["2018-06-07",3272.9,3510.2,3272.9,3490.7]
["2018-06-08",3494.1,3648.25,3491.5,3518.65]
["2018-06-11",3517.9,3518.5,3324.55,3338.4]
["2018-06-12",3333.85,3333.85,3099.9,3269.3]
["2018-06-13",3269.05,3335.95,3046.6,3074.35]
["2018-06-14",3108.2,3238.4,3058.95,3122.8]
["2018-06-15",3125.4,3254.85,3117.35,3234.9]
["2018-06-18",3234.7,3235.75,3051.8,3065.15]
["2018-06-19",3064.8,3085.1,2917.15,2943.15]
["2018-06-20",2936.25,2936.25,2525.0500000000002,2584]
["2018-06-21",2583.75,2585.3000000000002,2252.75,2524.1999999999998]
["2018-06-22",2526.1999999999998,2695.95,2526.1999999999998,2684.6]
["2018-06-25",2685.3,2781.25,2631.9,2697.05]
["2018-06-26",2696.3,2921.35,2696.3,2885.6]
["2018-06-27",2885.4,3062.05,2885.4,3043.85]
["2018-06-28",3050.25,3152.3,2985,3142.1]
["2018-06-29",3155.75,3240.55,2971,2994.95]
["2018-07-02",2998.45,3007.8,2860.25,2892.65]
["2018-07-03",2893.25,3010,2860.1,2973]
["2018-07-04",2973.3,3161.25,2973.3,3148.25]
["2018-07-05",3147.2,3147.2,2919.45,2938.65]
["2018-07-06",2937.9,2975.2,2794.95,2848.45]
["2018-07-09",2848,2938.8,2778.8,2810.35]
["2018-07-10",2813.4,2835.7,2694.5,2799.55]
["2018-07-11",2802.45,2802.45,2664.3,2683.15]
["2018-07-12",2682.75,2772.4,2617.9,2635]
["2018-07-13",2634.2,2634.2,2502.9,2553.15]
["2018-07-16",2553.6,2718.6,2539.8000000000002,2693.45]
["2018-07-17",2690.85,2740.35,2633.8,2708.25]
["2018-07-18",2708.3,2790.7,2638.2,2654]
["2018-07-19",2652.45,2762.6,2643.35,2752.25]
["2018-07-20",2745.7,2779,2690.3,2755.1]
["2018-07-23",2755.15,2832.85,2669.5,2682.9]
["2018-07-24",2672.9,2672.9,2570.6999999999998,2657.8]
["2018-07-25",2657.5,2693.65,2611.9499999999998,2656.45]
["2018-07-26",2656.5,2793.8,2646.35,2788]
["2018-07-27",2786.65,2821.15,2701.35,2714.4]
["2018-07-30",2714.7,2861.55,2714.7,2784]
["2018-07-31",2785.7,2940.15,2785.7,2928.25]
["2018-08-01",2934.05,2945.3,2861.55,2920.15]
["2018-08-02",2915.35,2936.8,2812.55,2921.35]
["2018-08-03",2917.9,3012.1,2917.9,2981.2]
["2018-08-06",2983.6,3052.55,2963.3,3041.75]
["2018-08-07",3040.45,3076.2,2943.5,2954.35]
["2018-08-08",2955.35,3072.55,2922.65,3060.75]
["2018-08-09",3063,3106.8,3036.3,3077.5]
["2018-08-10",3077.25,3110.45,3027.8,3039.3]
["2018-08-13",3039.25,3040,2957.05,2968.65]
["2018-08-14",2967.4,2968,2900.45,2916.85]
["2018-08-15",2919.85,2960.95,2844.8,2857.25]
["2018-08-16",2857.15,2931.8,2812.9,2922.2]
["2018-08-17",2922.55,2999.15,2899.75,2979.5]
["2018-08-20",2979.8,3002.65,2937.35,2959.15]
["2018-08-21",2963.3,3039.25,2963.3,3033.45]
["2018-08-22",3034.6,3079.85,3021.8,3046.75]
["2018-08-23",3058.75,3131.95,3056.45,3121.45]
["2018-08-24",3121.5,3141.8,3056.1,3112.8]
["2018-08-27",3112.8,3147.2,2888.2,2920.4]
["2018-08-28",2919.95,2929.85,2810.25,2873]
["2018-08-29",2868.85,2869.2,2748.55,2773.1]
["2018-08-30",2775,2802.6,2720.8,2744.95]
["2018-08-31",2748.4,2853.25,2748.4,2835.3]
["2018-09-03",2832.3,2832.3,2701.75,2736.7]
["2018-09-04",2737,2835.65,2724.2,2828.45]
["2018-09-05",2828.7,2868.2,2819.9,2846.2]
["2018-09-06",2842.9,2842.9,2758,2796.6]
["2018-09-07",2777.4,2787.3,2690.2,2706.15]
["2018-09-10",2714.7,2744.85,2681.4,2713.8]
["2018-09-11",2705.45,2765.55,2661.65,2678.55]
["2018-09-12",2686.05,2777.3,2685.25,2771.35]
["2018-09-13",2771.1,2855.4,2765.6,2849.5]
["2018-09-14",2849.35,2873.85,2795.35,2823.95]
["2018-09-17",2824.05,2881,2774.1,2874.8]
["2018-09-18",2872.35,2873.45,2760.7,2766.65]
["2018-09-19",2773.5,2831.7,2752.9,2783.9]
["2018-09-20",2780.7,2842.2,2780.7,2803.05]
["2018-09-21",2802.75,2816.8,2754.85,2780.05]
["2018-09-24",2779.35,2852.5,2778.65,2843.1]
["2018-09-25",2843.05,2926.75,2840.15,2919.9]
["2018-09-26",2919.7,2957.4,2891.75,2934.5]
["2018-09-27",2933,2937.5,2877.6,2925.7]
["2018-09-28",2927.4,2939,2886.55,2893.05]
["2018-10-01",2896.95,2969.75,2896.85,2948.35]
["2018-10-02",2948.25,2953.2,2839.1,2848.5]
["2018-10-03",2853.85,2854.65,2757.3,2770.5]
["2018-10-04",2755.15,2806.5,2736.65,2776.15]
["2018-10-05",2776.7,2802.15,2767.6,2789.35]
["2018-10-08",2789.3,2789.3,2709.3,2736.45]
["2018-10-09",2737.25,2746.2,2677.55,2733.9]
["2018-10-10",2733.45,2789.35,2733.45,2762.5]
["2018-10-11",2762.2,2797.8,2731.9,2785.65]
["2018-10-12",2785.7,2787.2,2708.45,2763.65]
["2018-10-15",2764.6,2764.6,2659.55,2674.6]
["2018-10-16",2672.15,2688.5,2611.5500000000002,2622.4]
["2018-10-17",2611.9499999999998,2655.7,2611.9499999999998,2645.2]
["2018-10-18",2645.9,2663.9,2564.1,2576.6999999999998]
["2018-10-19",2576.75,2628.1,2539.4499999999998,2620.15]
["2018-10-22",2620.1,2621.25,2555.6,2573.15]
["2018-10-23",2574.5,2646.1,2574.5,2617.4499999999998]
["2018-10-24",2616.6,2726.15,2616.6,2719.25]
["2018-10-25",2716.05,2781.95,2701.95,2777.25]
["2018-10-26",2776.35,2805.6,2738.7,2757.45]
["2018-10-29",2757.65,2836.05,2752.25,2794.7]
["2018-10-30",2797.05,2822.25,2771.35,2807.15]
["2018-10-31",2807.35,2816.1,2773.65,2807.05]
["2018-11-01",2807.25,2949.75,2807.25,2939.9]
["2018-11-02",2923.8,3017.4,2914.5,2938.7]
["2018-11-05",2938.8,2996.5,2923.3,2984.35]
["2018-11-06",2982.25,3103.35,2982.25,3082.25]
["2018-11-07",3079.4,3123.35,3055.9,3108.65]
["2018-11-08",3108.75,3110.2,2962.4,2978.15]
["2018-11-09",2981.7,3054.3,2966.4,3020.95]
["2018-11-12",3023.85,3069.3,2965.7,3060.35]
["2018-11-13",3061.05,3228.75,3061.05,3211.05]
["2018-11-14",3211.35,3303.9,3211.35,3256.6]
["2018-11-15",3255.35,3357.05,3149.25,3342.95]
["2018-11-16",3346,3401.15,3307.05,3342.05]
["2018-11-19",3342.2,3417.8,3334.15,3382.6]
["2018-11-20",3381.45,3497.55,3311.8,3484.15]
["2018-11-21",3484.35,3511.25,3354.2,3369.5]
["2018-11-22",3369.5,3489.85,3359.25,3384.4]
["2018-11-23",3384.75,3441.1,3339.45,3377.1]
["2018-11-26",3376.85,3414.7,3309.35,3365.3]
["2018-11-27",3364.6,3401.1,3296.9,3330.3]
["2018-11-28",3330.5,3439.9,3310.5,3423.7]
["2018-11-29",3423.6,3491.35,3402.9,3480.75]
["2018-11-30",3481.3,3517.25,3435.3,3470]
["2018-12-03",3469.5,3471.95,3351.5,3362.35]
["2018-12-04",3371.65,3486.4,3366.7,3473.95]
["2018-12-05",3478.7,3664.5,3478.7,3654]
["2018-12-06",3664.5,3682.2,3618.75,3661.9]
["2018-12-07",3662,3717.05,3608.65,3625.05]
["2018-12-10",3617.15,3692.05,3617.15,3683.9]
["2018-12-11",3681.8,3711.25,3582.85,3620.7]
["2018-12-12",3615.75,3660.2,3534.55,3554.6]
["2018-12-13",3554.65,3691.65,3534.2,3681.1]
["2018-12-14",3668.75,3709.6,3610.2,3635.25]
["2018-12-17",3631.9,3631.9,3537.6,3593.45]
["2018-12-18",3597.85,3686.25,3597.85,3671.65]
["2018-12-19",3673.15,4384.3,3673.15,4323.1499999999996]
["2018-12-20",4324.95,4509.3999999999996,4167.6499999999996,4318.45]
["2018-12-21",4318.75,4362.8500000000004,4244.7,4270.3]
["2018-12-24",4270.3500000000004,4319,4199.2,4210.8999999999996]
["2018-12-25",4211.8500000000004,4249.5,4155.8500000000004,4238.5]
["2018-12-26",4238.1000000000004,4270.05,4205.1000000000004,4237.55]
["2018-12-27",4239.55,4256.05,4092.25,4116.7]
["2018-12-28",4117.3,4286.45,4115.25,4276.05]
["2018-12-31",4276.1499999999996,4354.8500000000004,4254.8500000000004,4337.1000000000004]
["2019-01-01",4340.75,4488.05,4340.75,4448.95]
["2019-01-02",4450.3999999999996,4545.3999999999996,4450.3999999999996,4529.8999999999996]
["2019-01-03",4530.45,4586.3999999999996,4451.3,4525.25]
["2019-01-04",4525.5,4574.8999999999996,4478.6000000000004,4530.7]
["2019-01-07",4530.3,4582.2,4453.45,4572.6499999999996]
["2019-01-08",4573.3,4636.8500000000004,4561.95,4586.8999999999996]
["2019-01-09",4582.3500000000004,4611.3999999999996,4404.6499999999996,4429.8999999999996]
["2019-01-10",4427.75,4562.45,4365.1000000000004,4550.95]
["2019-01-11",4551.7,4688.95,4551.7,4655.25]
["2019-01-14",4657.3999999999996,4679.55,4586.1499999999996,4637.7]
["2019-01-15",4637.55,4693.2,4566.1499999999996,4583.3999999999996]
["2019-01-16",4584.6499999999996,4601.05,4469.6000000000004,4484]
["2019-01-17",4478.1000000000004,4537.95,4405.95,4517.8]
["2019-01-18",4515.3500000000004,4517.8,4332.8,4356.1499999999996]
["2019-01-21",4352.95,4375.3,4222.1499999999996,4251.3999999999996]
["2019-01-22",4251.1000000000004,4326.2,4206.7,4313.6000000000004]
["2019-01-23",4314.2,4352.25,4221.8999999999996,4235.25]
["2019-01-24",4223.3,4267.45,4143.25,4247]
["2019-01-25",4247.3,4307,4218.25,4292.95]
["2019-01-28",4293.8500000000004,4337.95,4221.1499999999996,4241.8500000000004]
["2019-01-29",4243.95,4383.75,4243.95,4375.5]
["2019-01-30",4375.3999999999996,4439.95,4350.8999999999996,4390.95]
["2019-01-31",4391.5,4426.75,4267.3500000000004,4291.1000000000004]
["2019-02-01",4292.3,4362.3,4249.7,4340.8999999999996]
["2019-02-04",4373.5,4383.6499999999996,4288.75,4348.8500000000004]
["2019-02-05",4347.3,4434.45,4298.95,4424.25]
["2019-02-06",4429.6000000000004,4479.8,4133.7,4165.7]
["2019-02-07",4166,4231.8,4155.5,4202.1499999999996]
["2019-02-08",4201.8500000000004,4201.8500000000004,4061.1,4078.9]
["2019-02-11",4078.75,4114.8999999999996,4039.85,4080.95]
["2019-02-12",4081.4,4129.95,3976.8,4003.9]
["2019-02-13",4003.4,4003.4,3918.75,3974.05]
["2019-02-14",3974.1,4128.8999999999996,3974.1,4111.3999999999996]
["2019-02-15",4120.8,4249.55,4118.75,4233.5]
["2019-02-18",4223.5,4305,4205.5,4231.3999999999996]
["2019-02-19",4231.45,4390.3999999999996,4230.1499999999996,4374.95]
["2019-02-20",4377.8999999999996,4510.3,4377.8999999999996,4502.25]
["2019-02-21",4501.5,4524,4436.6000000000004,4469.1000000000004]
["2019-02-22",4469.3,4557.95,4380.45,4398.8999999999996]
["2019-02-25",4409.7,4532.3999999999996,4405.95,4523.75]
["2019-02-26",4524.8,4578.75,4504.8500000000004,4568.55]
["2019-02-27",4568.6499999999996,4596.75,4528.5,4572.3]
["2019-02-28",4572.8,4599.8999999999996,4529.1499999999996,4564.1000000000004]
["2019-03-01",4565.8,4573.8500000000004,4420.8,4513.5]
["2019-03-04",4513.1000000000004,4582.3500000000004,4474.5,4571.45]
["2019-03-05",4571.6000000000004,4669.75,4571.6000000000004,4636.45]
["2019-03-06",4633.8,4723.75,4617.75,4711.3999999999996]
["2019-03-07",4706.25,4731.45,4642.6000000000004,4680.5]
["2019-03-08",4680.95,4717.2,4629.8500000000004,4694.1499999999996]
["2019-03-11",4694.3500000000004,4718.1499999999996,4559.2,4585.5]
["2019-03-12",4591.8999999999996,4591.8999999999996,4463.95,4481.3999999999996]
["2019-03-13",4486.5,4562.5,4399.8500000000004,4437.6499999999996]
["2019-03-14",4435,4510.8,4398.8999999999996,4471.3500000000004]
["2019-03-15",4473.8,4473.8,4359.3999999999996,4457.5]
["2019-03-18",4458.55,4614.1499999999996,4458.55,4605]
["2019-03-19",4605.1499999999996,4619,4559.3500000000004,4580.05]
["2019-03-20",4578.8,4578.8,4374.6000000000004,4387.8999999999996]
["2019-03-21",4389.5,4491.45,4372.6499999999996,4458.8999999999996]
["2019-03-22",4457.75,4477.55,4353.45,4394.1000000000004]
["2019-03-25",4394.3500000000004,4492.8,4394.3500000000004,4453.45]
["2019-03-26",4453.45,4538.7,4400.8999999999996,4528.8]
["2019-03-27",4536.95,4656.3,4536.95,4642.8]
["2019-03-28",4641.6499999999996,4672.8999999999996,4582.5,4659.3500000000004]
["2019-03-29",4659.45,4697.8,4659.1000000000004,4680.8500000000004]
["2019-04-01",4679,4707.8999999999996,4645.1499999999996,4688.2]
["2019-04-02",4688.3999999999996,4743.75,4651.3999999999996,4732.3500000000004]
["2019-04-03",4730.8500000000004,4730.8500000000004,4635,4662.1000000000004]
["2019-04-04",4662.2,4735.8999999999996,4600.6499999999996,4625.3500000000004]
["2019-04-05",4624,4650.45,4576.6000000000004,4608.3500000000004]
["2019-04-08",4608.75,4647.3500000000004,4581.05,4593.55]
["2019-04-09",4608.7,4697.2,4580.3500000000004,4680.3999999999996]
["2019-04-10",4682.3999999999996,4790,4679.3,4782.8999999999996]
["2019-04-11",4782.8500000000004,4842.2,4782.6499999999996,4805.25]
["2019-04-12",4804.8999999999996,4825.05,4783.5,4814.25]
["2019-04-15",4814.3500000000004,4889.05,4807.8999999999996,4819.3999999999996]
["2019-04-16",4819.3999999999996,4856.1499999999996,4791.55,4829.55]
["2019-04-17",4830.3500000000004,4832.25,4786.25,4808.6000000000004]
["2019-04-18",4808.3500000000004,4899.45,4808.3500000000004,4892.1000000000004]
["2019-04-19",4894.6499999999996,4966.3,4894.6499999999996,4958.3999999999996]
["2019-04-22",4958.55,5003.05,4944.1499999999996,4965.55]
["2019-04-23",4963.95,4980.8500000000004,4931.8999999999996,4976.05]
["2019-04-24",4977.1000000000004,5036.3,4977.1000000000004,5020.2]
["2019-04-25",5019.95,5030.75,4957.05,4969.95]
["2019-04-26",4977.1499999999996,5016.7,4904.05,4986.55]
["2019-04-29",4985.1000000000004,4994.3500000000004,4931.25,4958.95]
["2019-04-30",4959.1499999999996,5020.25,4959.1000000000004,5006.8500000000004]
["2019-05-01",5007.6499999999996,5087.6000000000004,5004.3500000000004,5083.95]
["2019-05-02",5087.2,5110.5,5057.05,5083.3999999999996]
["2019-05-03",5076.05,5076.05,4991.95,5003.2]
["2019-05-06",5003.6499999999996,5034.7,4921.05,5027.3999999999996]
["2019-05-07",5031.7,5077,4972.95,4985.75]
["2019-05-08",5011.25,5043.05,4971.75,5002.25]
["2019-05-09",4993,5032.6000000000004,4934.55,4945.2]
["2019-05-10",4945.45,5068.05,4945.45,5054.25]
["2019-05-13",5054.3500000000004,5127.3999999999996,5054.3500000000004,5118.2]
["2019-05-14",5118.55,5152.25,5077.1000000000004,5108.8500000000004]
["2019-05-15",5108.6499999999996,5149.6499999999996,5093.2,5142.1499999999996]
["2019-05-16",5159.3500000000004,5176.8,5124.25,5141.8]
["2019-05-17",5145.6000000000004,5181.95,5102.6499999999996,5114.45]
["2019-05-20",5114.8500000000004,5117.45,5051.6499999999996,5063.6000000000004]
["2019-05-21",5063.3500000000004,5064.25,4968.45,4988.6000000000004]
["2019-05-22",4986.55,5054.95,4983.25,4997.05]
["2019-05-23",4997.1499999999996,5033.75,4961.3500000000004,4970.8999999999996]
["2019-05-24",4970.55,4970.55,4829.5,4846.7]
["2019-05-27",4846.55,4867,4784.1000000000004,4826.1499999999996]
["2019-05-28",4826.1000000000004,4826.1000000000004,4738.3999999999996,4750.55]
["2019-05-29",4751.1000000000004,4853.6499999999996,4687.5,4711.7]
["2019-05-30",4712.25,4729.8500000000004,4538.5,4563.8999999999996]
["2019-05-31",4567.3,4717.8,4565,4710.8]
["2019-06-03",4711.6499999999996,4776.3500000000004,4610.6000000000004,4765.55]
["2019-06-04",4767.5,4836.2,4764.8500000000004,4796.1499999999996]
["2019-06-05",4796.1499999999996,4905.25,4789.8999999999996,4898.3999999999996]
["2019-06-06",4898.8999999999996,4947.7,4860.1000000000004,4881.7]
["2019-06-07",4882.3,5016.7,4870.05,5003.95]
["2019-06-10",5004.3999999999996,5014.3999999999996,4924.75,4952.6499999999996]
["2019-06-11",4952.3500000000004,5017.8999999999996,4942.6499999999996,4998.95]
["2019-06-12",4996.5,5073.2,4994,5058.05]
["2019-06-13",5058.95,5074,5010.1499999999996,5062.25]
["2019-06-14",5061.5,5079.3,5041.6499999999996,5054.7]
["2019-06-17",5043.95,5053.45,4963.7,4989]
["2019-06-18",4988.75,5063.3,4932.8,5052.45]
["2019-06-19",5052.95,5113.1000000000004,5052.1000000000004,5103.55]
["2019-06-20",5105,5112.8500000000004,5053.5,5090.55]
["2019-06-21",5091.55,5138,5078.3500000000004,5108.1499999999996]
["2019-06-24",5116.45,5116.45,4986.05,5005.55]
["2019-06-25",5005.05,5005.05,4806.7,4941.75]
["2019-06-26",4942.25,5066.3500000000004,4942.25,5032.7]
["2019-06-27",5039.7,5130.3500000000004,5038.8500000000004,5122]
["2019-06-28",5122.75,5161.75,5111.75,5123.25]
["2019-07-01",5124.55,5181,5106.6000000000004,5131.7]
["2019-07-02",5131.7,5161.8,5081.8500000000004,5108.8999999999996]
["2019-07-03",5108.8500000000004,5131.3,5051.55,5066.7]
["2019-07-04",5068.55,5152.55,5058.8999999999996,5147.95]
["2019-07-05",5147.6499999999996,5147.6499999999996,5090.6000000000004,5112]
["2019-07-08",5112.3999999999996,5146.45,5084.6499999999996,5134.6499999999996]
["2019-07-09",5136.05,5182.55,5088.3999999999996,5117.3]
["2019-07-10",5117.45,5156.7,5090.1499999999996,5105.7]
["2019-07-11",5105.75,5129.45,5018.25,5033.05]
["2019-07-12",5032.95,5067.25,5001.8,5042.05]
["2019-07-15",5046.6499999999996,5064.2,5013.1499999999996,5041.75]
["2019-07-16",5042,5043.3999999999996,4979.05,4987.7]
["2019-07-17",4983.6499999999996,4997.8500000000004,4943.95,4952.6000000000004]
["2019-07-18",4953.3500000000004,4997.3,4953.3500000000004,4985.8500000000004]
["2019-07-19",4990.05,5150.6000000000004,4990.05,5144.6000000000004]
["2019-07-22",5144.8,5197.8999999999996,5129.05,5178.3999999999996]
["2019-07-23",5180.75,5214.6000000000004,5175.8500000000004,5187.95]
["2019-07-24",5188.75,5197.05,5160.1000000000004,5169.45]
["2019-07-25",5171.2,5221.8500000000004,5168.75,5201.05]
["2019-07-26",5200.8999999999996,5238.45,5167.1000000000004,5232.2]
["2019-07-29",5277.15,5288.35,5242.3999999999996,5277.9]
["2019-07-30",5278.15,5310.85,5260.05,5281.8]
["2019-07-31",5281.8,5302.55,5244.75,5263.1]
["2019-08-01",5264.25,5276.75,5234.7,5244.75]
["2019-08-02",5263.8,5287.2,5227.8,5249.4]
["2019-08-05",5251.1,5300.5,5200.95,5210.3999999999996]
["2019-08-06",5212.6000000000004,5239.2,5169.55,5233.95]
["2019-08-07",5234.5,5272.85,5232.5,5259.9]
["2019-08-08",5259.9,5279.85,5242.45,5252.2]
["2019-08-09",5253.65,5292.5,5228.95,5274.85]
["2019-08-12",5274.2,5287.8,5218.6499999999996,5225.6499999999996]
["2019-08-13",5226.1000000000004,5256.7,5201.3999999999996,5221.7]
["2019-08-14",5220.2,5220.3500000000004,5085.45,5094.1499999999996]
["2019-08-15",5094.1499999999996,5094.1499999999996,4954.8500000000004,5036]
["2019-08-16",5034.55,5035.7,4983.05,5007.8999999999996]
["2019-08-19",5008.5,5008.5,4833.05,4853.1000000000004]
["2019-08-20",4863,4929.8999999999996,4824.95,4867.25]
["2019-08-21",4866.1499999999996,4893.7,4766,4882.05]
["2019-08-22",4882.05,4918.8,4827.1499999999996,4899.7]
["2019-08-23",4907.8500000000004,4951.1499999999996,4814.1000000000004,4830.1000000000004]
["2019-08-26",4831,4949.1499999999996,4831,4931.8500000000004]
["2019-08-27",4931.3,4931.3,4832.3500000000004,4845.3500000000004]
["2019-08-28",4819.6499999999996,4827,4692.3500000000004,4718.6499999999996]
["2019-08-29",4712.75,4768.1499999999996,4712.75,4757.25]
["2019-08-30",4755.3500000000004,4799.05,4675.3999999999996,4760.3999999999996]
["2019-09-02",4760.55,4810.3999999999996,4739.3500000000004,4792.6499999999996]
["2019-09-03",4793,4826.8500000000004,4748.1000000000004,4757.2]
["2019-09-04",4757.25,4843.8,4757.25,4826.8500000000004]
["2019-09-05",4827.8999999999996,4845.6000000000004,4783.8999999999996,4801.95]
["2019-09-06",4801.8,4880,4791.3500000000004,4855.75]
["2019-09-09",4858.6499999999996,4929.7,4857.6000000000004,4914]
["2019-09-10",4915.1000000000004,4922.05,4873.7,4887.75]
["2019-09-11",4887.3,4887.3,4805.55,4844.8999999999996]
["2019-09-12",4849.3500000000004,4912.05,4845.8999999999996,4856.3999999999996]
["2019-09-13",4856.6000000000004,4884.1000000000004,4833.1499999999996,4870.05]
["2019-09-16",4869.55,4880.55,4834.6499999999996,4858.6000000000004]
["2019-09-17",4859,4880.1499999999996,4835.6000000000004,4859.75]
["2019-09-18",4858.5,4992,4858.45,4922.3]
["2019-09-19",4935.6000000000004,5029.45,4935.3500000000004,5017]
["2019-09-20",5015.8,5093.25,5015.1000000000004,5088.1000000000004]
["2019-09-23",5096.95,5096.95,5049,5080.25]
["2019-09-24",5080.55,5118.6499999999996,5068.05,5088.7]
["2019-09-25",5092.1499999999996,5147.1000000000004,5092.1499999999996,5124]
["2019-09-26",5121.05,5131.8,5094.3500000000004,5101.5]
["2019-09-27",5101.6000000000004,5137.3999999999996,5092.05,5116.25]
["2019-09-30",5116.3500000000004,5152.6000000000004,5102.1000000000004,5133.3999999999996]
["2019-10-01",5131.8,5158.1000000000004,5122.1000000000004,5137]
["2019-10-02",5134.45,5151.05,5101.2,5128.8999999999996]
["2019-10-03",5128.95,5209.25,5125.7,5198.1000000000004]
["2019-10-04",5198.45,5260.5,5177.1499999999996,5231.8999999999996]
["2019-10-07",5232.55,5255.65,5214.3999999999996,5245.9]
["2019-10-08",5246.8,5269.95,5237.1000000000004,5262.8]
["2019-10-09",5260.95,5260.95,5187.05,5205.2]
["2019-10-10",5205.8500000000004,5243.6,5193.3999999999996,5225.3]
["2019-10-11",5225.3,5267.3,5202.95,5260.4]
["2019-10-14",5260.55,5293.75,5260.55,5282]
["2019-10-15",5283.9,5329.55,5242.1499999999996,5302.85]
["2019-10-16",5302.95,5325,5251.35,5262.45]
["2019-10-17",5260.4,5293.9,5235.1499999999996,5249.1]
["2019-10-18",5249.2,5298.6,5249.2,5290.5]
["2019-10-21",5291.4,5377.55,5291.4,5368.4]
["2019-10-22",5369.65,5388.65,5351.7,5366]
["2019-10-23",5365.7,5399.65,5345.05,5374.65]
["2019-10-24",5376.3,5383.65,5290.25,5304.45]
["2019-10-25",5302.4,5377.45,5302.25,5361.75]
["2019-10-28",5354.15,5382.15,5324.9,5339.7]
["2019-10-29",5340.85,5356.5,5301.7,5322.95]
["2019-10-30",5323.3,5373.15,5265.3,5273.6]
["2019-10-31",5273.4,5283.05,5237.55,5262.6]
["2019-11-01",5279.05,5279.05,5160.8999999999996,5203.6499999999996]
["2019-11-04",5208.3,5257.25,5208.3,5230.1000000000004]
["2019-11-05",5230.3,5266.3,5230.3,5244.9]
["2019-11-06",5248.6,5331.8,5221.1000000000004,5269.35]
["2019-11-07",5269.65,5311.05,5269.65,5304.1]
["2019-11-08",5299.35,5342.35,5299.35,5322.45]
["2019-11-11",5322.1,5330.55,5301.4,5308.35]
["2019-11-12",5308.2,5308.25,5202.45,5215.45]
["2019-11-13",5215.25,5264.75,5214.8,5254.15]
["2019-11-14",5254.2,5294.8,5254.2,5278]
["2019-11-15",5278.4,5278.7,5210.05,5222.75]
["2019-11-18",5223.8999999999996,5250.15,5134.8500000000004,5148.5]
["2019-11-19",5148.3500000000004,5148.3500000000004,5056.5,5124.8999999999996]
["2019-11-20",5124.3999999999996,5124.8999999999996,5037.75,5090.8500000000004]
["2019-11-21",5072.3,5085.6499999999996,4984.6000000000004,5018.05]
["2019-11-22",5026.6000000000004,5203.3,5026.6000000000004,5193.6000000000004]
["2019-11-25",5189.75,5206.7,5126.5,5136.1499999999996]
["2019-11-26",5133.75,5172.8500000000004,5098.8,5156.6499999999996]
["2019-11-27",5157.55,5212.7,5147.95,5178.8999999999996]
["2019-11-28",5180.55,5192.75,5070.95,5093.5]
["2019-11-29",5093.8999999999996,5094.55,4966.25,5059.8999999999996]
["2019-12-02",5059.55,5105.2,5024.25,5066.2]
["2019-12-03",5065.1000000000004,5065.1000000000004,4908.1499999999996,4919.6499999999996]
["2019-12-04",4924.3,4980.25,4924.3,4947.6000000000004]
["2019-12-05",4946.7,4946.7,4842.3,4931.1499999999996]
["2019-12-06",4944.3,5029.55,4923.45,4943.95]
["2019-12-09",4945.3,4946.6000000000004,4786.45,4806.75]
["2019-12-10",4807.3,4925.45,4807.3,4917.3999999999996]
["2019-12-11",4915.1499999999996,5016.6000000000004,4897.6000000000004,5003.1000000000004]
["2019-12-12",5005.6000000000004,5077.25,5005.6000000000004,5066.55]
["2019-12-13",5076.1000000000004,5097.6000000000004,5038.55,5086.3]
["2019-12-16",5086.25,5086.95,4961.05,4970.2]
["2019-12-17",4970.75,5031.2,4967.05,5019.8500000000004]
["2019-12-18",5020.1499999999996,5125.7,5020.1499999999996,5110.5]
["2019-12-19",5112.6000000000004,5147.8999999999996,5091.6000000000004,5135.5]
["2019-12-20",5132.95,5132.95,5004.25,5034]
["2019-12-23",5036.7,5071.3500000000004,4967.3,4987.1000000000004]
["2019-12-24",4985.05,5050.6000000000004,4980.1000000000004,5000.3]
["2019-12-25",4999.6000000000004,5085.2,4997.6000000000004,5078.6000000000004]
["2019-12-26",5078.75,5139.05,5078.75,5119.3500000000004]
["2019-12-27",5120.1499999999996,5201.25,5120.1499999999996,5197.7]
["2019-12-30",5201.3,5231.45,5171.05,5222.3500000000004]
["2019-12-31",5225.05,5255.65,5214.8999999999996,5233.3500000000004]
["2020-01-01",5233.6499999999996,5285.55,5206.55,5274.85]
["2020-01-02",5274.95,5302.3,5245.5,5262.6]
["2020-01-03",5266.5,5366.75,5266.5,5353.3]
["2020-01-06",5353.95,5354.35,5311.05,5316.55]
["2020-01-07",5316.15,5333.3,5288.15,5323.15]
["2020-01-08",5323.25,5348.3,5284.55,5320.6]
["2020-01-09",5320.5,5320.5,5259.9,5269.05]
["2020-01-10",5271.1,5339.45,5270.75,5333.5]
["2020-01-13",5333.55,5334.15,5235.8,5256.15]
["2020-01-14",5254.25,5320.35,5210,5312.5]
["2020-01-15",5312.05,5312.55,5232.1000000000004,5251.4]
["2020-01-16",5251.25,5277.25,5225.6000000000004,5237.1000000000004]
["2020-01-17",5237,5252.75,5225.8500000000004,5235.8999999999996]
["2020-01-20",5236.1000000000004,5297.45,5231.5,5289.05]
["2020-01-21",5293.1,5296.75,5233.45,5241.1000000000004]
["2020-01-22",5242,5320.5,5242,5296.85]
["2020-01-23",5297.2,5359.05,5297.2,5352.45]
["2020-01-24",5352.25,5402.7,5351.6,5383]
["2020-01-27",5370.2,5406.2,5357.85,5400.65]
["2020-01-28",5402,5453.45,5371.7,5386.15]
["2020-01-29",5387.1,5399.2,5360.6,5378.75]
["2020-01-30",5376.65,5401.35,5374.4,5393.9]
["2020-01-31",5392.7,5409.1,5361.5,5386.45]
["2020-02-03",5387,5416.45,5353.6,5368]
["2020-02-04",5368.85,5409.1,5368.85,5399.35]
["2020-02-05",5399.15,5447.15,5372.2,5441.95]
["2020-02-06",5441.9,5477.5,5435.15,5449.1]
["2020-02-07",5446.55,5466.25,5409.2,5418.6]
["2020-02-10",5420.2,5450.95,5407.2,5430.6]
["2020-02-11",5436.1,5447.85,5386.25,5397.55]
["2020-02-12",5397.85,5415.85,5381.55,5408.9]
["2020-02-13",5408.4,5413.25,5349.2,5367.6]
["2020-02-14",5369.55,5438.85,5351.3,5431.65]
["2020-02-17",5432.5,5459.2,5426.4,5439.55]
["2020-02-18",5441.35,5481.9,5428.4,5467.85]
["2020-02-19",5470.15,5487.15,5443.1,5447.1]
["2020-02-20",5448.25,5471.9,5431.35,5439.25]
["2020-02-21",5439.8,5492.3,5433.25,5486.15]
["2020-02-24",5486.8,5491.45,5445.35,5460.7]
["2020-02-25",5460.7,5474.6,5412,5420.6]
["2020-02-26",5418.7,5431.1,5372.45,5416.45]
["2020-02-27",5420.65,5476.5,5415.5,5452.1]
["2020-02-28",5452.1,5465.25,5397.4,5418.3]
["2020-03-02",5422.15,5443.55,5408.8,5414.15]
["2020-03-03",5416.25,5487.95,5416.25,5479.15]
["2020-03-04",5478.25,5544.7,5478.1,5540.2]
["2020-03-05",5540.8,5546.6,5513.35,5530.65]
["2020-03-06",5531.15,5549.8,5519.4,5543.5]
["2020-03-09",5541.1,5547.25,5488.45,5505.1]
["2020-03-10",5505.3,5506.15,5452.55,5462.35]
["2020-03-11",5462.1,5486.55,5454.7,5477.9]
["2020-03-12",5489.6,5495.2,5391.95,5408.7]
["2020-03-13",5408.9,5469,5390.35,5415.45]
["2020-03-16",5413.55,5413.9,5348.9,5402.4]
["2020-03-17",5403.05,5478.6,5403.05,5471.85]
["2020-03-18",5471.9,5513.95,5471.85,5486.15]
["2020-03-19",5486.3,5510.4,5473.65,5479.4]
["2020-03-20",5479.55,5589.4,5479.55,5576.95]
["2020-03-23",5575.9,5625.5,5571.65,5604]
["2020-03-24",5604.25,5625.3,5567.75,5607.85]
["2020-03-25",5608.3,5647.45,5608.1,5640.05]
["2020-03-26",5639.2,5770.6,5639.2,5760]
["2020-03-27",5760.3,5838.45,5760.3,5795.55]
["2020-03-30",5795.25,5869.45,5792.2,5860.95]
["2020-03-31",5861.1,5901.65,5815.8,5828.7]
["2020-04-01",5828.7,5898.4,5828.7,5884.95]
["2020-04-02",5885.05,5989.5,5885.05,5980.45]
["2020-04-03",5980.5,6032.8,5961.85,6009.05]
["2020-04-06",6008.4,6037.4,5946.45,5991]
["2020-04-07",5991.05,6006.8,5932.4,5959.55]
["2020-04-08",5959.45,6029.1,5951.2,6018.3]
["2020-04-09",6018.3,6073.5,6018.3,6035.65]
["2020-04-10",6036.05,6049.8,5991.3,6029.5]
["2020-04-13",6029.15,6071.55,5979.65,5991.3]
["2020-04-14",5991.35,6048.45,5963.6,6029.95]
["2020-04-15",6030.3,6153.1,6030.3,6143.4]
["2020-04-16",6144.7,6222.1,6144.7,6159.45]
["2020-04-17",6159.45,6188.35,6118.05,6145.8]
["2020-04-20",6150.95,6223.4,6148.6,6186.45]
["2020-04-21",6186.85,6199.45,6107.5,6120.3]
["2020-04-22",6121.4,6148.6,6067,6103.45]
["2020-04-23",6105.95,6187.75,6105.95,6135.85]
["2020-04-24",6135.95,6144.95,6057.95,6090.9]
["2020-04-27",6091.45,6240.25,6089.75,6233.9]
["2020-04-28",6234.3,6284.1,6157.9,6177.35]
["2020-04-29",6175.9,6200.6,6050.35,6062.65]
["2020-04-30",6112.75,6115.1,5985.1,6075.95]
["2020-05-01",6114.45,6127.05,6008.15,6027.3]
["2020-05-04",6002.95,6038.1,5966.75,5982.1]
["2020-05-05",6008.9,6113.5,5984.9,6101.5]
["2020-05-06",6113.4,6121.1,6041.35,6066.05]
["2020-05-07",6101.25,6151.3,6094.6,6105.8]
["2020-05-08",6116.3,6120.25,6074.65,6082]
["2020-05-11",6075.45,6075.95,5987.55,6012.65]
["2020-05-12",6039.95,6071.1,5968.1,5987.7]
["2020-05-13",6021.15,6032.65,5937.1,6017.7]
["2020-05-14",6092.3,6132.4,6084.75,6117.55]
["2020-05-15",6127.55,6138.1,6094.4,6119]
["2020-05-18",6150.6,6182.5,6146.8,6160.5]
["2020-05-19",6209.6,6290.15,6199.35,6281.8]
["2020-05-20",6321.85,6338.5,6303.1,6312.45]
["2020-05-21",6335.25,6335.9,6265.35,6273.2]
["2020-05-22",6281,6310.9,6243.55,6301.55]
["2020-05-25",6303.2,6307.65,6269.25,6275.7]
["2020-05-26",6286.35,6296.55,6179.5,6194.25]
["2020-05-27",6182.3,6202.5,6056.75,6071.65]
["2020-05-28",6079.9,6128.75,6039.4,6121.6]
["2020-05-29",6143.45,6144.05,5970.6,5988.7]
["2020-06-01",6075.95,6076.2,5906.75,5998.8]
["2020-06-02",6011.3,6013.25,5863.95,5890.3]
["2020-06-03",5920.9,6020.25,5905.15,6010]
["2020-06-04",5971.55,5973.35,5824.95,5934.75]
["2020-06-05",5946.8,5976.65,5833.6,5865.75]
["2020-06-08",5883.95,5907.1,5780.35,5799.75]
["2020-06-09",5828.55,5838.5,5690.35,5751.95]
["2020-06-10",5789.95,5843.15,5754.7,5830]
["2020-06-11",5811.6,5892.25,5768.35,5862.7]
["2020-06-12",5871,5971,5865.55,5960.9]
["2020-06-15",6023.05,6029.5,5980.6,6011.7]
["2020-06-16",6013.35,6025.4,5964.25,5992.8]
["2020-06-17",6033.65,6069.45,5981.7,5992.25]
["2020-06-18",5995.05,6001,5939.7,5976.55]
["2020-06-19",5954.4,5960,5878.6,5903.7]
["2020-06-22",5924.25,5927.3,5742.3,5766.5]
["2020-06-23",5761,5865.5,5721.15,5857.35]
["2020-06-24",5882.65,5913.8,5795.9,5907.65]
["2020-06-25",5928.7,5953.95,5888.75,5944.1]
["2020-06-26",5931.15,5942.75,5865.8,5892.3]
["2020-06-29",5910.55,5956.15,5855.05,5948.75]
["2020-06-30",5926.85,5985,5900.25,5947.05]
["2020-07-01",5960.4,6007.45,5960.05,6000.65]
["2020-07-02",6019,6023.8,5958,5984.4]
["2020-07-03",6005.9,6006.45,5964.6,5980]
["2020-07-06",5940.25,6017.35,5940.25,6011.6]
["2020-07-07",6013.3,6045.75,5991.1,5998.1]
["2020-07-08",6005.35,6010.9,5982.25,5996]
["2020-07-09",6005.15,6067.55,6002.85,6060.35]
["2020-07-10",6062.35,6106.4,6062.35,6101.85]
["2020-07-13",6105.1,6147.3,6103.55,6134.5]

{"sheet":"Question2","index":1,"n_rows":1938,"n_cols":5,"rows_kept":1938,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close"]
["2012-09-17",4518.4501950000003,4549.0498049999997,4482.8500979999999,4494.6499020000001]
["2012-09-18",4494.1000979999999,4551.7998049999997,4481.5498049999997,4546.2001950000003]
["2012-09-19",4550.25,4739,4550.25,4732.3500979999999]
["2012-09-20",4734.8500979999999,4760.8500979999999,4721.1499020000001,4747.5498049999997]
["2012-09-21",4752.9501950000003,4855.7001950000003,4733.7001950000003,4837.5498049999997]
["2012-09-24",4837.1499020000001,4941.1499020000001,4837.1499020000001,4932.2001950000003]
["2012-09-25",4939.1000979999999,4953.8999020000001,4878.1499020000001,4938.8500979999999]
["2012-09-26",4937.6000979999999,4980.8500979999999,4930.3500979999999,4940.5]
["2012-09-27",4942.7001950000003,5016.3999020000001,4942.7001950000003,5000.5498049999997]
["2012-09-28",4996.4501950000003,5055.7998049999997,4996.4501950000003,5021.3500979999999]
["2012-10-01",5021.5,5089.2998049999997,5001.3500979999999,5068.9501950000003]
["2012-10-02",5069,5261.3500979999999,5034.1499020000001,5210.7998049999997]
["2012-10-03",5211.6499020000001,5233.1000979999999,5126.0498049999997,5208.6499020000001]
["2012-10-04",5208.1499020000001,5248.5498049999997,5164.5,5185.8500979999999]
["2012-10-05",5186.25,5249.2998049999997,5024.75,5085.1000979999999]
["2012-10-08",5062.6499020000001,5348.7001950000003,5000.9501950000003,5327.25]
["2012-10-09",5328.1499020000001,5454.7001950000003,5328.1499020000001,5441.4501950000003]
["2012-10-10",5438.8999020000001,5532.75,5424.25,5524.8500979999999]
["2012-10-11",5525.2998049999997,5549.2998049999997,5402.6000979999999,5428.25]
["2012-10-12",5428.3500979999999,5682.6499020000001,5419.8999020000001,5670.3999020000001]
["2012-10-15",5670.6499020000001,5708.3500979999999,5578.4501950000003,5668.0498049999997]
["2012-10-16",5658.8999020000001,5658.8999020000001,5107.2998049999997,5559.2998049999997]
["2012-10-17",5551.1000979999999,5736.7998049999997,5269.6499020000001,5351]
["2012-10-18",5360.3500979999999,5390.8500979999999,5101.75,5215.2998049999997]
["2012-10-19",5202.75,5247.3999020000001,5070.8999020000001,5184]
["2012-10-22",5185.2998049999997,5488.5,5176.8500979999999,5473.7001950000003]
["2012-10-23",5477.6000979999999,5577.8999020000001,5419.3999020000001,5496.1499020000001]
["2012-10-24",5499.0498049999997,5605.9501950000003,5469.2998049999997,5568.9501950000003]
["2012-10-25",5564.25,5716.8999020000001,5513.3500979999999,5702.2998049999997]
["2012-10-26",5708.8999020000001,5922.5,5708.8999020000001,5905.8999020000001]
["2012-10-29",5917.5498049999997,5976,5833.8999020000001,5868.75]
["2012-10-30",5868.8999020000001,5952.25,5861.2998049999997,5900.6499020000001]
["2012-10-31",5903.7998049999997,6011.9501950000003,5837.2001950000003,5866.4501950000003]
["2012-11-01",5854.8500979999999,5944.75,5714.25,5932.3999020000001]
["2012-11-02",5931.8999020000001,5948.5498049999997,5819.6000979999999,5847.2998049999997]
["2012-11-05",5847.1000979999999,5957.2001950000003,5759.9501950000003,5786.5]
["2012-11-06",5782.3999020000001,5861.3500979999999,5744.2998049999997,5782.3500979999999]
["2012-11-07",5779.2998049999997,5780.7998049999997,5646.75,5698.75]
["2012-11-08",5703.4501950000003,5794.2001950000003,5614.8999020000001,5663.25]
["2012-11-09",5660.6000979999999,5660.6000979999999,5477.5,5617.1000979999999]
["2012-11-12",5612.3500979999999,5758.8500979999999,5591.6000979999999,5695.3999020000001]
["2012-11-13",5703.9501950000003,5950.2001950000003,5700.0498049999997,5937.8999020000001]
["2012-11-14",5942.7001950000003,5966.9501950000003,5895.6499020000001,5912.1000979999999]
["2012-11-15",5913.1499020000001,5948.0498049999997,5817.3999020000001,5906.8500979999999]
["2012-11-16",5908.0498049999997,5981.7998049999997,5893.7998049999997,5907.6499020000001]
["2012-11-19",5911.25,5923.7001950000003,5755.7998049999997,5780.8999020000001]
["2012-11-20",5778.7998049999997,5790.0498049999997,5530.8500979999999,5561.0498049999997]
["2012-11-21",5564.6499020000001,5608.6499020000001,5394.3500979999999,5519.3500979999999]
["2012-11-22",5524.2998049999997,5638.6000979999999,5514.75,5608.6000979999999]
["2012-11-23",5611.2998049999997,5772.5498049999997,5608.9501950000003,5731.7001950000003]
["2012-11-26",5729.25,5743.5498049999997,5655.6000979999999,5698.1499020000001]
["2012-11-27",5699.5498049999997,5749.9501950000003,5595.5,5617.5498049999997]
["2012-11-28",5617.7998049999997,5725,5612.1000979999999,5634.6000979999999]
["2012-11-29",5633.8999020000001,5782.5498049999997,5632.6499020000001,5762.75]
["2012-11-30",5765.4501950000003,5878.7998049999997,5754.6000979999999,5865]
["2012-12-03",5870.2001950000003,5897.25,5840.2998049999997,5858.3500979999999]
["2012-12-04",5861.8999020000001,5949.2998049999997,5859.9501950000003,5940]
["2012-12-05",5941.0498049999997,6027.0498049999997,5919.7998049999997,5954.7001950000003]
["2012-12-06",5963.6000979999999,6042.1000979999999,5894.7998049999997,5974.2998049999997]
["2012-12-07",5974,6015.2998049999997,5923.3500979999999,5960.6000979999999]
["2012-12-10",5960.3999020000001,6111.2001950000003,5960.3999020000001,6097.25]
["2012-12-11",6067.0498049999997,6175.6499020000001,6005.4501950000003,6159.2998049999997]
["2012-12-12",6159.25,6185.3999020000001,6040.3999020000001,6058.1000979999999]
["2012-12-13",6056.2001950000003,6078.5498049999997,6015.0498049999997,6047.7001950000003]
["2012-12-14",6037.9501950000003,6039.9501950000003,5740.6000979999999,5777]
["2012-12-17",5777.6000979999999,5874.6000979999999,5710.6000979999999,5742.2998049999997]
["2012-12-18",5730.25,5840.7998049999997,5676.7001950000003,5751.1499020000001]
["2012-12-19",5751.75,5799.5,5742.75,5766.5]
["2012-12-20",5771.2998049999997,6001.0498049999997,5771.2998049999997,5985.1000979999999]
["2012-12-21",5988.4501950000003,6085.25,5988.4501950000003,6070.75]
["2012-12-24",6069,6110.8500979999999,6060.2001950000003,6081.5]
["2012-12-25",6079.5498049999997,6098.6000979999999,6021.8999020000001,6079.7001950000003]
["2012-12-26",6095,6167.75,6095,6138.6000979999999]
["2012-12-27",6136.75,6165.3500979999999,6109.8500979999999,6144.3500979999999]
["2012-12-28",6144.7001950000003,6197,6060.8500979999999,6179.3999020000001]
["2012-12-31",6184.25,6230.1499020000001,6126.3999020000001,6178.5498049999997]
["2013-01-01",6179.1000979999999,6300.0498049999997,6179.1000979999999,6274.2998049999997]
["2013-01-02",6271,6289.7998049999997,6193.3500979999999,6279.1000979999999]
["2013-01-03",6282.4501950000003,6357.1000979999999,6221.6000979999999,6287.8500979999999]
["2013-01-04",6287.5498049999997,6338.2998049999997,6231.25,6272]
["2013-01-07",6278.1000979999999,6347,6142.8999020000001,6156.9501950000003]
["2013-01-08",6166.6499020000001,6224.2001950000003,6112.5498049999997,6200.1000979999999]
["2013-01-09",6208.7998049999997,6244.1499020000001,6172,6206.7998049999997]
["2013-01-10",6226.3500979999999,6260.4501950000003,6053.2998049999997,6074.25]
["2013-01-11",6065,6065,5825.75,5935.75]
["2013-01-14",5937.9501950000003,6013.1499020000001,5880.2998049999997,5913.2001950000003]
["2013-01-15",5907.75,5908.75,5677,5705.2998049999997]
["2013-01-16",5705,5705,4977.1000979999999,5208.7998049999997]
["2013-01-17",5203.3500979999999,5203.3500979999999,4448.5,4899.2998049999997]
["2013-01-18",4903.0498049999997,5328.0498049999997,4891.6000979999999,5203.3999020000001]
["2013-01-21",5208,5357.2001950000003,4995.7998049999997,5033.4501950000003]
["2013-01-22",5035.0498049999997,5399.25,5035.0498049999997,5383.3500979999999]
["2013-01-23",5380.9501950000003,5380.9501950000003,5071,5274.1000979999999]
["2013-01-24",5279.5498049999997,5391.6000979999999,5225.25,5280.7998049999997]
["2013-01-25",5283.75,5314.2998049999997,5142.25,5167.6000979999999]
["2013-01-28",5172.25,5251.6499020000001,5071.1499020000001,5137.4501950000003]
["2013-01-29",5140.6000979999999,5339.9501950000003,5090.75,5317.25]
["2013-01-30",5315.5498049999997,5545.2001950000003,5315.5498049999997,5463.5]
["2013-01-31",5463.75,5500.6000979999999,5412.9501950000003,5483.8999020000001]
["2013-02-01",5470.3999020000001,5470.3999020000001,5257.0498049999997,5322.5498049999997]
["2013-02-04",5322.5498049999997,5344.6000979999999,5113.8500979999999,5133.25]
["2013-02-05",5132.1000979999999,5173.8500979999999,5034.25,5120.3500979999999]
["2013-02-06",5120.5498049999997,5126.3999020000001,4803.6000979999999,4857]
["2013-02-07",4877.8500979999999,4949.6000979999999,4820.4501950000003,4838.25]
["2013-02-08",4836.5498049999997,4986.5498049999997,4836.5498049999997,4929.4501950000003]
["2013-02-11",4944.6499020000001,5220.25,4944.6499020000001,5202]
["2013-02-12",5202.8500979999999,5315.3999020000001,5104.75,5302.8999020000001]
["2013-02-13",5304.4501950000003,5348.6000979999999,5224,5276.8999020000001]
["2013-02-14",5278.3999020000001,5368.4501950000003,5262,5280.7998049999997]
["2013-02-15",5267.1499020000001,5267.1499020000001,5116.2998049999997,5154.4501950000003]
["2013-02-18",5156.8999020000001,5241.3500979999999,5120.0498049999997,5191.7998049999997]
["2013-02-19",5183.3999020000001,5184,5092.7998049999997,5110.75]
["2013-02-20",5112.25,5212.3500979999999,5055.1499020000001,5200.7001950000003]
["2013-02-21",5200.7998049999997,5281.2001950000003,5200.7998049999997,5270.0498049999997]
["2013-02-22",5271.3999020000001,5368.1499020000001,5249.75,5268.3999020000001]
["2013-02-25",5266.3500979999999,5302.8500979999999,5227.1499020000001,5285.1000979999999]
["2013-02-26",5285,5290.7998049999997,5098.3500979999999,5223.5]
["2013-02-27",5222.7998049999997,5222.7998049999997,4936.0498049999997,4953]
["2013-02-28",4958.5498049999997,4976.7001950000003,4812.9501950000003,4864.25]
["2013-03-01",4866.8500979999999,4936.75,4847.25,4921.3999020000001]
["2013-03-04",4918.2998049999997,4918.2998049999997,4672.25,4771.6000979999999]
["2013-03-05",4767.7998049999997,4814.9501950000003,4620.5,4800.3999020000001]
["2013-03-06",4796.2998049999997,4888.5,4732.8500979999999,4865.8999020000001]
["2013-03-07",4869.75,5019.2001950000003,4854.75,4872]
["2013-03-08",4868.7001950000003,4868.7998049999997,4580.1499020000001,4623.6000979999999]
["2013-03-11",4623.7998049999997,4758.9501950000003,4607.5498049999997,4745.7998049999997]
["2013-03-12",4745.4501950000003,4745.4501950000003,4482.1000979999999,4503.1000979999999]
["2013-03-13",4519.8999020000001,4617.9501950000003,4468.5498049999997,4533]
["2013-03-14",4534.75,4718.3999020000001,4533.8999020000001,4573.9501950000003]
["2013-03-15",4576.7998049999997,4649.4501950000003,4539.7998049999997,4609.8500979999999]
["2013-03-18",4616.7998049999997,4896.7998049999997,4616.7998049999997,4877.5]
["2013-03-19",4878.7001950000003,4912.2998049999997,4808.6499020000001,4828.8500979999999]
["2013-03-20",4828.7998049999997,4863.75,4769.6000979999999,4830.25]
["2013-03-21",4830,4970.7998049999997,4796.3500979999999,4942]
["2013-03-22",4942.1499020000001,4947,4703.8500979999999,4734.5]
["2013-03-25",4735.6499020000001,4800.75,4628.75,4739.5498049999997]
["2013-03-26",4741.3999020000001,4916.75,4741.3999020000001,4754.2001950000003]
["2013-03-27",4753.8999020000001,4833.25,4738.2001950000003,4771.6000979999999]
["2013-03-28",4766.7001950000003,4791.7001950000003,4632.7001950000003,4647]
["2013-03-29",4631.3500979999999,4798.5498049999997,4628.7998049999997,4761.2001950000003]
["2013-04-01",4760.6499020000001,4769.5498049999997,4677.7998049999997,4709.6499020000001]
["2013-04-02",4707.0498049999997,4758.25,4667.5,4747.0498049999997]
["2013-04-03",4747.5498049999997,4799.5,4720.8999020000001,4733]
["2013-04-04",4734.3500979999999,4817.3999020000001,4727.25,4777.7998049999997]
["2013-04-05",4779.9501950000003,4917.1000979999999,4708.2998049999997,4879.6499020000001]
["2013-04-08",4881.6499020000001,4951.3999020000001,4874.0498049999997,4887.2998049999997]
["2013-04-09",4890.6000979999999,4984.9501950000003,4889.6499020000001,4958.3999020000001]
["2013-04-10",4955.8999020000001,5053.3999020000001,4955.8999020000001,5037]
["2013-04-11",5037.0498049999997,5074.25,4994.0498049999997,5049.2998049999997]
["2013-04-12",5044.3500979999999,5083.5,5003.5498049999997,5022.7998049999997]
["2013-04-15",5022.8999020000001,5072.7001950000003,4991.3500979999999,4999.8500979999999]
["2013-04-16",4999.1499020000001,5117.7001950000003,4999.1499020000001,5111.7001950000003]
["2013-04-17",5112.5,5147.4501950000003,5079.1499020000001,5089.6499020000001]
["2013-04-18",5092.3999020000001,5210.8999020000001,5082.1499020000001,5195.5]
["2013-04-19",5198.3500979999999,5230.75,5155.8500979999999,5165.8999020000001]
["2013-04-22",5265.2998049999997,5298.8500979999999,5197.6000979999999,5228.2001950000003]
["2013-04-23",5227.25,5254.5,5182.6000979999999,5192.25]
["2013-04-24",5192.3500979999999,5206.5,5110.8999020000001,5144.6499020000001]
["2013-04-25",5156.7001950000003,5159.0498049999997,5101.25,5135.5]
["2013-04-26",5135.7998049999997,5143.0498049999997,5062.4501950000003,5081.7001950000003]
["2013-04-29",5070.8500979999999,5087.6499020000001,4969.3999020000001,4982.6000979999999]
["2013-04-30",4981,5021.75,4913.7998049999997,5012.6499020000001]
["2013-05-01",5008.6000979999999,5066,4943.75,4957.7998049999997]
["2013-05-02",4958.4501950000003,5026.1000979999999,4932.0498049999997,5011.75]
["2013-05-03",5010.8999020000001,5118.5498049999997,4999.6000979999999,5115.25]
["2013-05-06",5115.6499020000001,5167.3999020000001,5106.3999020000001,5157.7001950000003]
["2013-05-07",5157,5160.0498049999997,5072.3999020000001,5104.9501950000003]
["2013-05-08",5105.7001950000003,5135.5498049999997,5048.7001950000003,5117.6499020000001]
["2013-05-09",5117,5118.8999020000001,5010.7001950000003,5025.4501950000003]
["2013-05-10",5026.5498049999997,5059.0498049999997,4940.7001950000003,4946.5498049999997]
["2013-05-13",4953.6000979999999,4953.6000979999999,4858,4875.0498049999997]
["2013-05-14",4877.1499020000001,4932,4846.2001950000003,4859.7998049999997]
["2013-05-15",4862.7001950000003,4926.8999020000001,4835.6499020000001,4918.3500979999999]
["2013-05-16",4926.2998049999997,4957.3999020000001,4801.8999020000001,4835.2998049999997]
["2013-05-17",4844.0498049999997,4908.8500979999999,4833.4501950000003,4870.1000979999999]
["2013-05-20",4869.25,4908.7998049999997,4713,4739.6000979999999]
["2013-05-21",4739.2998049999997,4739.2998049999997,4634,4715.8999020000001]
["2013-05-22",4718.7001950000003,4731.5,4564.5,4585.6000979999999]
["2013-05-23",4586.9501950000003,4690.6000979999999,4536.25,4676.9501950000003]
["2013-05-24",4680.5498049999997,4746.2998049999997,4614.25,4627.7998049999997]
["2013-05-27",4626.4501950000003,4626.4501950000003,4411.6000979999999,4500.9501950000003]
["2013-05-28",4522,4522.5498049999997,4369.7998049999997,4449.7998049999997]
["2013-05-29",4469.6499020000001,4541.0498049999997,4468.0498049999997,4523.6000979999999]
["2013-05-30",4524.3999020000001,4550,4392,4539.3500979999999]
["2013-05-31",4539.5,4563.3500979999999,4491.3500979999999,4517.1000979999999]
["2013-06-03",4536.2998049999997,4617.7001950000003,4536.2998049999997,4572.5]
["2013-06-04",4572.5,4664.0498049999997,4561.75,4653]
["2013-06-05",4652.7998049999997,4679.75,4569.8999020000001,4582.3999020000001]
["2013-06-06",4582.5498049999997,4585.7001950000003,4488.9501950000003,4504.25]
["2013-06-07",4504.2001950000003,4532,4333.6000979999999,4347.5498049999997]
["2013-06-10",4351.1499020000001,4351.1499020000001,4225.5,4266.3999020000001]
["2013-06-11",4271.0498049999997,4305.8999020000001,4156.1000979999999,4191.1000979999999]
["2013-06-12",4189.6000979999999,4264.5498049999997,4093.1999510000001,4252.6499020000001]
["2013-06-13",4252.6000979999999,4324.75,4230,4315.8500979999999]
["2013-06-14",4315.2998049999997,4315.2998049999997,4119.2001950000003,4136.6499020000001]
["2013-06-17",4136.25,4163,4021.6999510000001,4040.5500489999999]
["2013-06-18",4039.75,4075.3999020000001,3878.1999510000001,3896.75]
["2013-06-19",3895.3000489999999,4107.1499020000001,3848.25,4093.3500979999999]
["2013-06-20",4094.6000979999999,4097.3500979999999,3874.8500979999999,3925.75]
["2013-06-21",3926.6499020000001,4033.5,3896.3999020000001,4016]
["2013-06-24",4002,4114.5,4002,4030]
["2013-06-25",4028.6999510000001,4028.6999510000001,3896.0500489999999,3988.5500489999999]
["2013-06-26",3990.8999020000001,4169.3999020000001,3990.8999020000001,4157.1000979999999]
["2013-06-27",4155.6499020000001,4187.9501950000003,4110.3999020000001,4162.2001950000003]
["2013-06-28",4166,4215.5,4014.4499510000001,4049]
["2013-07-01",4047.4499510000001,4118.1000979999999,4004.25,4039.6999510000001]
["2013-07-02",4039.3000489999999,4040.6999510000001,3835.5,3861.1000979999999]
["2013-07-03",3861.5500489999999,3920.0500489999999,3790.1999510000001,3816.6999510000001]
["2013-07-04",3823.1499020000001,3968.75,3823.1499020000001,3947.1999510000001]
["2013-07-05",3962.9499510000001,4110.5498049999997,3926.3000489999999,4092.25]
["2013-07-08",4092.1999510000001,4168.1499020000001,4072.75,4159.5]
["2013-07-09",4158.4501950000003,4262.4501950000003,4137.9501950000003,4240.1000979999999]
["2013-07-10",4246.7001950000003,4491.5498049999997,4246.7001950000003,4476.7998049999997]
["2013-07-11",4476.2001950000003,4539.4501950000003,4385.8500979999999,4433.5498049999997]
["2013-07-12",4440.8500979999999,4440.8500979999999,4297.1499020000001,4311.8500979999999]
["2013-07-15",4282.25,4352.6499020000001,4282.25,4332.1000979999999]
["2013-07-16",4332.2001950000003,4332.2001950000003,4159.1499020000001,4189.8500979999999]
["2013-07-17",4191.2001950000003,4327,4191.2001950000003,4313.5498049999997]
["2013-07-18",4314.3500979999999,4342,4285.5498049999997,4332.9501950000003]
["2013-07-19",4331.6000979999999,4422.9501950000003,4235.7001950000003,4413.5498049999997]
["2013-07-22",4426.1000979999999,4436.1499020000001,4362.8999020000001,4395.3500979999999]
["2013-07-23",4395.7998049999997,4515.1499020000001,4376,4502.8500979999999]
["2013-07-24",4506.25,4615.8999020000001,4503.8999020000001,4517.5498049999997]
["2013-07-25",4515.25,4580.1499020000001,4493.7001950000003,4523.8500979999999]
["2013-07-26",4518.3500979999999,4546.3500979999999,4464,4529.5]
["2013-07-29",4529.3500979999999,4625.2001950000003,4529.3500979999999,4620.3999020000001]
["2013-07-30",4620.9501950000003,4649.8500979999999,4525.75,4552.25]
["2013-07-31",4548.0498049999997,4572.6499020000001,4497.25,4529.0498049999997]
["2013-08-01",4524.2001950000003,4529.7998049999997,4421.25,4430.7001950000003]
["2013-08-02",4430.7001950000003,4447.3999020000001,4379.8500979999999,4393.0498049999997]
["2013-08-05",4393.1000979999999,4393.7001950000003,4316.5498049999997,4368.25]
["2013-08-06",4365.4501950000003,4434.8999020000001,4365.4501950000003,4415.75]
["2013-08-07",4416.2001950000003,4418.5498049999997,4271.2998049999997,4283.8500979999999]
["2013-08-08",4283.8500979999999,4337,4248,4327.4501950000003]
["2013-08-09",4317.9501950000003,4398.7998049999997,4317.9501950000003,4335.3500979999999]
["2013-08-12",4335.2001950000003,4345.0498049999997,4283.2998049999997,4337.5]
["2013-08-13",4336.8500979999999,4364.25,4282.6499020000001,4292.1000979999999]
["2013-08-14",4290.75,4304.5,4201.8500979999999,4214]
["2013-08-15",4230.6000979999999,4368.7998049999997,4230.6000979999999,4360]
["2013-08-16",4356.1000979999999,4365,4281.3500979999999,4348.6499020000001]
["2013-08-19",4358.8500979999999,4522.3999020000001,4343.1000979999999,4504]
["2013-08-20",4512.9501950000003,4514.6000979999999,4419.4501950000003,4447.75]
["2013-08-21",4444.7001950000003,4444.7001950000003,4328.8999020000001,4352.2998049999997]
["2013-08-22",4358.2998049999997,4558,4358.2998049999997,4482.2998049999997]
["2013-08-23",4485.1499020000001,4497.5,4418.9501950000003,4468.7001950000003]
["2013-08-26",4467.5,4467.5,4382.3500979999999,4400.25]
["2013-08-27",4397.25,4399.2998049999997,4272.75,4290.2998049999997]
["2013-08-28",4291.6000979999999,4323.8999020000001,4200.1499020000001,4228.4501950000003]
["2013-08-29",4231.9501950000003,4237.25,3955.3999020000001,4072.8999020000001]
["2013-08-30",4072.5500489999999,4090.1000979999999,3919.3500979999999,4074.8999020000001]
["2013-09-02",4074.8000489999999,4116.7001950000003,3974.6000979999999,4008.25]
["2013-09-03",4005.25,4050.1000979999999,3799.5500489999999,4038.1499020000001]
["2013-09-04",4040.8000489999999,4262.6499020000001,4040.8000489999999,4245.25]
["2013-09-05",4248.9501950000003,4303.25,4202.3999020000001,4223.0498049999997]
["2013-09-06",4223.8999020000001,4224.7001950000003,4117.8999020000001,4126.8999020000001]
["2013-09-09",4125.75,4207.9501950000003,4115.8500979999999,4161.25]
["2013-09-10",4162.1499020000001,4172.6000979999999,4077.5,4110.5498049999997]
["2013-09-11",4108.75,4110.7001950000003,3970.3500979999999,3985.25]
["2013-09-12",3990.1999510000001,3997.5500489999999,3777.3000489999999,3850.0500489999999]
["2013-09-13",3848.6999510000001,3966.8500979999999,3715.0500489999999,3921.1999510000001]
["2013-09-16",3921.8500979999999,4000.5,3861.25,3950.75]
["2013-09-17",3953.5500489999999,3969.5500489999999,3804.8500979999999,3818.3000489999999]
["2013-09-18",3817.3000489999999,3820.8500979999999,3581.6000979999999,3602.3500979999999]
["2013-09-19",3606.9499510000001,3732.6499020000001,3537,3606.6000979999999]
["2013-09-20",3604.3999020000001,3604.3999020000001,3329.4499510000001,3513.6499020000001]
["2013-09-23",3502.0500489999999,3502.0500489999999,3198.9499510000001,3279.9499510000001]
["2013-09-24",3272.8999020000001,3510.1999510000001,3272.8999020000001,3490.6999510000001]
["2013-09-25",3494.1000979999999,3648.25,3491.5,3518.6499020000001]
["2013-09-26",3517.8999020000001,3518.5,3324.5500489999999,3338.3999020000001]
["2013-09-27",3333.8500979999999,3333.8500979999999,3099.8999020000001,3269.3000489999999]
["2013-09-30",3269.0500489999999,3335.9499510000001,3046.6000979999999,3074.3500979999999]
["2013-10-01",3108.1999510000001,3238.3999020000001,3058.9499510000001,3122.8000489999999]
["2013-10-02",3125.3999020000001,3254.8500979999999,3117.3500979999999,3234.8999020000001]
["2013-10-03",3234.6999510000001,3235.75,3051.8000489999999,3065.1499020000001]
["2013-10-04",3064.8000489999999,3085.1000979999999,2917.1499020000001,2943.1499020000001]
["2013-10-07",2936.25,2936.25,2525.0500489999999,2584]
["2013-10-08",2583.75,2585.3000489999999,2252.75,2524.1999510000001]
["2013-10-09",2526.1999510000001,2695.9499510000001,2526.1999510000001,2684.6000979999999]
["2013-10-10",2685.3000489999999,2781.25,2631.8999020000001,2697.0500489999999]
["2013-10-11",2696.3000489999999,2921.3500979999999,2696.3000489999999,2885.6000979999999]
["2013-10-14",2885.3999020000001,3062.0500489999999,2885.3999020000001,3043.8500979999999]
["2013-10-15",3050.25,3152.3000489999999,2985,3142.1000979999999]
["2013-10-16",3155.75,3240.5500489999999,2971,2994.9499510000001]
["2013-10-17",2998.4499510000001,3007.8000489999999,2860.25,2892.6499020000001]
["2013-10-18",2893.25,3010,2860.1000979999999,2973]
["2013-10-21",2973.3000489999999,3161.25,2973.3000489999999,3148.25]
["2013-10-22",3147.1999510000001,3147.1999510000001,2919.4499510000001,2938.6499020000001]
["2013-10-23",2937.8999020000001,2975.1999510000001,2794.9499510000001,2848.4499510000001]
["2013-10-24",2848,2938.8000489999999,2778.8000489999999,2810.3500979999999]
["2013-10-25",2813.3999020000001,2835.6999510000001,2694.5,2799.5500489999999]
["2013-10-28",2802.4499510000001,2802.4499510000001,2664.3000489999999,2683.1499020000001]
["2013-10-29",2682.75,2772.3999020000001,2617.8999020000001,2635]
["2013-10-30",2634.1999510000001,2634.1999510000001,2502.8999020000001,2553.1499020000001]
["2013-10-31",2553.6000979999999,2718.6000979999999,2539.8000489999999,2693.4499510000001]
["2013-11-01",2690.8500979999999,2740.3500979999999,2633.8000489999999,2708.25]
["2013-11-04",2708.3000489999999,2790.6999510000001,2638.1999510000001,2654]
["2013-11-05",2652.4499510000001,2762.6000979999999,2643.3500979999999,2752.25]
["2013-11-06",2745.6999510000001,2779,2690.3000489999999,2755.1000979999999]
["2013-11-07",2755.1499020000001,2832.8500979999999,2669.5,2682.8999020000001]
["2013-11-08",2672.8999020000001,2672.8999020000001,2570.6999510000001,2657.8000489999999]
["2013-11-11",2657.5,2693.6499020000001,2611.9499510000001,2656.4499510000001]
["2013-11-12",2656.5,2793.8000489999999,2646.3500979999999,2788]
["2013-11-13",2786.6499020000001,2821.1499020000001,2701.3500979999999,2714.3999020000001]
["2013-11-14",2714.6999510000001,2861.5500489999999,2714.6999510000001,2784]
["2013-11-15",2785.6999510000001,2940.1499020000001,2785.6999510000001,2928.25]
["2013-11-18",2934.0500489999999,2945.3000489999999,2861.5500489999999,2920.1499020000001]
["2013-11-19",2915.3500979999999,2936.8000489999999,2812.5500489999999,2921.3500979999999]
["2013-11-20",2917.8999020000001,3012.1000979999999,2917.8999020000001,2981.1999510000001]
["2013-11-21",2983.6000979999999,3052.5500489999999,2963.3000489999999,3041.75]
["2013-11-22",3040.4499510000001,3076.1999510000001,2943.5,2954.3500979999999]
["2013-11-25",2955.3500979999999,3072.5500489999999,2922.6499020000001,3060.75]
["2013-11-26",3063,3106.8000489999999,3036.3000489999999,3077.5]
["2013-11-27",3077.25,3110.4499510000001,3027.8000489999999,3039.3000489999999]
["2013-11-28",3039.25,3040,2957.0500489999999,2968.6499020000001]
["2013-11-29",2967.3999020000001,2968,2900.4499510000001,2916.8500979999999]
["2013-12-02",2919.8500979999999,2960.9499510000001,2844.8000489999999,2857.25]
["2013-12-03",2857.1499020000001,2931.8000489999999,2812.8999020000001,2922.1999510000001]
["2013-12-04",2922.5500489999999,2999.1499020000001,2899.75,2979.5]
["2013-12-05",2979.8000489999999,3002.6499020000001,2937.3500979999999,2959.1499020000001]
["2013-12-06",2963.3000489999999,3039.25,2963.3000489999999,3033.4499510000001]
["2013-12-09",3034.6000979999999,3079.8500979999999,3021.8000489999999,3046.75]
["2013-12-10",3058.75,3131.9499510000001,3056.4499510000001,3121.4499510000001]
["2013-12-11",3121.5,3141.8000489999999,3056.1000979999999,3112.8000489999999]
["2013-12-12",3112.8000489999999,3147.1999510000001,2888.1999510000001,2920.3999020000001]
["2013-12-13",2919.9499510000001,2929.8500979999999,2810.25,2873]
["2013-12-16",2868.8500979999999,2869.1999510000001,2748.5500489999999,2773.1000979999999]
["2013-12-17",2775,2802.6000979999999,2720.8000489999999,2744.9499510000001]
["2013-12-18",2748.3999020000001,2853.25,2748.3999020000001,2835.3000489999999]
["2013-12-19",2832.3000489999999,2832.3000489999999,2701.75,2736.6999510000001]
["2013-12-20",2737,2835.6499020000001,2724.1999510000001,2828.4499510000001]
["2013-12-23",2828.6999510000001,2868.1999510000001,2819.8999020000001,2846.1999510000001]
["2013-12-24",2842.8999020000001,2842.8999020000001,2758,2796.6000979999999]
["2013-12-25",2777.3999020000001,2787.3000489999999,2690.1999510000001,2706.1499020000001]
["2013-12-26",2714.6999510000001,2744.8500979999999,2681.3999020000001,2713.8000489999999]
["2013-12-27",2705.4499510000001,2765.5500489999999,2661.6499020000001,2678.5500489999999]
["2013-12-30",2686.0500489999999,2777.3000489999999,2685.25,2771.3500979999999]
["2013-12-31",2771.1000979999999,2855.3999020000001,2765.6000979999999,2849.5]
["2014-01-01",2849.3500979999999,2873.8500979999999,2795.3500979999999,2823.9499510000001]
["2014-01-02",2824.0500489999999,2881,2774.1000979999999,2874.8000489999999]
["2014-01-03",2872.3500979999999,2873.4499510000001,2760.6999510000001,2766.6499020000001]
["2014-01-06",2773.5,2831.6999510000001,2752.8999020000001,2783.8999020000001]
["2014-01-07",2780.6999510000001,2842.1999510000001,2780.6999510000001,2803.0500489999999]
["2014-01-08",2802.75,2816.8000489999999,2754.8500979999999,2780.0500489999999]
["2014-01-09",2779.3500979999999,2852.5,2778.6499020000001,2843.1000979999999]
["2014-01-10",2843.0500489999999,2926.75,2840.1499020000001,2919.8999020000001]
["2014-01-13",2919.6999510000001,2957.3999020000001,2891.75,2934.5]
["2014-01-14",2933,2937.5,2877.6000979999999,2925.6999510000001]
["2014-01-15",2927.3999020000001,2939,2886.5500489999999,2893.0500489999999]
["2014-01-16",2896.9499510000001,2969.75,2896.8500979999999,2948.3500979999999]
["2014-01-17",2948.25,2953.1999510000001,2839.1000979999999,2848.5]
["2014-01-20",2853.8500979999999,2854.6499020000001,2757.3000489999999,2770.5]
["2014-01-21",2755.1499020000001,2806.5,2736.6499020000001,2776.1499020000001]
["2014-01-22",2776.6999510000001,2802.1499020000001,2767.6000979999999,2789.3500979999999]
["2014-01-23",2789.3000489999999,2789.3000489999999,2709.3000489999999,2736.4499510000001]
["2014-01-24",2737.25,2746.1999510000001,2677.5500489999999,2733.8999020000001]
["2014-01-27",2733.4499510000001,2789.3500979999999,2733.4499510000001,2762.5]
["2014-01-28",2762.1999510000001,2797.8000489999999,2731.8999020000001,2785.6499020000001]
["2014-01-29",2785.6999510000001,2787.1999510000001,2708.4499510000001,2763.6499020000001]
["2014-01-30",2764.6000979999999,2764.6000979999999,2659.5500489999999,2674.6000979999999]
["2014-01-31",2672.1499020000001,2688.5,2611.5500489999999,2622.3999020000001]
["2014-02-03",2611.9499510000001,2655.6999510000001,2611.9499510000001,2645.1999510000001]
["2014-02-04",2645.8999020000001,2663.8999020000001,2564.1000979999999,2576.6999510000001]
["2014-02-05",2576.75,2628.1000979999999,2539.4499510000001,2620.1499020000001]
["2014-02-06",2620.1000979999999,2621.25,2555.6000979999999,2573.1499020000001]
["2014-02-07",2574.5,2646.1000979999999,2574.5,2617.4499510000001]
["2014-02-10",2616.6000979999999,2726.1499020000001,2616.6000979999999,2719.25]
["2014-02-11",2716.0500489999999,2781.9499510000001,2701.9499510000001,2777.25]
["2014-02-12",2776.3500979999999,2805.6000979999999,2738.6999510000001,2757.4499510000001]
["2014-02-13",2757.6499020000001,2836.0500489999999,2752.25,2794.6999510000001]
["2014-02-14",2797.0500489999999,2822.25,2771.3500979999999,2807.1499020000001]
["2014-02-17",2807.3500979999999,2816.1000979999999,2773.6499020000001,2807.0500489999999]
["2014-02-18",2807.25,2949.75,2807.25,2939.8999020000001]
["2014-02-19",2923.8000489999999,3017.3999020000001,2914.5,2938.6999510000001]
["2014-02-20",2938.8000489999999,2996.5,2923.3000489999999,2984.3500979999999]
["2014-02-21",2982.25,3103.3500979999999,2982.25,3082.25]
["2014-02-24",3079.3999020000001,3123.3500979999999,3055.8999020000001,3108.6499020000001]
["2014-02-25",3108.75,3110.1999510000001,2962.3999020000001,2978.1499020000001]
["2014-02-26",2981.6999510000001,3054.3000489999999,2966.3999020000001,3020.9499510000001]
["2014-02-27",3023.8500979999999,3069.3000489999999,2965.6999510000001,3060.3500979999999]
["2014-02-28",3061.0500489999999,3228.75,3061.0500489999999,3211.0500489999999]
["2014-03-03",3211.3500979999999,3303.8999020000001,3211.3500979999999,3256.6000979999999]
["2014-03-04",3255.3500979999999,3357.0500489999999,3149.25,3342.9499510000001]
["2014-03-05",3346,3401.1499020000001,3307.0500489999999,3342.0500489999999]
["2014-03-06",3342.1999510000001,3417.8000489999999,3334.1499020000001,3382.6000979999999]
["2014-03-07",3381.4499510000001,3497.5500489999999,3311.8000489999999,3484.1499020000001]
["2014-03-10",3484.3500979999999,3511.25,3354.1999510000001,3369.5]
["2014-03-11",3369.5,3489.8500979999999,3359.25,3384.3999020000001]
["2014-03-12",3384.75,3441.1000979999999,3339.4499510000001,3377.1000979999999]
["2014-03-13",3376.8500979999999,3414.6999510000001,3309.3500979999999,3365.3000489999999]
["2014-03-14",3364.6000979999999,3401.1000979999999,3296.8999020000001,3330.3000489999999]
["2014-03-17",3330.5,3439.8999020000001,3310.5,3423.6999510000001]
["2014-03-18",3423.6000979999999,3491.3500979999999,3402.8999020000001,3480.75]
["2014-03-19",3481.3000489999999,3517.25,3435.3000489999999,3470]
["2014-03-20",3469.5,3471.9499510000001,3351.5,3362.3500979999999]
["2014-03-21",3371.6499020000001,3486.3999020000001,3366.6999510000001,3473.9499510000001]
["2014-03-24",3478.6999510000001,3664.5,3478.6999510000001,3654]
["2014-03-25",3664.5,3682.1999510000001,3618.75,3661.8999020000001]
["2014-03-26",3662,3717.0500489999999,3608.6499020000001,3625.0500489999999]
["2014-03-27",3617.1499020000001,3692.0500489999999,3617.1499020000001,3683.8999020000001]
["2014-03-28",3681.8000489999999,3711.25,3582.8500979999999,3620.6999510000001]
["2014-03-31",3615.75,3660.1999510000001,3534.5500489999999,3554.6000979999999]
["2014-04-01",3554.6499020000001,3691.6499020000001,3534.1999510000001,3681.1000979999999]
["2014-04-02",3668.75,3709.6000979999999,3610.1999510000001,3635.25]
["2014-04-03",3631.8999020000001,3631.8999020000001,3537.6000979999999,3593.4499510000001]
["2014-04-04",3597.8500979999999,3686.25,3597.8500979999999,3671.6499020000001]
["2014-04-07",3673.1499020000001,4384.2998049999997,3673.1499020000001,4323.1499020000001]
["2014-04-08",4324.9501950000003,4509.3999020000001,4167.6499020000001,4318.4501950000003]
["2014-04-09",4318.75,4362.8500979999999,4244.7001950000003,4270.2998049999997]
["2014-04-10",4270.3500979999999,4319,4199.2001950000003,4210.8999020000001]
["2014-04-11",4211.8500979999999,4249.5,4155.8500979999999,4238.5]
["2014-04-14",4238.1000979999999,4270.0498049999997,4205.1000979999999,4237.5498049999997]
["2014-04-15",4239.5498049999997,4256.0498049999997,4092.25,4116.7001950000003]
["2014-04-16",4117.2998049999997,4286.4501950000003,4115.25,4276.0498049999997]
["2014-04-17",4276.1499020000001,4354.8500979999999,4254.8500979999999,4337.1000979999999]
["2014-04-18",4340.75,4488.0498049999997,4340.75,4448.9501950000003]
["2014-04-21",4450.3999020000001,4545.3999020000001,4450.3999020000001,4529.8999020000001]
["2014-04-22",4530.4501950000003,4586.3999020000001,4451.2998049999997,4525.25]
["2014-04-23",4525.5,4574.8999020000001,4478.6000979999999,4530.7001950000003]
["2014-04-24",4530.2998049999997,4582.2001950000003,4453.4501950000003,4572.6499020000001]
["2014-04-25",4573.2998049999997,4636.8500979999999,4561.9501950000003,4586.8999020000001]
["2014-04-28",4582.3500979999999,4611.3999020000001,4404.6499020000001,4429.8999020000001]
["2014-04-29",4427.75,4562.4501950000003,4365.1000979999999,4550.9501950000003]
["2014-04-30",4551.7001950000003,4688.9501950000003,4551.7001950000003,4655.25]
["2014-05-01",4657.3999020000001,4679.5498049999997,4586.1499020000001,4637.7001950000003]
["2014-05-02",4637.5498049999997,4693.2001950000003,4566.1499020000001,4583.3999020000001]
["2014-05-05",4584.6499020000001,4601.0498049999997,4469.6000979999999,4484]
["2014-05-06",4478.1000979999999,4537.9501950000003,4405.9501950000003,4517.7998049999997]
["2014-05-07",4515.3500979999999,4517.7998049999997,4332.7998049999997,4356.1499020000001]
["2014-05-08",4352.9501950000003,4375.2998049999997,4222.1499020000001,4251.3999020000001]
["2014-05-09",4251.1000979999999,4326.2001950000003,4206.7001950000003,4313.6000979999999]
["2014-05-12",4314.2001950000003,4352.25,4221.8999020000001,4235.25]
["2014-05-13",4223.2998049999997,4267.4501950000003,4143.25,4247]
["2014-05-14",4247.2998049999997,4307,4218.25,4292.9501950000003]
["2014-05-15",4293.8500979999999,4337.9501950000003,4221.1499020000001,4241.8500979999999]
["2014-05-16",4243.9501950000003,4383.75,4243.9501950000003,4375.5]
["2014-05-19",4375.3999020000001,4439.9501950000003,4350.8999020000001,4390.9501950000003]
["2014-05-20",4391.5,4426.75,4267.3500979999999,4291.1000979999999]
["2014-05-21",4292.2998049999997,4362.2998049999997,4249.7001950000003,4340.8999020000001]
["2014-05-22",4373.5,4383.6499020000001,4288.75,4348.8500979999999]
["2014-05-23",4347.2998049999997,4434.4501950000003,4298.9501950000003,4424.25]
["2014-05-26",4429.6000979999999,4479.7998049999997,4133.7001950000003,4165.7001950000003]
["2014-05-27",4166,4231.7998049999997,4155.5,4202.1499020000001]
["2014-05-28",4201.8500979999999,4201.8500979999999,4061.1000979999999,4078.8999020000001]
["2014-05-29",4078.75,4114.8999020000001,4039.8500979999999,4080.9499510000001]
["2014-05-30",4081.3999020000001,4129.9501950000003,3976.8000489999999,4003.8999020000001]
["2014-06-02",4003.3999020000001,4003.3999020000001,3918.75,3974.0500489999999]
["2014-06-03",3974.1000979999999,4128.8999020000001,3974.1000979999999,4111.3999020000001]
["2014-06-04",4120.7998049999997,4249.5498049999997,4118.75,4233.5]
["2014-06-05",4223.5,4305,4205.5,4231.3999020000001]
["2014-06-06",4231.4501950000003,4390.3999020000001,4230.1499020000001,4374.9501950000003]
["2014-06-09",4377.8999020000001,4510.2998049999997,4377.8999020000001,4502.25]
["2014-06-10",4501.5,4524,4436.6000979999999,4469.1000979999999]
["2014-06-11",4469.2998049999997,4557.9501950000003,4380.4501950000003,4398.8999020000001]
["2014-06-12",4409.7001950000003,4532.3999020000001,4405.9501950000003,4523.75]
["2014-06-13",4524.7998049999997,4578.75,4504.8500979999999,4568.5498049999997]
["2014-06-16",4568.6499020000001,4596.75,4528.5,4572.2998049999997]
["2014-06-17",4572.7998049999997,4599.8999020000001,4529.1499020000001,4564.1000979999999]
["2014-06-18",4565.7998049999997,4573.8500979999999,4420.7998049999997,4513.5]
["2014-06-19",4513.1000979999999,4582.3500979999999,4474.5,4571.4501950000003]
["2014-06-20",4571.6000979999999,4669.75,4571.6000979999999,4636.4501950000003]
["2014-06-23",4633.7998049999997,4723.75,4617.75,4711.3999020000001]
["2014-06-24",4706.25,4731.4501950000003,4642.6000979999999,4680.5]
["2014-06-25",4680.9501950000003,4717.2001950000003,4629.8500979999999,4694.1499020000001]
["2014-06-26",4694.3500979999999,4718.1499020000001,4559.2001950000003,4585.5]
["2014-06-27",4591.8999020000001,4591.8999020000001,4463.9501950000003,4481.3999020000001]
["2014-06-30",4486.5,4562.5,4399.8500979999999,4437.6499020000001]
["2014-07-01",4435,4510.7998049999997,4398.8999020000001,4471.3500979999999]
["2014-07-02",4473.7998049999997,4473.7998049999997,4359.3999020000001,4457.5]
["2014-07-03",4458.5498049999997,4614.1499020000001,4458.5498049999997,4605]
["2014-07-04",4605.1499020000001,4619,4559.3500979999999,4580.0498049999997]
["2014-07-07",4578.7998049999997,4578.7998049999997,4374.6000979999999,4387.8999020000001]
["2014-07-08",4389.5,4491.4501950000003,4372.6499020000001,4458.8999020000001]
["2014-07-09",4457.75,4477.5498049999997,4353.4501950000003,4394.1000979999999]
["2014-07-10",4394.3500979999999,4492.7998049999997,4394.3500979999999,4453.4501950000003]
["2014-07-11",4453.4501950000003,4538.7001950000003,4400.8999020000001,4528.7998049999997]
["2014-07-14",4536.9501950000003,4656.2998049999997,4536.9501950000003,4642.7998049999997]
["2014-07-15",4641.6499020000001,4672.8999020000001,4582.5,4659.3500979999999]
["2014-07-16",4659.4501950000003,4697.7998049999997,4659.1000979999999,4680.8500979999999]
["2014-07-17",4679,4707.8999020000001,4645.1499020000001,4688.2001950000003]
["2014-07-18",4688.3999020000001,4743.75,4651.3999020000001,4732.3500979999999]
["2014-07-21",4730.8500979999999,4730.8500979999999,4635,4662.1000979999999]
["2014-07-22",4662.2001950000003,4735.8999020000001,4600.6499020000001,4625.3500979999999]
["2014-07-23",4624,4650.4501950000003,4576.6000979999999,4608.3500979999999]
["2014-07-24",4608.75,4647.3500979999999,4581.0498049999997,4593.5498049999997]
["2014-07-25",4608.7001950000003,4697.2001950000003,4580.3500979999999,4680.3999020000001]
["2014-07-28",4682.3999020000001,4790,4679.2998049999997,4782.8999020000001]
["2014-07-29",4782.8500979999999,4842.2001950000003,4782.6499020000001,4805.25]
["2014-07-30",4804.8999020000001,4825.0498049999997,4783.5,4814.25]
["2014-07-31",4814.3500979999999,4889.0498049999997,4807.8999020000001,4819.3999020000001]
["2014-08-01",4819.3999020000001,4856.1499020000001,4791.5498049999997,4829.5498049999997]
["2014-08-04",4830.3500979999999,4832.25,4786.25,4808.6000979999999]
["2014-08-05",4808.3500979999999,4899.4501950000003,4808.3500979999999,4892.1000979999999]
["2014-08-06",4894.6499020000001,4966.2998049999997,4894.6499020000001,4958.3999020000001]
["2014-08-07",4958.5498049999997,5003.0498049999997,4944.1499020000001,4965.5498049999997]
["2014-08-08",4963.9501950000003,4980.8500979999999,4931.8999020000001,4976.0498049999997]
["2014-08-11",4977.1000979999999,5036.2998049999997,4977.1000979999999,5020.2001950000003]
["2014-08-12",5019.9501950000003,5030.75,4957.0498049999997,4969.9501950000003]
["2014-08-13",4977.1499020000001,5016.7001950000003,4904.0498049999997,4986.5498049999997]
["2014-08-14",4985.1000979999999,4994.3500979999999,4931.25,4958.9501950000003]
["2014-08-15",4959.1499020000001,5020.25,4959.1000979999999,5006.8500979999999]
["2014-08-18",5007.6499020000001,5087.6000979999999,5004.3500979999999,5083.9501950000003]
["2014-08-19",5087.2001950000003,5110.5,5057.0498049999997,5083.3999020000001]
["2014-08-20",5076.0498049999997,5076.0498049999997,4991.9501950000003,5003.2001950000003]
["2014-08-21",5003.6499020000001,5034.7001950000003,4921.0498049999997,5027.3999020000001]
["2014-08-22",5031.7001950000003,5077,4972.9501950000003,4985.75]
["2014-08-25",5011.25,5035.1000979999999,4980.7001950000003,5002.25]
["2014-08-26",4993,5032.6000979999999,4934.5498049999997,4945.2001950000003]
["2014-08-27",4945.4501950000003,5068.0498049999997,4945.4501950000003,5054.25]
["2014-08-28",5054.3500979999999,5127.3999020000001,5054.3500979999999,5118.2001950000003]
["2014-08-29",5118.5498049999997,5152.25,5077.1000979999999,5108.8500979999999]
["2014-09-01",5108.6499020000001,5149.6499020000001,5093.2001950000003,5142.1499020000001]
["2014-09-02",5145.6000979999999,5181.9501950000003,5102.6499020000001,5114.4501950000003]
["2014-09-03",5114.8500979999999,5117.4501950000003,5051.6499020000001,5063.6000979999999]
["2014-09-04",5063.3500979999999,5064.25,4968.4501950000003,4988.6000979999999]
["2014-09-05",4986.5498049999997,5054.9501950000003,4983.25,4997.0498049999997]
["2014-09-08",4997.1499020000001,5033.75,4961.3500979999999,4970.8999020000001]
["2014-09-09",4970.5498049999997,4970.5498049999997,4829.5,4846.7001950000003]
["2014-09-10",4846.5498049999997,4867,4784.1000979999999,4826.1499020000001]
["2014-09-11",4826.1000979999999,4826.1000979999999,4738.3999020000001,4750.5498049999997]
["2014-09-12",4751.1000979999999,4853.6499020000001,4687.5,4711.7001950000003]
["2014-09-15",4712.25,4729.8500979999999,4538.5,4563.8999020000001]
["2014-09-16",4567.2998049999997,4717.7998049999997,4565,4710.7998049999997]
["2014-09-17",4711.6499020000001,4776.3500979999999,4610.6000979999999,4765.5498049999997]
["2014-09-18",4767.5,4836.2001950000003,4764.8500979999999,4796.1499020000001]
["2014-09-19",4796.1499020000001,4905.25,4789.8999020000001,4898.3999020000001]
["2014-09-22",4898.8999020000001,4947.7001950000003,4860.1000979999999,4881.7001950000003]
["2014-09-23",4882.2998049999997,5016.7001950000003,4870.0498049999997,5003.9501950000003]
["2014-09-24",5004.3999020000001,5014.3999020000001,4924.75,4952.6499020000001]
["2014-09-25",4952.3500979999999,5017.8999020000001,4942.6499020000001,4998.9501950000003]
["2014-09-26",4996.5,5073.2001950000003,4994,5058.0498049999997]
["2014-09-29",5058.9501950000003,5074,5010.1499020000001,5062.25]
["2014-09-30",5061.5,5079.2998049999997,5041.6499020000001,5054.7001950000003]
["2014-10-01",5043.9501950000003,5053.4501950000003,4963.7001950000003,4989]
["2014-10-02",4988.75,5063.2998049999997,4932.7998049999997,5052.4501950000003]
["2014-10-03",5052.9501950000003,5113.1000979999999,5052.1000979999999,5103.5498049999997]
["2014-10-06",5105,5112.8500979999999,5053.5,5090.5498049999997]
["2014-10-07",5091.5498049999997,5138,5078.3500979999999,5108.1499020000001]
["2014-10-08",5116.4501950000003,5116.4501950000003,4986.0498049999997,5005.5498049999997]
["2014-10-09",5005.0498049999997,5005.0498049999997,4806.7001950000003,4941.75]
["2014-10-10",4942.25,5066.3500979999999,4942.25,5032.7001950000003]
["2014-10-13",5039.7001950000003,5130.3500979999999,5038.8500979999999,5122]
["2014-10-14",5122.75,5161.75,5111.75,5123.25]
["2014-10-15",5124.5498049999997,5181,5106.6000979999999,5131.7001950000003]
["2014-10-16",5131.7001950000003,5161.7998049999997,5081.8500979999999,5108.8999020000001]
["2014-10-17",5108.8500979999999,5131.2998049999997,5051.5498049999997,5066.7001950000003]
["2014-10-20",5068.5498049999997,5152.5498049999997,5058.8999020000001,5147.9501950000003]
["2014-10-21",5147.6499020000001,5147.6499020000001,5090.6000979999999,5112]
["2014-10-22",5112.3999020000001,5146.4501950000003,5084.6499020000001,5134.6499020000001]
["2014-10-23",5136.0498049999997,5182.5498049999997,5088.3999020000001,5117.2998049999997]
["2014-10-24",5117.4501950000003,5156.7001950000003,5090.1499020000001,5105.7001950000003]
["2014-10-27",5105.75,5129.4501950000003,5018.25,5033.0498049999997]
["2014-10-28",5032.9501950000003,5067.25,5001.7998049999997,5042.0498049999997]
["2014-10-29",5046.6499020000001,5064.2001950000003,5013.1499020000001,5041.75]
["2014-10-30",5042,5043.3999020000001,4979.0498049999997,4987.7001950000003]
["2014-10-31",4983.6499020000001,4997.8500979999999,4943.9501950000003,4952.6000979999999]
["2014-11-03",4953.3500979999999,4997.2998049999997,4953.3500979999999,4985.8500979999999]
["2014-11-04",4990.0498049999997,5150.6000979999999,4990.0498049999997,5144.6000979999999]
["2014-11-05",5144.7998049999997,5197.8999020000001,5129.0498049999997,5178.3999020000001]
["2014-11-06",5180.75,5214.6000979999999,5175.8500979999999,5187.9501950000003]
["2014-11-07",5188.75,5197.0498049999997,5160.1000979999999,5169.4501950000003]
["2014-11-10",5171.2001950000003,5221.8500979999999,5168.75,5201.0498049999997]
["2014-11-11",5200.8999020000001,5238.4501950000003,5167.1000979999999,5232.2001950000003]
["2014-11-12",5277.1499020000001,5288.3500979999999,5242.3999020000001,5277.8999020000001]
["2014-11-13",5278.1499020000001,5310.8500979999999,5260.0498049999997,5281.7998049999997]
["2014-11-14",5281.7998049999997,5302.5498049999997,5244.75,5263.1000979999999]
["2014-11-17",5264.25,5276.75,5234.7001950000003,5244.75]
["2014-11-18",5263.7998049999997,5287.2001950000003,5227.7998049999997,5249.3999020000001]
["2014-11-19",5251.1000979999999,5300.5,5200.9501950000003,5210.3999020000001]
["2014-11-20",5212.6000979999999,5239.2001950000003,5169.5498049999997,5233.9501950000003]
["2014-11-21",5234.5,5272.8500979999999,5232.5,5259.8999020000001]
["2014-11-24",5259.8999020000001,5279.8500979999999,5242.4501950000003,5252.2001950000003]
["2014-11-25",5253.6499020000001,5292.5,5228.9501950000003,5274.8500979999999]
["2014-11-26",5274.2001950000003,5287.7998049999997,5218.6499020000001,5225.6499020000001]
["2014-11-27",5226.1000979999999,5256.7001950000003,5201.3999020000001,5221.7001950000003]
["2014-11-28",5220.2001950000003,5220.3500979999999,5085.4501950000003,5094.1499020000001]
["2014-12-01",5094.1499020000001,5094.1499020000001,4954.8500979999999,5036]
["2014-12-02",5034.5498049999997,5035.7001950000003,4983.0498049999997,5007.8999020000001]
["2014-12-03",5008.5,5008.5,4833.0498049999997,4853.1000979999999]
["2014-12-04",4863,4929.8999020000001,4824.9501950000003,4867.25]
["2014-12-05",4866.1499020000001,4893.7001950000003,4766,4882.0498049999997]
["2014-12-08",4882.0498049999997,4918.7998049999997,4827.1499020000001,4899.7001950000003]
["2014-12-09",4907.8500979999999,4951.1499020000001,4814.1000979999999,4830.1000979999999]
["2014-12-10",4831,4949.1499020000001,4831,4931.8500979999999]
["2014-12-11",4931.2998049999997,4931.2998049999997,4832.3500979999999,4845.3500979999999]
["2014-12-12",4819.6499020000001,4827,4692.3500979999999,4718.6499020000001]
["2014-12-15",4755.3500979999999,4799.0498049999997,4675.3999020000001,4760.3999020000001]
["2014-12-16",4760.5498049999997,4810.3999020000001,4739.3500979999999,4792.6499020000001]
["2014-12-17",4793,4826.8500979999999,4748.1000979999999,4757.2001950000003]
["2014-12-18",4757.25,4843.7998049999997,4757.25,4826.8500979999999]
["2014-12-19",4827.8999020000001,4845.6000979999999,4783.8999020000001,4801.9501950000003]
["2014-12-22",4801.7998049999997,4880,4791.3500979999999,4855.75]
["2014-12-23",4858.6499020000001,4929.7001950000003,4857.6000979999999,4914]
["2014-12-24",4915.1000979999999,4922.0498049999997,4873.7001950000003,4887.75]
["2014-12-25",4887.2998049999997,4887.2998049999997,4805.5498049999997,4844.8999020000001]
["2014-12-26",4849.3500979999999,4912.0498049999997,4845.8999020000001,4856.3999020000001]
["2014-12-29",4856.6000979999999,4884.1000979999999,4833.1499020000001,4870.0498049999997]
["2014-12-30",4869.5498049999997,4880.5498049999997,4834.6499020000001,4858.6000979999999]
["2014-12-31",4859,4880.1499020000001,4835.6000979999999,4859.75]
["2015-01-01",4858.5,4992,4858.4501950000003,4922.2998049999997]
["2015-01-02",4935.6000979999999,5029.4501950000003,4935.3500979999999,5017]
["2015-01-05",5015.7998049999997,5093.25,5015.1000979999999,5088.1000979999999]
["2015-01-06",5096.9501950000003,5096.9501950000003,5049,5080.25]
["2015-01-07",5080.5498049999997,5118.6499020000001,5068.0498049999997,5088.7001950000003]
["2015-01-08",5092.1499020000001,5147.1000979999999,5092.1499020000001,5124]
["2015-01-09",5121.0498049999997,5131.7998049999997,5094.3500979999999,5101.5]
["2015-01-12",5101.6000979999999,5137.3999020000001,5092.0498049999997,5116.25]
["2015-01-13",5116.3500979999999,5152.6000979999999,5102.1000979999999,5133.3999020000001]
["2015-01-14",5131.7998049999997,5158.1000979999999,5122.1000979999999,5137]
["2015-01-15",5134.4501950000003,5151.0498049999997,5101.2001950000003,5128.8999020000001]
["2015-01-16",5128.9501950000003,5209.25,5125.7001950000003,5198.1000979999999]
["2015-01-19",5198.4501950000003,5260.5,5177.1499020000001,5231.8999020000001]
["2015-01-20",5232.5498049999997,5255.6499020000001,5214.3999020000001,5245.8999020000001]
["2015-01-21",5246.7998049999997,5269.9501950000003,5237.1000979999999,5262.7998049999997]
["2015-01-22",5260.9501950000003,5260.9501950000003,5187.0498049999997,5205.2001950000003]
["2015-01-23",5205.8500979999999,5243.6000979999999,5193.3999020000001,5225.2998049999997]
["2015-01-26",5225.2998049999997,5267.2998049999997,5202.9501950000003,5260.3999020000001]
["2015-01-27",5260.5498049999997,5293.75,5260.5498049999997,5282]
["2015-01-28",5283.8999020000001,5329.5498049999997,5242.1499020000001,5302.8500979999999]
["2015-01-29",5302.9501950000003,5325,5251.3500979999999,5262.4501950000003]
["2015-01-30",5260.3999020000001,5293.8999020000001,5235.1499020000001,5249.1000979999999]
["2015-02-02",5249.2001950000003,5298.6000979999999,5249.2001950000003,5290.5]
["2015-02-03",5291.3999020000001,5377.5498049999997,5291.3999020000001,5368.3999020000001]
["2015-02-04",5369.6499020000001,5388.6499020000001,5351.7001950000003,5366]
["2015-02-05",5365.7001950000003,5399.6499020000001,5345.0498049999997,5374.6499020000001]
["2015-02-06",5376.2998049999997,5383.6499020000001,5290.25,5304.4501950000003]
["2015-02-09",5302.3999020000001,5377.4501950000003,5302.25,5361.75]
["2015-02-10",5354.1499020000001,5382.1499020000001,5324.8999020000001,5339.7001950000003]
["2015-02-11",5340.8500979999999,5356.5,5301.7001950000003,5322.9501950000003]
["2015-02-12",5323.2998049999997,5373.1499020000001,5265.2998049999997,5273.6000979999999]
["2015-02-13",5273.3999020000001,5283.0498049999997,5237.5498049999997,5262.6000979999999]
["2015-02-16",5279.0498049999997,5279.0498049999997,5160.8999020000001,5203.6499020000001]
["2015-02-17",5208.2998049999997,5257.25,5208.2998049999997,5230.1000979999999]
["2015-02-18",5230.2998049999997,5266.2998049999997,5230.2998049999997,5244.8999020000001]
["2015-02-19",5248.6000979999999,5331.7998049999997,5221.1000979999999,5269.3500979999999]
["2015-02-20",5269.6499020000001,5311.0498049999997,5269.6499020000001,5304.1000979999999]
["2015-02-23",5299.3500979999999,5342.3500979999999,5299.3500979999999,5322.4501950000003]
["2015-02-24",5322.1000979999999,5330.5498049999997,5301.3999020000001,5308.3500979999999]
["2015-02-25",5308.2001950000003,5308.25,5202.4501950000003,5215.4501950000003]
["2015-02-26",5215.25,5264.75,5214.7998049999997,5254.1499020000001]
["2015-02-27",5254.2001950000003,5294.7998049999997,5254.2001950000003,5278]
["2015-03-02",5278.3999020000001,5278.7001950000003,5210.0498049999997,5222.75]
["2015-03-03",5223.8999020000001,5250.1499020000001,5134.8500979999999,5148.5]
["2015-03-04",5148.3500979999999,5148.3500979999999,5056.5,5124.8999020000001]
["2015-03-05",5124.3999020000001,5124.8999020000001,5037.75,5090.8500979999999]
["2015-03-06",5072.2998049999997,5085.6499020000001,4984.6000979999999,5018.0498049999997]
["2015-03-09",5026.6000979999999,5203.2998049999997,5026.6000979999999,5193.6000979999999]
["2015-03-10",5189.75,5206.7001950000003,5126.5,5136.1499020000001]
["2015-03-11",5133.75,5172.8500979999999,5098.7998049999997,5156.6499020000001]
["2015-03-12",5157.5498049999997,5212.7001950000003,5147.9501950000003,5178.8999020000001]
["2015-03-13",5180.5498049999997,5192.75,5070.9501950000003,5093.5]
["2015-03-16",5093.8999020000001,5094.5498049999997,4966.25,5059.8999020000001]
["2015-03-17",5059.5498049999997,5105.2001950000003,5024.25,5066.2001950000003]
["2015-03-18",5065.1000979999999,5065.1000979999999,4908.1499020000001,4919.6499020000001]
["2015-03-19",4924.2998049999997,4980.25,4924.2998049999997,4947.6000979999999]
["2015-03-20",4946.7001950000003,4946.7001950000003,4842.2998049999997,4931.1499020000001]
["2015-03-23",4944.2998049999997,5029.5498049999997,4923.4501950000003,4943.9501950000003]
["2015-03-24",4945.2998049999997,4946.6000979999999,4786.4501950000003,4806.75]
["2015-03-25",4807.2998049999997,4925.4501950000003,4807.2998049999997,4917.3999020000001]
["2015-03-26",4915.1499020000001,5016.6000979999999,4897.6000979999999,5003.1000979999999]
["2015-03-27",5005.6000979999999,5077.25,5005.6000979999999,5066.5498049999997]
["2015-03-30",5076.1000979999999,5097.6000979999999,5038.5498049999997,5086.2998049999997]
["2015-03-31",5086.25,5086.9501950000003,4961.0498049999997,4970.2001950000003]
["2015-04-01",4970.75,5031.2001950000003,4967.0498049999997,5019.8500979999999]
["2015-04-02",5020.1499020000001,5125.7001950000003,5020.1499020000001,5110.5]
["2015-04-03",5112.6000979999999,5147.8999020000001,5091.6000979999999,5135.5]
["2015-04-06",5132.9501950000003,5132.9501950000003,5004.25,5034]
["2015-04-07",5036.7001950000003,5071.3500979999999,4967.2998049999997,4987.1000979999999]
["2015-04-08",4985.0498049999997,5050.6000979999999,4980.1000979999999,5000.2998049999997]
["2015-04-09",4999.6000979999999,5085.2001950000003,4997.6000979999999,5078.6000979999999]
["2015-04-10",5078.75,5139.0498049999997,5078.75,5119.3500979999999]
["2015-04-13",5120.1499020000001,5201.25,5120.1499020000001,5197.7001950000003]
["2015-04-14",5201.2998049999997,5231.4501950000003,5171.0498049999997,5222.3500979999999]
["2015-04-15",5225.0498049999997,5255.6499020000001,5214.8999020000001,5233.3500979999999]
["2015-04-16",5233.6499020000001,5285.5498049999997,5206.5498049999997,5274.8500979999999]
["2015-04-17",5274.9501950000003,5302.2998049999997,5245.5,5262.6000979999999]
["2015-04-20",5266.5,5366.75,5266.5,5353.2998049999997]
["2015-04-21",5353.9501950000003,5354.3500979999999,5311.0498049999997,5316.5498049999997]
["2015-04-22",5316.1499020000001,5333.2998049999997,5288.1499020000001,5323.1499020000001]
["2015-04-23",5323.25,5348.2998049999997,5284.5498049999997,5320.6000979999999]
["2015-04-24",5320.5,5320.5,5259.8999020000001,5269.0498049999997]
["2015-04-27",5271.1000979999999,5339.4501950000003,5270.75,5333.5]
["2015-04-28",5333.5498049999997,5334.1499020000001,5235.7998049999997,5256.1499020000001]
["2015-04-29",5254.25,5320.3500979999999,5210,5312.5]
["2015-04-30",5312.0498049999997,5312.5498049999997,5232.1000979999999,5251.3999020000001]
["2015-05-01",5251.25,5277.25,5225.6000979999999,5237.1000979999999]
["2015-05-04",5237,5252.75,5225.8500979999999,5235.8999020000001]
["2015-05-05",5236.1000979999999,5297.4501950000003,5231.5,5289.0498049999997]
["2015-05-06",5293.1000979999999,5296.75,5233.4501950000003,5241.1000979999999]
["2015-05-07",5242,5320.5,5242,5296.8500979999999]
["2015-05-08",5297.2001950000003,5359.0498049999997,5297.2001950000003,5352.4501950000003]
["2015-05-11",5352.25,5402.7001950000003,5351.6000979999999,5383]
["2015-05-12",5370.2001950000003,5406.2001950000003,5357.8500979999999,5400.6499020000001]
["2015-05-13",5402,5453.4501950000003,5371.7001950000003,5386.1499020000001]
["2015-05-14",5387.1000979999999,5399.2001950000003,5360.6000979999999,5378.75]
["2015-05-15",5376.6499020000001,5401.3500979999999,5374.3999020000001,5393.8999020000001]
["2015-05-18",5392.7001950000003,5409.1000979999999,5361.5,5386.4501950000003]
["2015-05-19",5387,5416.4501950000003,5353.6000979999999,5368]
["2015-05-20",5368.8500979999999,5409.1000979999999,5368.8500979999999,5399.3500979999999]
["2015-05-21",5399.1499020000001,5447.1499020000001,5372.2001950000003,5441.9501950000003]
["2015-05-22",5441.8999020000001,5477.5,5435.1499020000001,5449.1000979999999]
["2015-05-25",5446.5498049999997,5466.25,5409.2001950000003,5418.6000979999999]
["2015-05-26",5420.2001950000003,5450.9501950000003,5407.2001950000003,5430.6000979999999]
["2015-05-27",5436.1000979999999,5447.8500979999999,5386.25,5397.5498049999997]
["2015-05-28",5397.8500979999999,5415.8500979999999,5381.5498049999997,5408.8999020000001]
["2015-05-29",5408.3999020000001,5413.25,5349.2001950000003,5367.6000979999999]
["2015-06-01",5369.5498049999997,5438.8500979999999,5351.2998049999997,5431.6499020000001]
["2015-06-02",5432.5,5459.2001950000003,5426.3999020000001,5439.5498049999997]
["2015-06-03",5441.3500979999999,5481.8999020000001,5428.3999020000001,5467.8500979999999]
["2015-06-04",5470.1499020000001,5487.1499020000001,5443.1000979999999,5447.1000979999999]
["2015-06-05",5448.25,5471.8999020000001,5431.3500979999999,5439.25]
["2015-06-08",5439.7998049999997,5492.2998049999997,5433.25,5486.1499020000001]
["2015-06-09",5486.7998049999997,5491.4501950000003,5445.3500979999999,5460.7001950000003]
["2015-06-10",5460.7001950000003,5474.6000979999999,5412,5420.6000979999999]
["2015-06-11",5418.7001950000003,5431.1000979999999,5372.4501950000003,5416.4501950000003]
["2015-06-12",5420.6499020000001,5476.5,5415.5,5452.1000979999999]
["2015-06-15",5452.1000979999999,5465.25,5397.3999020000001,5418.2998049999997]
["2015-06-16",5422.1499020000001,5443.5498049999997,5408.7998049999997,5414.1499020000001]
["2015-06-17",5416.25,5487.9501950000003,5416.25,5479.1499020000001]
["2015-06-18",5478.25,5544.7001950000003,5478.1000979999999,5540.2001950000003]
["2015-06-19",5540.7998049999997,5546.6000979999999,5513.3500979999999,5530.6499020000001]
["2015-06-22",5531.1499020000001,5549.7998049999997,5519.3999020000001,5543.5]
["2015-06-23",5541.1000979999999,5547.25,5488.4501950000003,5505.1000979999999]
["2015-06-24",5505.2998049999997,5506.1499020000001,5452.5498049999997,5462.3500979999999]
["2015-06-25",5462.1000979999999,5486.5498049999997,5454.7001950000003,5477.8999020000001]
["2015-06-26",5489.6000979999999,5495.2001950000003,5391.9501950000003,5408.7001950000003]
["2015-06-29",5408.8999020000001,5469,5390.3500979999999,5415.4501950000003]
["2015-06-30",5413.5498049999997,5413.8999020000001,5348.8999020000001,5402.3999020000001]
["2015-07-01",5403.0498049999997,5478.6000979999999,5403.0498049999997,5471.8500979999999]
["2015-07-02",5471.8999020000001,5513.9501950000003,5471.8500979999999,5486.1499020000001]
["2015-07-03",5486.2998049999997,5510.3999020000001,5473.6499020000001,5479.3999020000001]
["2015-07-06",5479.5498049999997,5589.3999020000001,5479.5498049999997,5576.9501950000003]
["2015-07-07",5575.8999020000001,5625.5,5571.6499020000001,5604]
["2015-07-08",5604.25,5625.2998049999997,5567.75,5607.8500979999999]
["2015-07-09",5608.2998049999997,5647.4501950000003,5608.1000979999999,5640.0498049999997]
["2015-07-10",5639.2001950000003,5770.6000979999999,5639.2001950000003,5760]
["2015-07-13",5760.2998049999997,5838.4501950000003,5760.2998049999997,5795.5498049999997]
["2015-07-14",5795.25,5869.4501950000003,5792.2001950000003,5860.9501950000003]
["2015-07-15",5861.1000979999999,5901.6499020000001,5815.7998049999997,5828.7001950000003]
["2015-07-16",5828.7001950000003,5898.3999020000001,5828.7001950000003,5884.9501950000003]
["2015-07-17",5885.0498049999997,5989.5,5885.0498049999997,5980.4501950000003]
["2015-07-20",5980.5,6032.7998049999997,5961.8500979999999,6009.0498049999997]
["2015-07-21",6008.3999020000001,6037.3999020000001,5946.4501950000003,5991]
["2015-07-22",5991.0498049999997,6006.7998049999997,5932.3999020000001,5959.5498049999997]
["2015-07-23",5959.4501950000003,6029.1000979999999,5951.2001950000003,6018.2998049999997]
["2015-07-24",6018.2998049999997,6073.5,6018.2998049999997,6035.6499020000001]
["2015-07-27",6036.0498049999997,6049.7998049999997,5991.2998049999997,6029.5]
["2015-07-28",6029.1499020000001,6071.5498049999997,5979.6499020000001,5991.2998049999997]
["2015-07-29",5991.3500979999999,6048.4501950000003,5963.6000979999999,6029.9501950000003]
["2015-07-30",6030.2998049999997,6153.1000979999999,6030.2998049999997,6143.3999020000001]
["2015-07-31",6144.7001950000003,6222.1000979999999,6144.7001950000003,6159.4501950000003]
["2015-08-03",6159.4501950000003,6188.3500979999999,6118.0498049999997,6145.7998049999997]
["2015-08-04",6150.9501950000003,6223.3999020000001,6148.6000979999999,6186.4501950000003]
["2015-08-05",6186.8500979999999,6199.4501950000003,6107.5,6120.2998049999997]
["2015-08-06",6121.3999020000001,6148.6000979999999,6067,6103.4501950000003]
["2015-08-07",6105.9501950000003,6187.75,6105.9501950000003,6135.8500979999999]
["2015-08-10",6135.9501950000003,6144.9501950000003,6057.9501950000003,6090.8999020000001]
["2015-08-11",6091.4501950000003,6240.25,6089.75,6233.8999020000001]
["2015-08-12",6234.2998049999997,6284.1000979999999,6157.8999020000001,6177.3500979999999]
["2015-08-13",6175.8999020000001,6200.6000979999999,6050.3500979999999,6062.6499020000001]
["2015-08-14",6112.75,6115.1000979999999,5985.1000979999999,6075.9501950000003]
["2015-08-17",6114.4501950000003,6127.0498049999997,6008.1499020000001,6027.2998049999997]
["2015-08-18",6002.9501950000003,6038.1000979999999,5966.75,5982.1000979999999]
["2015-08-19",6008.8999020000001,6113.5,5984.8999020000001,6101.5]
["2015-08-20",6113.3999020000001,6121.1000979999999,6041.3500979999999,6066.0498049999997]
["2015-08-21",6101.25,6151.2998049999997,6094.6000979999999,6105.7998049999997]
["2015-08-24",6116.2998049999997,6120.25,6074.6499020000001,6082]
["2015-08-25",6075.4501950000003,6075.9501950000003,5987.5498049999997,6012.6499020000001]
["2015-08-26",6039.9501950000003,6071.1000979999999,5968.1000979999999,5987.7001950000003]
["2015-08-27",6021.1499020000001,6032.6499020000001,5937.1000979999999,6017.7001950000003]
["2015-08-28",6092.2998049999997,6132.3999020000001,6084.75,6117.5498049999997]
["2015-08-31",6127.5498049999997,6138.1000979999999,6094.3999020000001,6119]
["2015-09-01",6150.6000979999999,6182.5,6146.7998049999997,6160.5]
["2015-09-02",6209.6000979999999,6290.1499020000001,6199.3500979999999,6281.7998049999997]
["2015-09-03",6321.8500979999999,6338.5,6303.1000979999999,6312.4501950000003]
["2015-09-04",6335.25,6335.8999020000001,6265.3500979999999,6273.2001950000003]
["2015-09-07",6281,6310.8999020000001,6243.5498049999997,6301.5498049999997]
["2015-09-08",6303.2001950000003,6307.6499020000001,6269.25,6275.7001950000003]
["2015-09-09",6286.3500979999999,6296.5498049999997,6179.5,6194.25]
["2015-09-10",6182.2998049999997,6202.5,6056.75,6071.6499020000001]
["2015-09-11",6079.8999020000001,6128.75,6039.3999020000001,6121.6000979999999]
["2015-09-14",6143.4501950000003,6144.0498049999997,5970.6000979999999,5988.7001950000003]
["2015-09-15",5988.7001950000003,5988.7001950000003,5988.7001950000003,5988.7001950000003]
["2015-09-16",6075.9501950000003,6076.2001950000003,5906.75,5998.7998049999997]
["2015-09-17",6011.2998049999997,6013.25,5863.9501950000003,5890.2998049999997]
["2015-09-18",5920.8999020000001,6020.25,5905.1499020000001,6010]
["2015-09-21",5971.5498049999997,5973.3500979999999,5824.9501950000003,5934.75]
["2015-09-22",5946.7998049999997,5976.6499020000001,5833.6000979999999,5865.75]
["2015-09-23",5883.9501950000003,5907.1000979999999,5780.3500979999999,5799.75]
["2015-09-24",5828.5498049999997,5838.5,5690.3500979999999,5751.9501950000003]
["2015-09-25",5789.9501950000003,5843.1499020000001,5754.7001950000003,5830]
["2015-09-28",5811.6000979999999,5892.25,5768.3500979999999,5862.7001950000003]
["2015-09-29",5871,5971,5865.5498049999997,5960.8999020000001]
["2015-09-30",6023.0498049999997,6029.5,5980.6000979999999,6011.7001950000003]
["2015-10-01",6013.3500979999999,6025.3999020000001,5964.25,5992.7998049999997]
["2015-10-02",6033.6499020000001,6069.4501950000003,5981.7001950000003,5992.25]
["2015-10-05",5995.0498049999997,6001,5939.7001950000003,5976.5498049999997]
["2015-10-06",5954.3999020000001,5960,5878.6000979999999,5903.7001950000003]
["2015-10-07",5924.25,5927.2998049999997,5742.2998049999997,5766.5]
["2015-10-08",5761,5865.5,5721.1499020000001,5857.3500979999999]
["2015-10-09",5882.6499020000001,5913.7998049999997,5795.8999020000001,5907.6499020000001]
["2015-10-12",5928.7001950000003,5953.9501950000003,5888.75,5944.1000979999999]
["2015-10-13",5931.1499020000001,5942.75,5865.7998049999997,5892.2998049999997]
["2015-10-14",5910.5498049999997,5956.1499020000001,5855.0498049999997,5948.75]
["2015-10-15",5948.75,5948.75,5948.75,5948.75]
["2015-10-16",5926.8500979999999,5985,5900.25,5947.0498049999997]
["2015-10-19",5960.3999020000001,6007.4501950000003,5960.0498049999997,6000.6499020000001]
["2015-10-20",6019,6023.7998049999997,5958,5984.3999020000001]
["2015-10-21",6005.8999020000001,6006.4501950000003,5964.6000979999999,5980]
["2015-10-22",5940.25,6017.3500979999999,5940.25,6011.6000979999999]
["2015-10-23",6013.2998049999997,6045.75,5991.1000979999999,5998.1000979999999]
["2015-10-26",6005.3500979999999,6010.8999020000001,5982.25,5996]
["2015-10-27",6005.1499020000001,6067.5498049999997,6002.8500979999999,6060.3500979999999]
["2015-10-28",6062.3500979999999,6106.3999020000001,6062.3500979999999,6101.8500979999999]
["2015-10-29",6105.1000979999999,6147.2998049999997,6103.5498049999997,6134.5]
["2015-10-30",6177.4501950000003,6178.5498049999997,6147.2001950000003,6157.6000979999999]
["2015-11-02",6172.75,6181.0498049999997,6124.3999020000001,6146.3500979999999]
["2015-11-03",6141.3500979999999,6141.3500979999999,6062.3500979999999,6079.7998049999997]
["2015-11-04",6107,6116.1499020000001,6022.2998049999997,6048.25]
["2015-11-05",6030.8999020000001,6051.2001950000003,5883.6000979999999,5904.6000979999999]
["2015-11-06",5901.2998049999997,5907.25,5740.9501950000003,5762.8500979999999]
["2015-11-09",5767.9501950000003,5842.6000979999999,5698.2001950000003,5754.1000979999999]
["2015-11-10",5800.0498049999997,5874.2001950000003,5711.2998049999997,5863.25]
["2015-11-11",5850.75,5857.75,5736.7001950000003,5751.8999020000001]
["2015-11-12",5752.1000979999999,5833.6499020000001,5639.6499020000001,5654.5498049999997]
["2015-11-13",5648.7998049999997,5696.1499020000001,5624.1499020000001,5654.75]
["2015-11-16",5682.5498049999997,5730.5,5671.25,5724.0498049999997]
["2015-11-17",5737.3500979999999,5747.6499020000001,5662.5498049999997,5691.0498049999997]
["2015-11-18",5656,5729.4501950000003,5634.5,5711.6000979999999]
["2015-11-19",5692.0498049999997,5717.5498049999997,5674.5,5696.5]
["2015-11-20",5717.1000979999999,5756,5697.75,5743.25]
["2015-11-23",5763.2998049999997,5801.5498049999997,5680.6499020000001,5687.3999020000001]
["2015-11-24",5687.3999020000001,5687.3999020000001,5687.3999020000001,5687.3999020000001]
["2015-11-25",5725.2998049999997,5726.1000979999999,5594.9501950000003,5604.2998049999997]
["2015-11-26",5614,5614.3999020000001,5459.5498049999997,5512.1499020000001]
["2015-11-27",5452.5498049999997,5526.8500979999999,5416.6499020000001,5505.8999020000001]
["2015-11-30",5537.2998049999997,5539.1499020000001,5402,5417.2001950000003]
["2015-12-01",5469.5498049999997,5490.6000979999999,5415.6499020000001,5432]
["2015-12-02",5430.4501950000003,5532.6499020000001,5418,5526.75]
["2015-12-03",5519.8999020000001,5556.2998049999997,5369.0498049999997,5395.75]
["2015-12-04",5430.1499020000001,5440.3500979999999,5376.9501950000003,5396]
["2015-12-07",5432.3500979999999,5432.3500979999999,5303.3999020000001,5312.5498049999997]
["2015-12-08",5293.0498049999997,5339.4501950000003,5225.6499020000001,5253.5498049999997]
["2015-12-09",5246.0498049999997,5272.6000979999999,5196.7998049999997,5225.7998049999997]
["2015-12-10",5219.6499020000001,5319.4501950000003,5177.7001950000003,5310]
["2015-12-11",5340.25,5463.7998049999997,5340.25,5456]
["2015-12-14",5467.75,5506.5,5408.3500979999999,5481]
["2015-12-15",5467.6000979999999,5504.7998049999997,5460.3500979999999,5481.7001950000003]
["2015-12-16",5501.7001950000003,5553,5463.3999020000001,5546.4501950000003]
["2015-12-17",5557.5498049999997,5599.25,5441.9501950000003,5458.9501950000003]
["2015-12-18",5456.6000979999999,5526.25,5413.1000979999999,5518.6000979999999]
["2015-12-21",5504.3999020000001,5519.4501950000003,5437.2998049999997,5469.2001950000003]
["2015-12-22",5452.4501950000003,5495.2001950000003,5427.5498049999997,5437.3500979999999]
["2015-12-23",5408.75,5423.3999020000001,5242.5,5262.7001950000003]
["2015-12-24",5321.0498049999997,5338.2001950000003,5232.75,5303.5498049999997]
["2015-12-25",5330.1499020000001,5477,5308.6000979999999,5333.25]
["2015-12-28",5382,5533.0498049999997,5373.5498049999997,5522.2998049999997]
["2015-12-29",5522.2998049999997,5522.2998049999997,5522.2998049999997,5522.2998049999997]
["2015-12-30",5478.4501950000003,5570.75,5468.25,5536.2001950000003]
["2015-12-31",5586.2001950000003,5608.2001950000003,5524.1000979999999,5538.75]
["2016-01-01",5490.0498049999997,5491.25,5408.4501950000003,5463.1499020000001]
["2016-01-04",5466.1000979999999,5530.5498049999997,5464.75,5520.7998049999997]
["2016-01-05",5542.3999020000001,5563.2998049999997,5477.4501950000003,5531]
["2016-01-06",5516.1000979999999,5516.2998049999997,5468.4501950000003,5494.3999020000001]
["2016-01-07",5456.1499020000001,5502.7001950000003,5411.5498049999997,5445.4501950000003]
["2016-01-08",5436.5,5537.2998049999997,5434.25,5531.5]
["2016-01-11",5420,5497.8500979999999,5373.6499020000001,5449.6499020000001]
["2016-01-12",5475.9501950000003,5535.1000979999999,5475.9501950000003,5511.1499020000001]
["2016-01-13",5455.3999020000001,5510.0498049999997,5435.2998049999997,5446.6499020000001]
["2016-01-14",5475.3500979999999,5483.0498049999997,5366.3999020000001,5373.7001950000003]
["2016-01-15",5408.75,5413.2998049999997,5348.2001950000003,5364.75]
["2016-01-18",5390.8500979999999,5428.1499020000001,5376.1499020000001,5413.8500979999999]
["2016-01-19",5411.3999020000001,5484.9501950000003,5401.9501950000003,5480.25]
["2016-01-20",5501.7998049999997,5529,5496.1000979999999,5522.3999020000001]
["2016-01-21",5588.6499020000001,5667.1000979999999,5560.9501950000003,5654.25]
["2016-01-22",5645.25,5709.1000979999999,5643.2001950000003,5687.25]
["2016-01-25",5686.5,5770.3500979999999,5680.7001950000003,5736.3500979999999]
["2016-01-26",5755.7998049999997,5803.1499020000001,5753.8999020000001,5787.6499020000001]
["2016-01-27",5803.0498049999997,5872,5778.6499020000001,5833.75]
["2016-01-28",5835,5860.2001950000003,5810.3999020000001,5826.0498049999997]
["2016-01-29",5842,5918.7001950000003,5833.2001950000003,5908.4501950000003]
["2016-02-01",5923.8500979999999,5928.6499020000001,5855.8500979999999,5910.0498049999997]
["2016-02-02",5908,5944.4501950000003,5868.7998049999997,5891.75]
["2016-02-03",5888.5498049999997,5906.1000979999999,5866.25,5885.7001950000003]
["2016-02-04",5886.75,5926.9501950000003,5822,5842]
["2016-02-05",5805.3500979999999,5830.2998049999997,5777.8999020000001,5785.7001950000003]
["2016-02-08",5785.7001950000003,5785.7001950000003,5785.7001950000003,5785.7001950000003]
["2016-02-09",5747.9501950000003,5923.6000979999999,5735.5498049999997,5911.5]
["2016-02-10",5911.5,5911.5,5911.5,5911.5]
["2016-02-11",5898.75,5907.3500979999999,5806.4501950000003,5824.5498049999997]
["2016-02-12",5824.3500979999999,5897.8999020000001,5722.25,5729.1000979999999]
["2016-02-15",5716,5762.9501950000003,5693.25,5740.75]
["2016-02-16",5786.0498049999997,5857.3500979999999,5759.6499020000001,5851.6499020000001]
["2016-02-17",5882.8500979999999,5912.8999020000001,5864.3500979999999,5884.7001950000003]
["2016-02-18",5859.6000979999999,5906.6000979999999,5857,5874.5]
["2016-02-19",5876.8500979999999,5893.2001950000003,5791.5498049999997,5868.3999020000001]
["2016-02-22",5884.2001950000003,5892.3500979999999,5819.9501950000003,5833.8999020000001]
["2016-02-23",5851.3500979999999,5856.3999020000001,5776.9501950000003,5785.4501950000003]
["2016-02-24",5782.5,5804.2998049999997,5706.0498049999997,5749.5]
["2016-02-25",5766.8999020000001,5775.25,5687.7001950000003,5701.2998049999997]
["2016-02-26",5689.7001950000003,5710.7998049999997,5554.8500979999999,5565.25]
["2016-02-29",5567.7001950000003,5578.7998049999997,5503,5537.1499020000001]
["2016-03-01",5531.6000979999999,5560.2998049999997,5443.6499020000001,5459.8500979999999]
["2016-03-02",5477.6499020000001,5564.3999020000001,5472.4501950000003,5551.4501950000003]
["2016-03-03",5575.2001950000003,5586.0498049999997,5502.3999020000001,5551.1000979999999]
["2016-03-04",5555.5498049999997,5592.8999020000001,5514.5498049999997,5541.25]
["2016-03-07",5547.2001950000003,5574.7001950000003,5525,5565.0498049999997]
["2016-03-08",5537.7998049999997,5572.5,5476.2998049999997,5486.1499020000001]
["2016-03-09",5492.3500979999999,5605,5472.1499020000001,5544.75]
["2016-03-10",5541.7001950000003,5541.7998049999997,5487.6499020000001,5499]
["2016-03-11",5496.1000979999999,5523.8500979999999,5421.0498049999997,5438.9501950000003]
["2016-03-14",5448.2001950000003,5460.5,5401.25,5420.6000979999999]
["2016-03-15",5448.1499020000001,5452.6000979999999,5411.25,5428.1000979999999]
["2016-03-16",5450.6499020000001,5517.5498049999997,5432.75,5486.3500979999999]
["2016-03-17",5456.7001950000003,5456.7001950000003,5373,5386.5498049999997]
["2016-03-18",5385.1000979999999,5422.6000979999999,5367.4501950000003,5394.8500979999999]
["2016-03-21",5389.1000979999999,5389.1000979999999,5328.7001950000003,5348.9501950000003]
["2016-03-22",5372.75,5422.2001950000003,5356.3500979999999,5412.3500979999999]
["2016-03-23",5413.7001950000003,5485.7998049999997,5413.6000979999999,5476.1000979999999]
["2016-03-24",5493.75,5509.2998049999997,5458.6000979999999,5473.1000979999999]
["2016-03-25",5561.0498049999997,5597.3500979999999,5559.4501950000003,5592]
["2016-03-28",5529.8999020000001,5568.2001950000003,5521.9501950000003,5550.3500979999999]
["2016-03-29",5565.7001950000003,5604.9501950000003,5507.2001950000003,5516.75]
["2016-03-30",5504.2998049999997,5542.6499020000001,5479.8500979999999,5532.0498049999997]
["2016-03-31",5509.1499020000001,5570.1000979999999,5507.7998049999997,5556.1499020000001]
["2016-04-01",5535.25,5556.6000979999999,5514.8999020000001,5526.8500979999999]
["2016-04-04",5523.5498049999997,5540.1000979999999,5502.0498049999997,5521.0498049999997]
["2016-04-05",5518.0498049999997,5521.4501950000003,5457.4501950000003,5485.7998049999997]
["2016-04-06",5469.8500979999999,5496.7001950000003,5436.9501950000003,5482.7998049999997]
["2016-04-07",5485.6000979999999,5520.1499020000001,5484.2001950000003,5500.5]
["2016-04-08",5494.4501950000003,5499.3500979999999,5438.9501950000003,5447.5]
["2016-04-11",5419.6499020000001,5447.5,5389.7998049999997,5396.75]
["2016-04-12",5412.5,5421.1499020000001,5355.8500979999999,5366.3999020000001]
["2016-04-13",5372.2001950000003,5377.3999020000001,5195.8999020000001,5257.8999020000001]
["2016-04-14",5280.7998049999997,5322.4501950000003,5257,5275.8500979999999]
["2016-04-15",5304.6499020000001,5310.5,5262.5,5278.2998049999997]
["2016-04-18",5269.1000979999999,5330.6000979999999,5252.25,5320]
["2016-04-19",5343.3999020000001,5477.8500979999999,5343.3999020000001,5471.25]
["2016-04-20",5441.2001950000003,5552.6499020000001,5434.25,5526.6000979999999]
["2016-04-21",5548.8500979999999,5558.2998049999997,5496.3500979999999,5545.2998049999997]
["2016-04-22",5566.5,5608.6499020000001,5566.5,5600.4501950000003]
["2016-04-25",5614.5,5657.8999020000001,5606.1000979999999,5647.3999020000001]
["2016-04-26",5705.75,5705.7998049999997,5609.75,5627.2001950000003]
["2016-04-27",5679.5498049999997,5679.6499020000001,5633.1000979999999,5650.5]
["2016-04-28",5659.8500979999999,5659.8500979999999,5612.2998049999997,5632.1000979999999]
["2016-04-29",5622.7001950000003,5655.3999020000001,5610.75,5625.4501950000003]
["2016-05-02",5633.3500979999999,5737.1499020000001,5632.9501950000003,5728.9501950000003]
["2016-05-03",5734.6499020000001,5740.3999020000001,5651.0498049999997,5660.6499020000001]
["2016-05-04",5648.0498049999997,5652.8999020000001,5601.7001950000003,5616.1000979999999]
["2016-05-05",5556.8999020000001,5580.25,5496.9501950000003,5526.1499020000001]
["2016-05-06",5542.0498049999997,5596.1499020000001,5541.3999020000001,5585.4501950000003]
["2016-05-09",5512.2998049999997,5512.2998049999997,5512.2998049999997,5512.2998049999997]
["2016-05-10",5602.9501950000003,5631.7001950000003,5562.75,5581.1000979999999]
["2016-05-11",5581.75,5596.6000979999999,5550.9501950000003,5567.0498049999997]
["2016-05-12",5569.8500979999999,5627.6499020000001,5557.2001950000003,5613.5498049999997]
["2016-05-13",5642.0498049999997,5645.3999020000001,5555.1000979999999,5567.0498049999997]
["2016-05-16",5554.6000979999999,5578.8999020000001,5532.7001950000003,5541.6000979999999]
["2016-05-17",5576.9501950000003,5642.2001950000003,5567.1000979999999,5633.9501950000003]
["2016-05-18",5633.7998049999997,5700.5498049999997,5616.7001950000003,5680.2998049999997]
["2016-05-19",5688.4501950000003,5702.25,5560.1499020000001,5574.8500979999999]
["2016-05-20",5588.5498049999997,5591.7001950000003,5521.5,5546.7998049999997]
["2016-05-23",5492.3999020000001,5512.1000979999999,5475.6499020000001,5487.75]
["2016-05-24",5479,5520.2998049999997,5453.9501950000003,5482]
["2016-05-25",5527.5,5551.8999020000001,5486.4501950000003,5516.7998049999997]
["2016-05-26",5493.2001950000003,5496.2998049999997,5433.6499020000001,5456.5498049999997]
["2016-05-27",5402,5422.6000979999999,5378.8500979999999,5404.7998049999997]
["2016-05-30",5412.3999020000001,5434.5,5323.1499020000001,5331.7998049999997]
["2016-05-31",5204.3500979999999,5229.6499020000001,5116.4501950000003,5211.25]
["2016-06-01",5083.8500979999999,5204.2001950000003,5054.0498049999997,5118.5]
["2016-06-02",4947.8999020000001,5167,4946.4501950000003,5072.8500979999999]
["2016-06-03",5196.5498049999997,5197.9501950000003,5123.3500979999999,5161]
["2016-06-06",5128,5184.9501950000003,5121,5138.2998049999997]
["2016-06-07",5194.3999020000001,5194.4501950000003,5053.3500979999999,5072.9501950000003]
["2016-06-08",5072.9501950000003,5072.9501950000003,5072.9501950000003,5072.9501950000003]
["2016-06-09",5125.75,5132.2001950000003,5015.3999020000001,5035.7998049999997]
["2016-06-10",5030.2998049999997,5112.1499020000001,5017.25,5056.6000979999999]
["2016-06-13",5077.9501950000003,5078.6000979999999,4932.1499020000001,4944.1499020000001]
["2016-06-14",4859.2998049999997,4893.6000979999999,4796.1000979999999,4845.6499020000001]
["2016-06-15",4843.7001950000003,4910.0498049999997,4808.75,4898.7998049999997]
["2016-06-16",4925.1499020000001,4965.7998049999997,4863.7998049999997,4948.8999020000001]
["2016-06-17",4934.3500979999999,4962.3999020000001,4875.2998049999997,4888.8999020000001]
["2016-06-20",4914.6499020000001,4915.8500979999999,4825.0498049999997,4839.6000979999999]
["2016-06-21",4839.25,4872,4720,4747.7998049999997]
["2016-06-22",4806.2001950000003,4934.3999020000001,4806.0498049999997,4919.6000979999999]
["2016-06-23",4973.25,5016.25,4927.5498049999997,5001]
["2016-06-24",5001,5001,5001,5001]
["2016-06-27",5001,5001,5001,5001]
["2016-06-28",5109.7998049999997,5113.7001950000003,4993.3500979999999,5040]
["2016-06-29",4998.8999020000001,5030.2998049999997,4964.4501950000003,5017.2001950000003]
["2016-06-30",4993.3500979999999,5072.8999020000001,4942.8999020000001,5064.2998049999997]
["2016-07-01",5080.1499020000001,5154.5,5076.2998049999997,5124.6499020000001]
["2016-07-04",5139.2001950000003,5169.25,5098.25,5153.25]
["2016-07-05",5161.2998049999997,5163.75,5046.7998049999997,5059.4501950000003]
["2016-07-06",4981.7001950000003,4985.6000979999999,4911.25,4946.7998049999997]
["2016-07-07",4977.7998049999997,5030.1499020000001,4911.0498049999997,4940.9501950000003]
["2016-07-08",4965.0498049999997,5026.1499020000001,4917.3999020000001,5012.5498049999997]
["2016-07-11",5062.3500979999999,5091.4501950000003,4967.4501950000003,5075.7001950000003]
["2016-07-12",5123.3500979999999,5143.6000979999999,5068.1000979999999,5084.25]
["2016-07-13",5068.3999020000001,5068.3999020000001,5019.25,5031.9501950000003]
["2016-07-14",5042.5498049999997,5149.8999020000001,5035.25,5140.2001950000003]
["2016-07-15",5153.75,5168.3999020000001,5109.8500979999999,5133.25]
["2016-07-18",5054.4501950000003,5059.8500979999999,4907.75,4923.6499020000001]
["2016-07-19",4873.75,4930.25,4829.6000979999999,4867.75]
["2016-07-20",4878.6000979999999,4879.7998049999997,4758.8500979999999,4835.3999020000001]
["2016-07-21",4905.1499020000001,4982.9501950000003,4905.1499020000001,4971.25]
["2016-07-22",5005.5,5006.0498049999997,4918.4501950000003,4945.8999020000001]
["2016-07-25",4924.2001950000003,5034.25,4906,5015.4501950000003]
["2016-07-26",4990.1499020000001,5025.5498049999997,4924.2998049999997,4943.25]
["2016-07-27",4874.3999020000001,4879.1499020000001,4823.8999020000001,4849.5]
["2016-07-28",4823.5,4869.75,4728.2998049999997,4772.1499020000001]
["2016-07-29",4791.2998049999997,4827.7998049999997,4741,4751.2998049999997]
["2016-08-01",4751.2998049999997,4751.2998049999997,4751.2998049999997,4751.2998049999997]
["2016-08-02",4883.6499020000001,4922.6000979999999,4861.2001950000003,4888.0498049999997]
["2016-08-03",4886.8500979999999,4991.1499020000001,4882.0498049999997,4979.6000979999999]
["2016-08-04",5019.8999020000001,5045.1000979999999,4964,4974.3500979999999]
["2016-08-05",5011.2001950000003,5109.7998049999997,4997.6499020000001,5099.3999020000001]
["2016-08-08",5130.7998049999997,5136.9501950000003,5067.6499020000001,5077.8500979999999]
["2016-08-09",5057.3500979999999,5141.3999020000001,5056.6000979999999,5132.2998049999997]
["2016-08-10",5156.2001950000003,5160.2001950000003,5084.5,5118.25]
["2016-08-11",5049.4501950000003,5057.5,5011.0498049999997,5037.5]
["2016-08-12",5080.4501950000003,5148.0498049999997,5075.2998049999997,5139.1499020000001]
["2016-08-15",5086.5498049999997,5099,5033.9501950000003,5091.8999020000001]
["2016-08-16",5106.6000979999999,5120.75,5037.9501950000003,5049.9501950000003]
["2016-08-17",5114.7001950000003,5145.6499020000001,5084.75,5098.3500979999999]
["2016-08-18",5137.8999020000001,5211,5085.5498049999997,5191.6000979999999]
["2016-08-19",5214.9501950000003,5219.25,5196.1499020000001,5201.7998049999997]
["2016-08-22",5201.7998049999997,5201.7998049999997,5201.7998049999997,5201.7998049999997]
["2016-08-23",5341.8999020000001,5399.7001950000003,5322.7998049999997,5360.7001950000003]
["2016-08-24",5358.8999020000001,5360.25,5314.6000979999999,5326.6000979999999]
["2016-08-25",5278.6000979999999,5310.8500979999999,5238.2998049999997,5257.9501950000003]
["2016-08-26",5216.75,5300.1000979999999,5204.9501950000003,5258.4501950000003]
["2016-08-29",5241.5498049999997,5281.6000979999999,5201.8500979999999,5265.75]
["2016-08-30",5325.3999020000001,5326.4501950000003,5256.7998049999997,5284.2001950000003]
["2016-08-31",5284.2001950000003,5284.2001950000003,5284.2001950000003,5284.2001950000003]
["2016-09-01",5292.25,5304.25,5252,5289.3500979999999]
["2016-09-02",5309.7001950000003,5317.5,5211.75,5221.0498049999997]
["2016-09-05",5221.0498049999997,5221.0498049999997,5221.0498049999997,5221.0498049999997]
["2016-09-06",5159.75,5198.6000979999999,5142.25,5168.8500979999999]
["2016-09-07",5217.3500979999999,5228.8999020000001,5140.5498049999997,5148.3500979999999]
["2016-09-08",5131.2001950000003,5158.75,5052.8500979999999,5068.5]
["2016-09-09",5059.1000979999999,5065.2001950000003,4989.5,5030.4501950000003]
["2016-09-12",5027.1000979999999,5036.7998049999997,4919.4501950000003,4934.75]
["2016-09-13",4899.1499020000001,4915.8999020000001,4837.9501950000003,4905.7998049999997]
["2016-09-14",4873.7998049999997,4873.7998049999997,4764.7998049999997,4778.3500979999999]
["2016-09-15",4794.8500979999999,4854,4782.5498049999997,4812.3500979999999]
["2016-09-16",4779.5,4779.5,4640.9501950000003,4706.4501950000003]
["2016-09-19",4731.2998049999997,4767.2998049999997,4693.1000979999999,4710.0498049999997]
["2016-09-20",4769.2998049999997,4859.1000979999999,4766.3999020000001,4851.2998049999997]
["2016-09-21",4864.2001950000003,4866.1000979999999,4787.1000979999999,4805.1000979999999]
["2016-09-22",4766.1499020000001,4851.5498049999997,4754.7998049999997,4832.0498049999997]
["2016-09-23",4970.8500979999999,5011.8999020000001,4916.7001950000003,4936.8500979999999]
["2016-09-26",4940.8500979999999,5062.5498049999997,4918.3999020000001,5050.1499020000001]
["2016-09-27",5036.5,5055.3999020000001,5002.5498049999997,5039.1499020000001]
["2016-09-28",5039.1499020000001,5039.1499020000001,5039.1499020000001,5039.1499020000001]
["2016-09-29",5050.1000979999999,5099.25,5032.25,5062.6000979999999]
["2016-09-30",5037.3999020000001,5049.0498049999997,4921.4501950000003,4943.6499020000001]
["2016-10-03",4870.75,4918.3500979999999,4841.75,4866.7001950000003]
["2016-10-04",4906.8500979999999,4910.25,4755.5498049999997,4764.6000979999999]
["2016-10-05",4733.6000979999999,4824.7001950000003,4728.5,4800.6000979999999]
["2016-10-06",4788.7001950000003,4839.5498049999997,4750.3999020000001,4763.25]
["2016-10-07",4712.7998049999997,4768.6499020000001,4673.8500979999999,4746.3500979999999]
["2016-10-10",4752.5,4818.8500979999999,4628.2001950000003,4651.6000979999999]
["2016-10-11",4623.1499020000001,4623.1499020000001,4555.8999020000001,4613.1000979999999]
["2016-10-12",4635.7998049999997,4637.25,4531.1499020000001,4544.2001950000003]
["2016-10-13",4636.4501950000003,4707.3500979999999,4601.9501950000003,4693.1499020000001]
["2016-10-14",4636.8999020000001,4740.6000979999999,4632.9501950000003,4733.8500979999999]
["2016-10-17",4763.2001950000003,4763.4501950000003,4693.2001950000003,4714]
["2016-10-18",4780.2001950000003,4800.5,4723.6499020000001,4750.5]
["2016-10-19",4756.2001950000003,4756.2001950000003,4685.6499020000001,4705.7998049999997]
["2016-10-20",4681.1499020000001,4701.7998049999997,4639.0498049999997,4646.25]
["2016-10-21",4659.9501950000003,4690.4501950000003,4608.8999020000001,4624.2998049999997]
["2016-10-24",4675.7998049999997,4773.1000979999999,4675.7998049999997,4765.2998049999997]
["2016-10-25",4774.9501950000003,4782.8500979999999,4728.8500979999999,4749.6499020000001]
["2016-10-26",4749,4779.7998049999997,4730.1499020000001,4749.9501950000003]
["2016-10-27",4724.1499020000001,4794.8999020000001,4686.8500979999999,4754.1000979999999]
["2016-10-28",4747.5498049999997,4758.7001950000003,4695.4501950000003,4742.7998049999997]
["2016-10-31",4771.8500979999999,4855.8999020000001,4768.25,4849.5498049999997]
["2016-11-01",4863.1499020000001,4877.2001950000003,4841.6000979999999,4860.9501950000003]
["2016-11-02",4840.9501950000003,4869.2001950000003,4803.8999020000001,4831.25]
["2016-11-03",4861.9501950000003,4898.8500979999999,4834.2001950000003,4866]
["2016-11-04",4844,4880.7998049999997,4827.0498049999997,4873.8999020000001]
["2016-11-07",4904.5,4975.5498049999997,4904,4967.2998049999997]
["2016-11-08",4977.75,4980.6499020000001,4931.0498049999997,4955.7998049999997]
["2016-11-09",4995,5023.7998049999997,4991.3999020000001,5018.3999020000001]
["2016-11-10",5044.8500979999999,5064.1499020000001,5004.2998049999997,5048.6000979999999]
["2016-11-11",5025.3500979999999,5059.5498049999997,5021.3500979999999,5046.25]
["2016-11-14",5064.7998049999997,5141.0498049999997,5049.7998049999997,5127.3500979999999]
["2016-11-15",5151.5,5174.1499020000001,5130.25,5158.2998049999997]
["2016-11-16",5158.2998049999997,5158.2998049999997,5158.2998049999997,5158.2998049999997]
["2016-11-17",5216.75,5217,5162.3999020000001,5204.7001950000003]
["2016-11-18",5163.5498049999997,5166.1499020000001,5076.7001950000003,5087.2998049999997]
["2016-11-21",5125.25,5215.3999020000001,5120.1499020000001,5199.25]
["2016-11-22",5198.1499020000001,5244.6000979999999,5159,5235.7001950000003]
["2016-11-23",5272.1000979999999,5289.9501950000003,5225.75,5269.8999020000001]
["2016-11-24",5276.1000979999999,5334.8500979999999,5255.5498049999997,5325.8500979999999]
["2016-11-25",5379.4501950000003,5390.0498049999997,5327.25,5361.6499020000001]
["2016-11-28",5412.9501950000003,5413.3500979999999,5322.9501950000003,5335.1499020000001]
["2016-11-29",5343.7998049999997,5396.8999020000001,5325.2001950000003,5368.1499020000001]
["2016-11-30",5343.0498049999997,5423.3999020000001,5338.8999020000001,5412.3500979999999]
["2016-12-01",5399.7998049999997,5427.75,5341.0498049999997,5381.6000979999999]
["2016-12-02",5382.1000979999999,5421.0498049999997,5351.3999020000001,5390.2001950000003]
["2016-12-05",5380.7998049999997,5428.0498049999997,5377.9501950000003,5416.0498049999997]
["2016-12-06",5460.6000979999999,5542.1000979999999,5460.6000979999999,5531.9501950000003]
["2016-12-07",5513.75,5531.3999020000001,5483.75,5521.9501950000003]
["2016-12-08",5574.2001950000003,5606.7001950000003,5545.2001950000003,5564.2998049999997]
["2016-12-09",5561.8999020000001,5621.5,5561.75,5607.1499020000001]
["2016-12-12",5609.75,5629.9501950000003,5491.3500979999999,5505.3500979999999]
["2016-12-13",5490.0498049999997,5537.3999020000001,5460.7998049999997,5483.2998049999997]
["2016-12-14",5479.1499020000001,5521.3999020000001,5405.8999020000001,5429.2998049999997]
["2016-12-15",5448.1000979999999,5449.7998049999997,5268.1499020000001,5281.2001950000003]
["2016-12-16",5310.5,5391.1000979999999,5306.4501950000003,5375.5]
["2016-12-19",5424.9501950000003,5458.7998049999997,5352.25,5385.2001950000003]
["2016-12-20",5366,5372.4501950000003,5297.5,5339.75]
["2016-12-21",5369.4501950000003,5392.5498049999997,5315.0498049999997,5359.3500979999999]
["2016-12-22",5342.5498049999997,5344.5,5265.7001950000003,5280.3500979999999]
["2016-12-23",5266,5382.0498049999997,5206.3999020000001,5222.3999020000001]
["2016-12-26",5207.0498049999997,5243.8500979999999,5171.4501950000003,5220.4501950000003]
["2016-12-27",5220.4501950000003,5220.4501950000003,5220.4501950000003,5220.4501950000003]
["2016-12-28",5294.1000979999999,5342.2998049999997,5291.6000979999999,5333.5498049999997]
["2016-12-29",5420.1000979999999,5421.8999020000001,5327.2998049999997,5359.5498049999997]
["2016-12-30",5391.0498049999997,5438.6499020000001,5390.7998049999997,5429.5]
["2017-01-02",5490.5498049999997,5499.3999020000001,5437.7998049999997,5463.8999020000001]
["2017-01-03",5462.5,5462.5,5362.2998049999997,5380.5]
["2017-01-04",5380.3500979999999,5445.6499020000001,5305,5317.8999020000001]
["2017-01-05",5337.3500979999999,5340.7001950000003,5238.5498049999997,5257.0498049999997]
["2017-01-06",5257.1499020000001,5297.3500979999999,5233.25,5274.8500979999999]
["2017-01-09",5267.2001950000003,5372.3500979999999,5256,5364.9501950000003]
["2017-01-10",5361.1000979999999,5385.9501950000003,5205.6499020000001,5228.4501950000003]
["2017-01-11",5255.6499020000001,5312,5220,5278.2001950000003]
["2017-01-12",5274.3500979999999,5274.9501950000003,5174.8999020000001,5184.25]
["2017-01-13",5242.9501950000003,5277.9501950000003,5184.6499020000001,5243.1499020000001]
["2017-01-16",5231.7001950000003,5236.5498049999997,5169.6000979999999,5194.75]
["2017-01-17",5145.9501950000003,5194.2998049999997,5135.9501950000003,5178.8500979999999]
["2017-01-18",5206.6000979999999,5307.1000979999999,5203.6499020000001,5295.5498049999997]
["2017-01-19",5296.3500979999999,5331.5498049999997,5278.7998049999997,5317.8999020000001]
["2017-01-20",5353.2001950000003,5378.75,5344.4501950000003,5358.5]
["2017-01-23",5328.6499020000001,5338.3999020000001,5305.2998049999997,5322.8999020000001]
["2017-01-24",5322.8999020000001,5322.8999020000001,5322.8999020000001,5322.8999020000001]
["2017-01-25",5282.5,5287.8999020000001,5228,5234.3999020000001]
["2017-01-26",5254.1000979999999,5255.7998049999997,5211.8500979999999,5243.6000979999999]
["2017-01-27",5209.4501950000003,5263.6499020000001,5190.7998049999997,5226.8500979999999]
["2017-01-30",5246.75,5290.6000979999999,5246.75,5276.8500979999999]
["2017-01-31",5255.7001950000003,5306.75,5185.3999020000001,5207.4501950000003]
["2017-02-01",5190.6000979999999,5233.5,5183.5,5226.2001950000003]
["2017-02-02",5266.6000979999999,5298.2001950000003,5208.3500979999999,5289.7001950000003]
["2017-02-03",5320.7001950000003,5342,5293.4501950000003,5300]
["2017-02-06",5320.6000979999999,5342.4501950000003,5291.2998049999997,5332.3999020000001]
["2017-02-07",5313.9501950000003,5336.1499020000001,5245.4501950000003,5290.8500979999999]
["2017-02-08",5277.3999020000001,5310.5498049999997,5187.1499020000001,5200.6000979999999]
["2017-02-09",5215.8999020000001,5232.3500979999999,5180.3500979999999,5222.6499020000001]
["2017-02-10",5222.2001950000003,5236.1000979999999,5160.6499020000001,5202]
["2017-02-13",5214.75,5215.6000979999999,5179.0498049999997,5189]
["2017-02-14",5189,5223.0498049999997,5154.2998049999997,5190.6000979999999]
["2017-02-15",5201.4501950000003,5262.1499020000001,5201.4501950000003,5248.1499020000001]
["2017-02-16",5248.1499020000001,5248.1499020000001,5248.1499020000001,5248.1499020000001]
["2017-02-17",5254.2998049999997,5279.6000979999999,5226.4501950000003,5239.1499020000001]
["2017-02-20",5211.2001950000003,5217.2998049999997,5180.6499020000001,5188.3999020000001]
["2017-02-21",5166.6499020000001,5177.2001950000003,5070.6000979999999,5086.8500979999999]
["2017-02-22",5017.7998049999997,5124.75,4988,5114.1499020000001]
["2017-02-23",5114.7001950000003,5119.9501950000003,4983.6000979999999,4999.9501950000003]
["2017-02-24",4967.8999020000001,5016.25,4956.4501950000003,4974.7998049999997]
["2017-02-27",4984.1499020000001,5039.2998049999997,4950.2998049999997,4965.7001950000003]
["2017-02-28",4938.8500979999999,4976.25,4906.1499020000001,4928.8999020000001]
["2017-03-01",4934.3500979999999,4957.2001950000003,4874.5,4907.7998049999997]
["2017-03-02",4869.8500979999999,4955.2001950000003,4868.5498049999997,4942.7998049999997]
["2017-03-03",4875.2998049999997,4882.25,4837.0498049999997,4858.25]
["2017-03-06",4878.6000979999999,4922.25,4850.2001950000003,4870.2001950000003]
["2017-03-07",4796.3999020000001,4908.5,4788.9501950000003,4891.4501950000003]
["2017-03-08",4954.7001950000003,4956.3500979999999,4849.8999020000001,4860.5]
["2017-03-09",4843,4853.75,4803.9501950000003,4835.6499020000001]
["2017-03-10",4863.3999020000001,4931.8999020000001,4830.1499020000001,4921.3999020000001]
["2017-03-13",4905.9501950000003,4935.7998049999997,4889.3500979999999,4920.3999020000001]
["2017-03-14",4931.7001950000003,4994.9501950000003,4931.2998049999997,4985.6499020000001]
["2017-03-15",5005.3500979999999,5020.1499020000001,4982.1499020000001,4990.1000979999999]
["2017-03-16",4964.25,4982.25,4944.8999020000001,4950.75]
["2017-03-17",4896.1000979999999,4924.25,4894.4501950000003,4924.25]
["2017-03-20",4910.8500979999999,4925,4831.75,4841.6000979999999]
["2017-03-21",4797.2998049999997,4858.2998049999997,4770.3500979999999,4848.1499020000001]
["2017-03-22",4869.4501950000003,4898.9501950000003,4847.7001950000003,4863.2998049999997]
["2017-03-23",4886.6499020000001,5010.4501950000003,4886.1499020000001,4997.1000979999999]
["2017-03-24",5035.3500979999999,5059.6499020000001,5007.75,5049.6499020000001]
["2017-03-27",5044.25,5084.4501950000003,4994.7998049999997,5068.3500979999999]
["2017-03-28",5096.7001950000003,5124.4501950000003,5040.7001950000003,5054.1000979999999]
["2017-03-29",5015.5,5128.8999020000001,5015.1499020000001,5115.8999020000001]
["2017-03-30",5117.5498049999997,5144.8999020000001,5095.4501950000003,5121.4501950000003]
["2017-03-31",5105.1000979999999,5130,5047.6000979999999,5054.75]
["2017-04-03",5069.5498049999997,5146.2001950000003,5069.1499020000001,5139.0498049999997]
["2017-04-04",5174,5190.2001950000003,5041.7001950000003,5064.25]
["2017-04-05",5050.7998049999997,5113.6000979999999,5048.1000979999999,5103.8500979999999]
["2017-04-06",5114.5498049999997,5141.7001950000003,5100.7001950000003,5120.5498049999997]
["2017-04-07",5097.3500979999999,5170.3999020000001,5093.4501950000003,5165]
["2017-04-10",5101.75,5159.7998049999997,5094,5146.0498049999997]
["2017-04-11",5158.5,5194.6000979999999,5105.6499020000001,5114.6499020000001]
["2017-04-12",5107.4501950000003,5134.5498049999997,5095.5,5120.7998049999997]
["2017-04-13",5149.4501950000003,5160.1000979999999,5129.25,5141.8999020000001]
["2017-04-14",5148.9501950000003,5159.0498049999997,5125.2998049999997,5149.1499020000001]
["2017-04-17",5191.25,5286.25,5189,5278.8999020000001]
["2017-04-18",5283.8500979999999,5302.1499020000001,5263.3500979999999,5278.6000979999999]
["2017-04-19",5298.8500979999999,5317,5265.9501950000003,5287.9501950000003]
["2017-04-20",5310.3999020000001,5317.6499020000001,5273.2998049999997,5302.5498049999997]
["2017-04-21",5297.0498049999997,5333.6499020000001,5288.8500979999999,5327.2998049999997]
["2017-04-24",5324.7001950000003,5327.2001950000003,5287.75,5316.9501950000003]
["2017-04-25",5283.7001950000003,5300.6000979999999,5257.75,5275.1499020000001]
["2017-04-26",5286.6000979999999,5348.5498049999997,5284.5498049999997,5345.3500979999999]
["2017-04-27",5315.25,5336.4501950000003,5300.25,5306.2998049999997]
["2017-04-28",5240,5261.75,5217.7001950000003,5235.25]
["2017-05-01",5242.75,5267.1499020000001,5216.8500979999999,5227.25]
["2017-05-02",5232.3500979999999,5246.8500979999999,5190.4501950000003,5197.25]
["2017-05-03",5228.0498049999997,5236.7001950000003,5181.7001950000003,5192.8500979999999]
["2017-05-04",5199.1000979999999,5222.8500979999999,5169.0498049999997,5216.2998049999997]
["2017-05-05",5249.8500979999999,5257.75,5233.1499020000001,5242.7001950000003]
["2017-05-08",5233.5498049999997,5238.7001950000003,5197.5,5205.1000979999999]
["2017-05-09",5163.25,5164.2001950000003,5108.1000979999999,5117.9501950000003]
["2017-05-10",5128.7998049999997,5144,5103.25,5128.2001950000003]
["2017-05-11",5118.3999020000001,5121.6000979999999,5076.6000979999999,5109.6000979999999]
["2017-05-12",5126.2998049999997,5126.2998049999997,5032.3999020000001,5043]
["2017-05-15",5124.2998049999997,5149.9501950000003,5077.5,5099.8500979999999]
["2017-05-16",5129.75,5206.6000979999999,5129.75,5199.7998049999997]
["2017-05-17",5214.8500979999999,5234.5498049999997,5154.0498049999997,5229]
["2017-05-18",5220.7001950000003,5246.3500979999999,5212.6499020000001,5240.5]
["2017-05-19",5233.1000979999999,5236.8999020000001,5209.9501950000003,5227.75]
["2017-05-22",5195.6000979999999,5220.2001950000003,5164.6499020000001,5215.7001950000003]
["2017-05-23",5260.8500979999999,5293.2001950000003,5260.8500979999999,5282.5498049999997]
["2017-05-24",5295.3999020000001,5350.1000979999999,5281.6499020000001,5336.7001950000003]
["2017-05-25",5345.25,5377.6000979999999,5331.0498049999997,5338]
["2017-05-26",5348.2998049999997,5368.2001950000003,5312.1000979999999,5322.9501950000003]
["2017-05-29",5308.2001950000003,5330.1000979999999,5294.1000979999999,5320.3999020000001]
["2017-05-30",5316.3500979999999,5352.4501950000003,5309.0498049999997,5347.8999020000001]
["2017-05-31",5343.25,5387.0498049999997,5328.7998049999997,5380.3500979999999]
["2017-06-01",5380.3500979999999,5380.3500979999999,5380.3500979999999,5380.3500979999999]
["2017-06-02",5385.9501950000003,5390.6499020000001,5356.6499020000001,5362.9501950000003]
["2017-06-05",5368.6000979999999,5399.9501950000003,5341.7001950000003,5366.2998049999997]
["2017-06-06",5366.2998049999997,5366.2998049999997,5366.2998049999997,5366.2998049999997]
["2017-06-07",5368.7001950000003,5425.1499020000001,5368.7001950000003,5421]
["2017-06-08",5395.75,5433.3500979999999,5394.7998049999997,5412.8500979999999]
["2017-06-09",5426.1499020000001,5448.6000979999999,5393.8500979999999,5415.3500979999999]
["2017-06-12",5392.6000979999999,5399.6499020000001,5371,5386.7001950000003]
["2017-06-13",5387.8500979999999,5399.1499020000001,5346.6499020000001,5350.25]
["2017-06-14",5343.8500979999999,5345.5,5282.7001950000003,5287.7998049999997]
["2017-06-15",5268.6000979999999,5342.7998049999997,5255.0498049999997,5315.0498049999997]
["2017-06-16",5298.2001950000003,5303.25,5238.8999020000001,5258.5]
["2017-06-19",5276.5,5295.7998049999997,5243.1499020000001,5253.75]
["2017-06-20",5249.1499020000001,5278.3500979999999,5233.2001950000003,5274]
["2017-06-21",5243.8999020000001,5259.5,5215.7001950000003,5225.7001950000003]
["2017-06-22",5217.6499020000001,5260.6000979999999,5217.6499020000001,5238.3999020000001]
["2017-06-23",5309.4501950000003,5347.1499020000001,5309.2001950000003,5342.1000979999999]
["2017-06-26",5361.8999020000001,5375.4501950000003,5349.1000979999999,5363.4501950000003]
["2017-06-27",5336.1000979999999,5393.3500979999999,5332.1000979999999,5390]
["2017-06-28",5404.4501950000003,5435.5498049999997,5393.9501950000003,5431]
["2017-06-29",5435.2001950000003,5447.4501950000003,5421.8500979999999,5435.3500979999999]
["2017-06-30",5528.3500979999999,5586.6499020000001,5526.9501950000003,5577.6499020000001]
["2017-07-03",5631.75,5652.2001950000003,5585.1499020000001,5610]
["2017-07-04",5602.3999020000001,5620.5498049999997,5586.4501950000003,5600.0498049999997]
["2017-07-05",5600.0498049999997,5600.0498049999997,5600.0498049999997,5600.0498049999997]
["2017-07-06",5536.9501950000003,5581.3500979999999,5534.8999020000001,5554.25]
["2017-07-07",5577,5720,5575.4501950000003,5691.1499020000001]
["2017-07-10",5691.9501950000003,5709.8500979999999,5662.75,5669.6000979999999]
["2017-07-11",5674.8999020000001,5702.7001950000003,5652.4501950000003,5673.8999020000001]
["2017-07-12",5653.3999020000001,5672.7998049999997,5638.6499020000001,5663.4501950000003]
["2017-07-13",5673.75,5693.7001950000003,5639.7001950000003,5649.5]
["2017-07-14",5684.7998049999997,5735.1499020000001,5683.4501950000003,5703.2998049999997]
["2017-07-17",5704.75,5722.9501950000003,5694,5718.7998049999997]
["2017-07-18",5718.7998049999997,5718.7998049999997,5718.7998049999997,5718.7998049999997]
["2017-07-19",5727.7001950000003,5743.25,5715.7998049999997,5731.25]
["2017-07-20",5751.5498049999997,5807.25,5751.3500979999999,5787.6000979999999]
["2017-07-21",5815,5815.3500979999999,4888.2001950000003,5746.9501950000003]
["2017-07-24",5751.8500979999999,5751.8500979999999,5666.2001950000003,5676]
["2017-07-25",5708.1499020000001,5728.6499020000001,5677.8999020000001,5704.6000979999999]
["2017-07-26",5671.1499020000001,5686.5,5647.0498049999997,5652.1499020000001]
["2017-07-27",5663.5,5721.1000979999999,5636.9501950000003,5708.0498049999997]
["2017-07-28",5681.7001950000003,5725,5659.3500979999999,5676.0498049999997]
["2017-07-31",5674.25,5693.7001950000003,5651.0498049999997,5687.25]
["2017-08-01",5705.6000979999999,5714,5635.6000979999999,5648]
["2017-08-02",5681.1000979999999,5684.3500979999999,5633.8999020000001,5660.25]
["2017-08-03",5675.2998049999997,5722.5,5650.5498049999997,5718.7001950000003]
["2017-08-04",5703.2998049999997,5711.7001950000003,5660,5684.25]
["2017-08-07",5667.6000979999999,5721.5498049999997,5658.0498049999997,5717.1499020000001]
["2017-08-08",5715.6499020000001,5720.7998049999997,5681.4501950000003,5691.3999020000001]
["2017-08-09",5691.3999020000001,5691.3999020000001,5691.3999020000001,5691.3999020000001]
["2017-08-10",5688.7998049999997,5718.75,5685.7001950000003,5705.2998049999997]
["2017-08-11",5683.5498049999997,5697.2001950000003,5641.75,5664.2998049999997]
["2017-08-14",5665.2001950000003,5698.2998049999997,5645.1000979999999,5665.6000979999999]
["2017-08-15",5656.3500979999999,5689.8999020000001,5589.8999020000001,5597.8999020000001]
["2017-08-16",5596.75,5624.3999020000001,5583.0498049999997,5619.7001950000003]
["2017-08-17",5609.8500979999999,5649.75,5601.9501950000003,5645.0498049999997]
["2017-08-18",5696.3500979999999,5711.2998049999997,5682.5498049999997,5697.7001950000003]
["2017-08-21",5693.0498049999997,5709.2001950000003,5679.5,5704.2001950000003]
["2017-08-22",5694.1000979999999,5730.7998049999997,5693.6499020000001,5724.3999020000001]
["2017-08-23",5718.6000979999999,5777.2998049999997,5711.3999020000001,5760.1000979999999]
["2017-08-24",5709,5744.5,5693.9501950000003,5738.75]
["2017-08-25",5731.1000979999999,5751.7001950000003,5677.75,5686.25]
["2017-08-28",5688.4501950000003,5718.8999020000001,5665.75,5683.7001950000003]
["2017-08-29",5689.7001950000003,5698.25,5660.3500979999999,5666.9501950000003]
["2017-08-30",5666.9501950000003,5666.9501950000003,5666.9501950000003,5666.9501950000003]
["2017-08-31",5650.3500979999999,5651.6499020000001,5603.5498049999997,5631]
["2017-09-01",5624.7998049999997,5650.1499020000001,5559.7998049999997,5574.0498049999997]
["2017-09-04",5577.2998049999997,5592.75,5549.25,5571.3999020000001]
["2017-09-05",5604.7998049999997,5613.7001950000003,5548.3500979999999,5571.5498049999997]
["2017-09-06",5582.5,5620.2001950000003,5561.3999020000001,5614.7998049999997]
["2017-09-07",5628.6000979999999,5643.3500979999999,5608,5627.75]
["2017-09-08",5635.4501950000003,5637.75,5593.5498049999997,5626.6000979999999]
["2017-09-11",5648.6499020000001,5649.2001950000003,5623.4501950000003,5635.8999020000001]
["2017-09-12",5658.5,5733.2001950000003,5658,5727.4501950000003]
["2017-09-13",5727.4501950000003,5727.4501950000003,5727.4501950000003,5727.4501950000003]
["2017-09-14",5736.7001950000003,5833.5,5736.1000979999999,5825]
["2017-09-15",5836,5885.25,5827.8500979999999,5879.8500979999999]
["2017-09-18",5878.25,5899.1499020000001,5854.6000979999999,5870.9501950000003]
["2017-09-19",5866.7998049999997,5894.9501950000003,5859,5889.25]
["2017-09-20",5906.6000979999999,5917.7998049999997,5891.3500979999999,5900.5]
["2017-09-21",5926.2998049999997,5942.5498049999997,5838.8999020000001,5930.8999020000001]
["2017-09-22",5934,5949.8500979999999,5888.6499020000001,5907.3999020000001]
["2017-09-25",5916.0498049999997,5919.9501950000003,5888.1000979999999,5908.8999020000001]
["2017-09-26",5923.7998049999997,5965.1499020000001,5865.4501950000003,5898.7998049999997]
["2017-09-27",5917.7998049999997,5924.6000979999999,5874.25,5888]
["2017-09-28",5900.3500979999999,5907.4501950000003,5841.3500979999999,5851.5]
["2017-09-29",5846.8999020000001,5886.1000979999999,5839.1499020000001,5879.6000979999999]
["2017-10-02",5860.5,5886.0498049999997,5850.1499020000001,5857.8999020000001]
["2017-10-03",5873.6000979999999,5905.7998049999997,5823.1499020000001,5896.7998049999997]
["2017-10-04",5917.2998049999997,5939.3999020000001,5910.7998049999997,5929.6000979999999]
["2017-10-05",5934.4501950000003,5937.6000979999999,5881.4501950000003,5916.3999020000001]
["2017-10-06",5888,5888,5841.6499020000001,5847.7001950000003]
["2017-10-09",5869,5871.8999020000001,5844.7001950000003,5855.75]
["2017-10-10",5864.9501950000003,5917.2998049999997,5859.5498049999997,5905.6000979999999]
["2017-10-11",5930.2001950000003,5930.7998049999997,5864.7001950000003,5870.1000979999999]
["2017-10-12",5887.1499020000001,5915.75,5879.5,5908.3500979999999]
["2017-10-13",5901.2001950000003,5919,5897.1499020000001,5905.1000979999999]
["2017-10-16",5982.6000979999999,6006.0498049999997,5982,5993.25]
["2017-10-17",6015.7998049999997,6017,5986.5498049999997,6009.5]
["2017-10-18",6011.9501950000003,6020.75,5981.5498049999997,6016.1499020000001]
["2017-10-19",6042.1499020000001,6042.1499020000001,5977.1499020000001,5988.3999020000001]
["2017-10-20",5983.4501950000003,6007.0498049999997,5964.3999020000001,6001.7001950000003]
["2017-10-23",6006.2001950000003,6020.1000979999999,5958.4501950000003,5971.5]
["2017-10-24",5998.7998049999997,6005.1499020000001,5947.2998049999997,5968.6499020000001]
["2017-10-25",6012.3999020000001,6018.8500979999999,5940.6000979999999,5951.2998049999997]
["2017-10-26",5967.2001950000003,6036.8999020000001,5962.1499020000001,6024.0498049999997]
["2017-10-27",6037.8500979999999,6068.5,6018.6000979999999,6056.6000979999999]
["2017-10-30",6049,6055.9501950000003,5992.0498049999997,6001.8500979999999]
["2017-10-31",6001.25,6053.2001950000003,5988.1000979999999,6039.2001950000003]
["2017-11-01",6059.8500979999999,6083.3999020000001,6048.2998049999997,6064.3999020000001]
["2017-11-02",6085.75,6094.3500979999999,6065.1000979999999,6082.2998049999997]
["2017-11-03",6080.1499020000001,6101.2998049999997,6040.5,6048.5]
["2017-11-06",6052.8500979999999,6069.7998049999997,6021.1499020000001,6054.2998049999997]
["2017-11-07",6046.2001950000003,6065.2998049999997,6007.8500979999999,6019.3500979999999]
["2017-11-08",6024.5,6080.5498049999997,6014.4501950000003,6074.6499020000001]
["2017-11-09",6082.1000979999999,6088.3999020000001,6061.3999020000001,6074.7998049999997]
["2017-11-10",6064.7001950000003,6111.7998049999997,6042.4501950000003,6049.8999020000001]
["2017-11-13",6065,6071.9501950000003,6044.1499020000001,6055.75]
["2017-11-14",6045.6499020000001,6058.0498049999997,6025.1499020000001,6034.75]
["2017-11-15",6040.9501950000003,6052.9501950000003,5983.2001950000003,5998.8999020000001]
["2017-11-16",6025.2001950000003,6038.5,5981.25,5987.25]
["2017-11-17",5948.2001950000003,5970.3500979999999,5946.8999020000001,5956.8999020000001]
["2017-11-20",5988.0498049999997,5990.8999020000001,5953.1499020000001,5959.2001950000003]
["2017-11-21",5936.4501950000003,5978.5,5927.6000979999999,5938.7998049999997]
["2017-11-22",5929.1000979999999,5953.7001950000003,5883.6499020000001,5903.5]
["2017-11-23",5920.0498049999997,5924.1499020000001,5879.1000979999999,5897.8500979999999]
["2017-11-24",5894.3500979999999,5927.6499020000001,5886.4501950000003,5922.5]
["2017-11-27",5943.1499020000001,5969.5,5922.9501950000003,5932.9501950000003]
["2017-11-28",5933.2001950000003,5940.2001950000003,5884.5498049999997,5896.9501950000003]
["2017-11-29",5869.9501950000003,5899.9501950000003,5853.8999020000001,5887.3999020000001]
["2017-11-30",5888.6499020000001,5911,5878.4501950000003,5898.2001950000003]
["2017-12-01",5900.2001950000003,5947.5498049999997,5883.1499020000001,5939.7001950000003]
["2017-12-04",5966.2998049999997,5971,5937.5498049999997,5943.0498049999997]
["2017-12-05",5909.6499020000001,5921.1499020000001,5844.3999020000001,5852.25]
["2017-12-06",5837.9501950000003,5873.7998049999997,5835.7998049999997,5850.2998049999997]
["2017-12-07",5870.5498049999997,5878.3999020000001,5825,5854.75]
["2017-12-08",5838.2998049999997,5838.8500979999999,5748.6000979999999,5761.3500979999999]
["2017-12-11",5784.8999020000001,5818.2001950000003,5749.7001950000003,5796.8999020000001]
["2017-12-12",5834.3500979999999,5849.8999020000001,5671.8999020000001,5693.0498049999997]
["2017-12-13",5702.4501950000003,5739.4501950000003,5679.8999020000001,5719.7001950000003]
["2017-12-14",5719.7001950000003,5719.7001950000003,5719.7001950000003,5719.7001950000003]
["2017-12-15",5719.7001950000003,5719.7001950000003,5719.7001950000003,5719.7001950000003]
["2017-12-18",5719.7001950000003,5719.7001950000003,5719.7001950000003,5719.7001950000003]
["2017-12-19",5719.7001950000003,5719.7001950000003,5719.7001950000003,5719.7001950000003]
["2017-12-20",5719.7001950000003,5719.7001950000003,5719.7001950000003,5719.7001950000003]
["2017-12-21",5946.1000979999999,5971.2001950000003,5930.3500979999999,5942.3500979999999]
["2017-12-22",5944.6000979999999,5952,5893.6499020000001,5914.1000979999999]
["2017-12-25",5884.7998049999997,5893.8500979999999,5842.25,5851.2001950000003]
["2017-12-26",5845.9501950000003,5920.1499020000001,5791.75,5908.9501950000003]
["2017-12-27",5914.8999020000001,5945.6499020000001,5861,5872.6000979999999]
["2017-12-28",5816.75,5850.2001950000003,5814.3500979999999,5835.25]
["2017-12-29",5859.5,5863.6000979999999,5724.2998049999997,5745.9501950000003]
["2018-01-01",5740.5498049999997,5745.2998049999997,5682.2998049999997,5694.3999020000001]
["2018-01-02",5705.8999020000001,5757.75,5647.9501950000003,5658.75]
["2018-01-03",5659.7998049999997,5691.4501950000003,5631.7998049999997,5651.3500979999999]
["2018-01-04",5651.3500979999999,5717.3999020000001,5624.6000979999999,5633.8500979999999]
["2018-01-05",5633.8500979999999,5655.0498049999997,5613.75,5641.6000979999999]
["2018-01-08",5641.6000979999999,5641.6000979999999,5641.6000979999999,5641.6000979999999]
["2018-01-09",5647.75,5692.9501950000003,5604.8500979999999,5682.5498049999997]
["2018-01-10",5682.5498049999997,5720.8500979999999,5676,5704.3999020000001]
["2018-01-11",5704.3999020000001,5754.5498049999997,5687.3999020000001,5748.1000979999999]
["2018-01-12",5748.1000979999999,5748.1000979999999,5650.6499020000001,5672.8999020000001]
["2018-01-15",5672.8999020000001,5672.8999020000001,5566.0498049999997,5574.75]
["2018-01-16",5574.75,5577.1000979999999,5534.75,5553.25]
["2018-01-17",5553.25,5569.1000979999999,5537.1000979999999,5542.9501950000003]
["2018-01-18",5542.9501950000003,5602.9501950000003,5487.6000979999999,5495.1000979999999]
["2018-01-19",5495.1000979999999,5569.1499020000001,5477.75,5558.7001950000003]
["2018-01-22",5558.7001950000003,5610.6000979999999,5543.6000979999999,5594]
["2018-01-23",5594,5594,5500.9501950000003,5528.5498049999997]
["2018-01-24",5528.5498049999997,5592.5,5500.75,5568.3999020000001]
["2018-01-25",5568.3999020000001,5698.6499020000001,5556.25,5688.9501950000003]
["2018-01-26",5688.9501950000003,5731.8999020000001,5669.7001950000003,5688.7001950000003]
["2018-01-29",5688.7001950000003,5794.0498049999997,5682.5498049999997,5783.1000979999999]
["2018-01-30",5783.1000979999999,5783.1000979999999,5783.1000979999999,5783.1000979999999]
["2018-01-31",5783.1000979999999,5844.6000979999999,5783.1000979999999,5834.3999020000001]
["2018-02-01",5834.3999020000001,5844.2001950000003,5791.75,5836.8999020000001]
["2018-02-02",5836.8999020000001,5836.8999020000001,5836.8999020000001,5836.8999020000001]
["2018-02-05",5856.1000979999999,5924.6000979999999,5853.2998049999997,5916.2998049999997]
["2018-02-06",5916.2998049999997,5916.2998049999997,5860.7001950000003,5871.4501950000003]
["2018-02-07",5871.4501950000003,5918,5868.8999020000001,5904.1000979999999]
["2018-02-08",5932.6000979999999,5962.2998049999997,5867.7998049999997,5930.2001950000003]
["2018-02-09",5930.2001950000003,5930.2001950000003,5930.2001950000003,5930.2001950000003]
["2018-02-12",5930.2001950000003,6018.8500979999999,5911.25,5999.3500979999999]
["2018-02-13",5999.3500979999999,5999.8500979999999,5936.8999020000001,5944]
["2018-02-14",5944,5976.4501950000003,5928.5498049999997,5971.0498049999997]
["2018-02-15",5971.0498049999997,6050.3500979999999,5971.0498049999997,6043.5498049999997]
["2018-02-16",6043.5498049999997,6083.0498049999997,6025.0498049999997,6069.2998049999997]
["2018-02-19",6069.2998049999997,6084.7001950000003,6040.5498049999997,6050.1499020000001]
["2018-02-20",6050.1499020000001,6104.3999020000001,6046.25,6094.75]
["2018-02-21",6098.2001950000003,6104.9501950000003,5972.8999020000001,5980.4501950000003]
["2018-02-22",5980.4501950000003,6026.2001950000003,5970.0498049999997,5995.3999020000001]
["2018-02-23",5995.3999020000001,6156.5498049999997,5995.3999020000001,6146.75]
["2018-02-26",6146.75,6187.0498049999997,6128.1000979999999,6169.8999020000001]
["2018-02-27",6172.9501950000003,6199.9501950000003,6146.1499020000001,6187.2998049999997]
["2018-02-28",6198,6229.4501950000003,6146.0498049999997,6156.8999020000001]
["2018-03-01",6156.8999020000001,6179.4501950000003,6103.1000979999999,6114.1000979999999]
["2018-03-02",6114.1000979999999,6147.5498049999997,6074.5498049999997,6094.5]
["2018-03-05",6094.5,6094.5,5955.8500979999999,5967.0498049999997]
["2018-03-06",5967.0498049999997,6015.2001950000003,5936.8500979999999,5983.5498049999997]
["2018-03-07",5989.3999020000001,6099.8999020000001,5975.5498049999997,6083.1499020000001]
["2018-03-08",6086.3500979999999,6127.6499020000001,6055.3999020000001,6111.25]
["2018-03-09",6111.25,6122.1000979999999,6069.8500979999999,6104.2998049999997]
["2018-03-12",6104.2998049999997,6132.6000979999999,6072.0498049999997,6124.0498049999997]
["2018-03-13",6124.0498049999997,6124.0498049999997,5976.0498049999997,5985.9501950000003]
["2018-03-14",5985.9501950000003,6010.2998049999997,5916.5498049999997,5939.2998049999997]
["2018-03-15",5939.2998049999997,5981.5,5910.3500979999999,5919.4501950000003]
["2018-03-16",5919.4501950000003,5935.0498049999997,5884.2998049999997,5923.8500979999999]
["2018-03-19",5923.8500979999999,5956.2998049999997,5869.7001950000003,5921.3999020000001]
["2018-03-20",5921.3999020000001,5972.6499020000001,5871.9501950000003,5881]
["2018-03-21",5881,5931.3999020000001,5858.1000979999999,5878]
["2018-03-22",5878,5878,5780.3999020000001,5788.7998049999997]
["2018-03-23",5788.7998049999997,5792.6000979999999,5740.9501950000003,5760.2001950000003]
["2018-03-26",5760.2001950000003,5760.2001950000003,5683.1499020000001,5699.1000979999999]
["2018-03-27",5699.1000979999999,5819.3500979999999,5699.1000979999999,5808.3999020000001]
["2018-03-28",5808.3999020000001,5854.6000979999999,5770.3500979999999,5850.0498049999997]
["2018-03-29",5841.8999020000001,5863.3999020000001,5804.2998049999997,5813.6000979999999]
["2018-03-30",5813.6000979999999,5828.3999020000001,5778.3999020000001,5822.25]
["2018-04-02",5822.25,5822.25,5646.5498049999997,5655.8999020000001]
["2018-04-03",5655.8999020000001,5686.1499020000001,5618,5667.6499020000001]
["2018-04-04",5667.6499020000001,5667.6499020000001,5566.8999020000001,5590.25]
["2018-04-05",5590.25,5666.2001950000003,5570.3500979999999,5609.1000979999999]
["2018-04-06",5609.1000979999999,5635.0498049999997,5579.6000979999999,5588.7001950000003]
["2018-04-09",5588.7001950000003,5699.2001950000003,5588.7001950000003,5682.3500979999999]
["2018-04-10",5682.3500979999999,5852.75,5682.3500979999999,5842.2001950000003]
["2018-04-11",5842.2001950000003,5904.0498049999997,5829.1499020000001,5898.8500979999999]
["2018-04-12",5898.8500979999999,5898.8500979999999,5852.3500979999999,5857.5498049999997]
["2018-04-13",5857.5498049999997,5857.5498049999997,5760.5498049999997,5770.8999020000001]
["2018-04-16",5794.75,5848.2001950000003,5786.0498049999997,5836.9501950000003]
["2018-04-17",5836.9501950000003,5900.2998049999997,5836.9501950000003,5867.8999020000001]
["2018-04-18",5867.8999020000001,5867.8999020000001,5775.7001950000003,5811.5498049999997]
["2018-04-19",5834.6000979999999,5864.9501950000003,5834.6000979999999,5859]
["2018-04-20",5859,5879.2001950000003,5803,5816.7001950000003]
["2018-04-23",5816.7001950000003,5948.7998049999997,5816.7001950000003,5935.1000979999999]
["2018-04-24",5935.1000979999999,6018.5,5935.1000979999999,6009]
["2018-04-25",6009,6037.8999020000001,5980.9501950000003,6030.7998049999997]
["2018-04-26",6030.7998049999997,6030.7998049999997,5912.7001950000003,5955.25]
["2018-04-27",5955.25,5989.75,5927,5973.2998049999997]
["2018-04-30",5973.2998049999997,6050.75,5973.2998049999997,6038.0498049999997]
["2018-05-01",6038.0498049999997,6063.9501950000003,6020.5498049999997,6029.2001950000003]
["2018-05-02",6029.2001950000003,6064.0498049999997,6004.75,6031.7998049999997]
["2018-05-03",6064.2998049999997,6093.3500979999999,6061.2998049999997,6077.7998049999997]
["2018-05-04",6077.7998049999997,6077.7998049999997,5962.7998049999997,5990.5]
["2018-05-07",5970.3999020000001,5990.6499020000001,5896.3999020000001,5907.5]
["2018-05-08",5907.5,5944.25,5869.7001950000003,5886.2001950000003]
["2018-05-09",5869.9501950000003,5886,5825.7998049999997,5831.6499020000001]
["2018-05-10",5836.0498049999997,5861.2998049999997,5747.6000979999999,5755.0498049999997]
["2018-05-11",5738.3500979999999,5752.1000979999999,5675.75,5742]
["2018-05-14",5776.8999020000001,5808.5,5676.8500979999999,5727.8500979999999]
["2018-05-15",5750.0498049999997,5761.8500979999999,5649,5677.8999020000001]
["2018-05-16",5682.3999020000001,5721,5661.5,5685.3999020000001]
["2018-05-17",5664.8999020000001,5664.8999020000001,5521.7998049999997,5542.25]
["2018-05-18",5549.2998049999997,5561.4501950000003,5486.8500979999999,5519.1000979999999]
["2018-05-21",5510.0498049999997,5577.6000979999999,5510.0498049999997,5565.6499020000001]
["2018-05-22",5565.6499020000001,5565.6499020000001,5565.6499020000001,5565.6499020000001]
["2018-05-23",5606.7001950000003,5644.1000979999999,5557.1000979999999,5612.3999020000001]
["2018-05-24",5600.25,5704.75,5578.8999020000001,5699.2998049999997]
["2018-05-25",5715.3999020000001,5754.5498049999997,5690.2001950000003,5742.2998049999997]
["2018-05-28",5742.2998049999997,5742.2998049999997,5742.2998049999997,5742.2998049999997]
["2018-05-29",5705.4501950000003,5716.6000979999999,5496.0498049999997,5507.8500979999999]
["2018-05-30",5497.5498049999997,5499.6499020000001,5360.6499020000001,5414.75]
["2018-05-31",5353.4501950000003,5417.7998049999997,5306.3500979999999,5401.4501950000003]
["2018-06-01",5494.4501950000003,5504.1000979999999,5268.4501950000003,5302.5498049999997]
["2018-06-04",5282.7998049999997,5418.9501950000003,5254.0498049999997,5408.4501950000003]
["2018-06-05",5428.75,5478.7998049999997,5377.7998049999997,5471.75]
["2018-06-06",5499.3999020000001,5528.7001950000003,5454.4501950000003,5476.5]
["2018-06-07",5426.5,5427.3999020000001,5274.25,5287.4501950000003]
["2018-06-08",5233.4501950000003,5317.7001950000003,5118.8500979999999,5285]
["2018-06-11",5316.5,5428.8999020000001,5303,5409.0498049999997]
["2018-06-12",5407.4501950000003,5493.2998049999997,5360.2001950000003,5471.7998049999997]
["2018-06-13",5480.25,5564.8999020000001,5478.8500979999999,5550.75]
["2018-06-14",5574.7001950000003,5580.9501950000003,5323.75,5341.4501950000003]
["2018-06-15",5358.6499020000001,5460.25,5318.8999020000001,5448.1000979999999]
["2018-06-18",5553.75,5625.75,5552.7001950000003,5592.9501950000003]
["2018-06-19",5617.4501950000003,5688.6000979999999,5566.1499020000001,5680.3999020000001]
["2018-06-20",5680.3999020000001,5680.3999020000001,5680.3999020000001,5680.3999020000001]
["2018-06-21",5738.5,5904.8500979999999,5738.2001950000003,5896.75]
["2018-06-22",5887.25,5924.3500979999999,5832.7001950000003,5913.1499020000001]
["2018-06-25",5931.1499020000001,5932,5815.7998049999997,5850.7001950000003]
["2018-06-26",5828,5884.2998049999997,5822.8999020000001,5850.6000979999999]
["2018-06-27",5930.2998049999997,5957.25,5798.1499020000001,5840.5498049999997]
["2018-06-28",5824.2001950000003,5857.7998049999997,5804.8999020000001,5850.2001950000003]
["2018-06-29",5872.75,5916.8999020000001,5840.2001950000003,5899.4501950000003]
["2018-07-02",6044.1499020000001,6142.5,6040.1499020000001,6115.5498049999997]
["2018-07-03",6104.5498049999997,6130.9501950000003,5932.8500979999999,6012.1000979999999]
["2018-07-04",5945.7998049999997,5989.3999020000001,5871.3999020000001,5889.75]
["2018-07-05",5855,5938.3999020000001,5854.5498049999997,5892.4501950000003]
["2018-07-06",5901.5498049999997,5910.5498049999997,5811.1000979999999,5873.8500979999999]
["2018-07-09",5872.7998049999997,5917.6499020000001,5864.1000979999999,5882.25]
["2018-07-10",5905.5498049999997,5909.2001950000003,5819.2998049999997,5833.2001950000003]
["2018-07-11",5801.0498049999997,5810.2001950000003,5718.5,5735.2998049999997]
["2018-07-12",5756.1000979999999,5786.4501950000003,5700.9501950000003,5780.0498049999997]
["2018-07-13",5819.1000979999999,5917.6000979999999,5802.7001950000003,5909.7001950000003]
["2018-07-16",5891.2998049999997,5950.4501950000003,5885,5907.2998049999997]
["2018-07-17",5889.0498049999997,5912,5825.8500979999999,5906.1499020000001]
["2018-07-18",5975,5981.7001950000003,5913,5928.3999020000001]
["2018-07-19",5893.25,6015.5,5877.1000979999999,6007.4501950000003]
["2018-07-20",6001.0498049999997,6033.9501950000003,5979.7998049999997,6020.9501950000003]
["2018-07-23",6104.8500979999999,6107.6000979999999,6046.3999020000001,6096.2001950000003]
["2018-07-24",6093,6124.1000979999999,6082.8999020000001,6112.7001950000003]
["2018-07-25",6147.5498049999997,6156.2998049999997,6056.5498049999997,6089.0498049999997]
["2018-07-26",6098.5,6110.75,6032.5498049999997,6045.8500979999999]
["2018-07-27",6070.8999020000001,6201.4501950000003,6070.8999020000001,6189.3500979999999]
["2018-07-30",6202,6218.9501950000003,6163.2998049999997,6204.9501950000003]
["2018-07-31",6192.2998049999997,6220.1000979999999,6181.7998049999997,6202.7998049999997]
["2018-08-01",6209.5498049999997,6217.9501950000003,6116.6000979999999,6178.3500979999999]
["2018-08-02",6162.7998049999997,6252.4501950000003,6142.9501950000003,6164.3500979999999]
["2018-08-03",6154,6174.75,6125.9501950000003,6144.8999020000001]
["2018-08-06",6155.1000979999999,6168.75,6094.1000979999999,6101.1000979999999]
["2018-08-07",6107.5498049999997,6228.0498049999997,6079.2001950000003,6220.8999020000001]
["2018-08-08",6230.7998049999997,6269.2001950000003,6222.6000979999999,6251.7001950000003]
["2018-08-09",6237.1499020000001,6309.0498049999997,6235.8999020000001,6299.1499020000001]
["2018-08-10",6289.75,6332.6000979999999,6286.9501950000003,6307.2001950000003]
["2018-08-13",6282.1499020000001,6304.75,6244.2998049999997,6253.1499020000001]
["2018-08-14",6260.5498049999997,6269.7001950000003,6208.7001950000003,6215.1499020000001]
["2018-08-15",6228.8999020000001,6288.9501950000003,6180.7998049999997,6187.25]
["2018-08-16",6170.1499020000001,6185.1499020000001,6120.9501950000003,6140.75]
["2018-08-17",6110.3999020000001,6141.6499020000001,6067.75,6078.7998049999997]
["2018-08-20",6087.25,6108.7001950000003,6011.75,6018.0498049999997]
["2018-08-21",5998.8500979999999,6042.25,5972.4501950000003,5989.6000979999999]
["2018-08-22",6037,6101.6499020000001,6036.6499020000001,6056.1499020000001]
["2018-08-23",6111.0498049999997,6196.7998049999997,6110.3999020000001,6189]
["2018-08-24",6197.25,6212.3999020000001,6180.2001950000003,6203.3500979999999]
["2018-08-27",6186.8500979999999,6204.3500979999999,6106.9501950000003,6122.8999020000001]
["2018-08-28",6096.5,6097.3500979999999,5985.3999020000001,5999.0498049999997]
["2018-08-29",6027.3500979999999,6049.6000979999999,5972.7998049999997,5995.4501950000003]
["2018-08-30",6035.9501950000003,6123.5,6035.9501950000003,6115.3500979999999]
["2018-08-31",6099.25,6112.7001950000003,6047.75,6059.1000979999999]
["2018-09-03",6062.7001950000003,6074,6030.2998049999997,6057.1000979999999]
["2018-09-04",6092,6112.9501950000003,6068.2998049999997,6091.8500979999999]
["2018-09-05",6103.8999020000001,6182.5,6103.7998049999997,6176.1000979999999]
["2018-09-06",6171.1499020000001,6228.7001950000003,6171.1499020000001,6217.8500979999999]
["2018-09-07",6204.25,6225.3999020000001,6191.3999020000001,6201.8500979999999]
["2018-09-10",6187.9501950000003,6209.1499020000001,6149.8999020000001,6160.9501950000003]
["2018-09-11",6262.4501950000003,6300.5498049999997,6232,6241.1000979999999]
["2018-09-12",6234.3999020000001,6275.3500979999999,6230.75,6259.8999020000001]
["2018-09-13",6415,6415.25,6345,6363.8999020000001]
["2018-09-14",6354.7001950000003,6362.25,6307.5498049999997,6332.8500979999999]
["2018-09-17",6307.2001950000003,6326.6000979999999,6280.25,6307.8999020000001]
["2018-09-18",6276.75,6286.8500979999999,6230.5498049999997,6237.0498049999997]
["2018-09-19",6201.2998049999997,6208.6000979999999,6161.3999020000001,6168.3999020000001]
["2018-09-20",6168.3500979999999,6183.25,6146.0498049999997,6154.7001950000003]
["2018-09-21",6178.2001950000003,6190.5498049999997,6133,6139.0498049999997]
["2018-09-24",6129.9501950000003,6236,6129.9501950000003,6217.1499020000001]
["2018-09-25",6253.8999020000001,6263.75,6150.7001950000003,6166.6499020000001]
["2018-09-26",6179.9501950000003,6284.5,6170.3500979999999,6274.25]
["2018-09-27",6267.2001950000003,6317.5,6266.9501950000003,6284.5]
["2018-09-28",6296.4501950000003,6301.5,6262,6268.3999020000001]
["2018-10-01",6270.1000979999999,6302.75,6259.4501950000003,6278.8999020000001]
["2018-10-02",6292.7998049999997,6324.8999020000001,6289.3999020000001,6313.7998049999997]
["2018-10-03",6336.3999020000001,6344.0498049999997,6273.1499020000001,6291.1000979999999]
["2018-10-04",6307.3500979999999,6317.2998049999997,6287.2998049999997,6304]
["2018-10-05",6301.25,6358.2998049999997,6211.2998049999997,6221.1499020000001]
["2018-10-08",6194.5498049999997,6221.7001950000003,6171.25,6211.1499020000001]
["2018-10-09",6220.8500979999999,6224.7001950000003,6170.25,6191.4501950000003]
["2018-10-10",6203.8999020000001,6221.5,6144.75,6162.25]
["2018-10-11",6178.0498049999997,6192.1000979999999,6160.3500979999999,6174.6000979999999]
["2018-10-12",6181.7001950000003,6188.0498049999997,6148.25,6168.3500979999999]
["2018-10-15",6178.8500979999999,6239.1000979999999,6139.6000979999999,6171.4501950000003]
["2018-10-16",6189.5498049999997,6288.2001950000003,6189.5498049999997,6272.75]
["2018-10-17",6260.25,6280.3500979999999,6234.1499020000001,6241.8500979999999]
["2018-10-18",6265.9501950000003,6325.2001950000003,6265.2998049999997,6320.8999020000001]
["2018-10-19",6341.3500979999999,6346.5,6299.8500979999999,6318.8999020000001]
["2018-10-22",6306.25,6327.1000979999999,6246.3500979999999,6261.6499020000001]
["2018-10-23",6261.75,6307.4501950000003,6243.3500979999999,6303.9501950000003]
["2018-10-24",6320.1499020000001,6330.2998049999997,6297.8999020000001,6313.7998049999997]
["2018-10-25",6309.0498049999997,6349.9501950000003,6287.4501950000003,6338.9501950000003]
["2018-10-26",6325.9501950000003,6355.6000979999999,6316.3999020000001,6345.6499020000001]
["2018-10-29",6301.6499020000001,6331.4501950000003,6263.8999020000001,6266.75]
["2018-10-30",6186.2998049999997,6188.5498049999997,6130.25,6135.8500979999999]
["2018-10-31",6131.8500979999999,6163.6000979999999,6085.9501950000003,6126.25]
["2018-11-01",6161,6170.4501950000003,6109.7998049999997,6120.25]
["2018-11-02",6067,6082.8500979999999,6027.25,6073.7001950000003]
["2018-11-05",6082.75,6097.8500979999999,6067.3500979999999,6089.5]
["2018-11-06",6058.7998049999997,6074.8500979999999,5994.4501950000003,6001.7998049999997]
["2018-11-07",5947.6000979999999,6017.7998049999997,5933.2998049999997,6000.8999020000001]
["2018-11-08",6004.25,6028.0498049999997,5962.0498049999997,6022.3999020000001]
["2018-11-09",6028.3500979999999,6048.3500979999999,5965.3999020000001,6036.2998049999997]
["2018-11-12",6077.6499020000001,6079.9501950000003,6030.8999020000001,6063.2001950000003]
["2018-11-13",6072.7998049999997,6083.0498049999997,6046.3999020000001,6053.4501950000003]
["2018-11-14",6072.4501950000003,6081.8500979999999,6053.25,6062.7001950000003]
["2018-11-15",6085.3500979999999,6106.6000979999999,6077.3999020000001,6084]
["2018-11-16",6087.5498049999997,6094.3999020000001,5991.1000979999999,6001.1000979999999]
["2018-11-19",6023.75,6056.3999020000001,5984.6000979999999,6048.3500979999999]
["2018-11-20",6057.1000979999999,6080.6499020000001,6038.2998049999997,6073.2998049999997]
["2018-11-21",6071.2998049999997,6141.7001950000003,6066.7998049999997,6127.1000979999999]
["2018-11-22",6132.0498049999997,6160.3500979999999,6125.75,6152.75]
["2018-11-23",6127.1499020000001,6129.1000979999999,6086.4501950000003,6091.4501950000003]
["2018-11-26",6108.2998049999997,6159.6499020000001,6108,6155.4501950000003]
["2018-11-27",6140.9501950000003,6191.8500979999999,6130.7998049999997,6186.1000979999999]
["2018-11-28",6205.7001950000003,6216.8500979999999,6176.6000979999999,6200.0498049999997]
["2018-11-29",6202.4501950000003,6245.9501950000003,6202.1000979999999,6238.7998049999997]
["2018-11-30",6228.4501950000003,6282.7001950000003,6228.1000979999999,6276.9501950000003]
["2018-12-03",6264.3500979999999,6277.75,6212.25,6221.4501950000003]
["2018-12-04",6216.75,6302.1499020000001,6215.7001950000003,6297.9501950000003]
["2018-12-05",6328.4501950000003,6336.25,6287.7998049999997,6328.6499020000001]
["2018-12-06",6344.75,6406.6000979999999,6339.7001950000003,6401.1499020000001]
["2018-12-07",6413.9501950000003,6537.7998049999997,6413.5498049999997,6526.6499020000001]
["2018-12-10",6491.7001950000003,6562.2001950000003,6487.3500979999999,6537.25]
["2018-12-11",6537.3500979999999,6562.8500979999999,6494.25,6511.8999020000001]
["2018-12-12",6497.5,6546.1499020000001,6487.2998049999997,6516.8999020000001]
["2018-12-13",6491.75,6561.4501950000003,6476.6499020000001,6493.1000979999999]
["2018-12-14",6447.25,6518.4501950000003,6432.7001950000003,6504.2001950000003]
["2018-12-17",6532.4501950000003,6574.9501950000003,6497.6499020000001,6516.6499020000001]
["2018-12-18",6530,6541.2001950000003,6506,6524.0498049999997]
["2018-12-19",6508.3500979999999,6523.6499020000001,6473.25,6483.1000979999999]
["2018-12-20",6515.2001950000003,6522.8999020000001,6485.7001950000003,6493.2001950000003]
["2018-12-21",6510.5,6591.5,6510.5,6583.5]
["2018-12-24",6550.1000979999999,6595.5498049999997,6544.8500979999999,6589.75]
["2018-12-25",6615.6499020000001,6627.4501950000003,6580.6000979999999,6601.3999020000001]
["2018-12-26",6613.1000979999999,6673.9501950000003,6599.5,6641.75]
["2018-12-27",6673.0498049999997,6702.6000979999999,6643.7998049999997,6695.8999020000001]
["2018-12-28",6723.1499020000001,6730.0498049999997,6662.3999020000001,6704.2001950000003]
["2018-12-31",6729.5,6732.25,6675.4501950000003,6721.0498049999997]
["2019-01-01",6757.6000979999999,6763.5,6723.6000979999999,6752.5498049999997]
["2019-01-02",6772.0498049999997,6776.75,6696.8999020000001,6736.1000979999999]
["2019-01-03",6741.8500979999999,6741.8500979999999,6685.1499020000001,6694.3500979999999]
["2019-01-04",6694.25,6725.1499020000001,6650.3999020000001,6695.0498049999997]
["2019-01-07",6722,6808.7001950000003,6705.1000979999999,6796.2001950000003]
["2019-01-08",6803.0498049999997,6819.0498049999997,6777.2998049999997,6796.3999020000001]
["2019-01-09",6758.3500979999999,6789.3500979999999,6743.1499020000001,6776.2998049999997]
["2019-01-10",6792.7001950000003,6813.3999020000001,6711.75,6733.1000979999999]
["2019-01-11",6727.25,6748.6499020000001,6665.1499020000001,6675.2998049999997]
["2019-01-14",6695.4501950000003,6783.0498049999997,6684.3999020000001,6779.3999020000001]
["2019-01-15",6789.25,6825.4501950000003,6786.8999020000001,6817.6499020000001]
["2019-01-16",6822.8999020000001,6838,6806.25,6815.3500979999999]
["2019-01-17",6823.25,6861.6000979999999,6820.75,6840.7998049999997]
["2019-01-18",6855.7998049999997,6869.8500979999999,6772.8500979999999,6782.75]
["2019-01-21",6778.5498049999997,6786.25,6750.2998049999997,6761.25]
["2019-01-22",6769,6779.7001950000003,6708.6499020000001,6715.25]
["2019-01-23",6724.9501950000003,6780.1499020000001,6656.7998049999997,6696.3999020000001]
["2019-01-24",6709.9501950000003,6737.6499020000001,6689.5,6694.7998049999997]
["2019-01-25",6681.6499020000001,6741.0498049999997,6680.4501950000003,6699.3500979999999]
["2019-01-28",6719.25,6743.4501950000003,6701.8999020000001,6715.2998049999997]
["2019-01-29",6708.6000979999999,6718.75,6642.8999020000001,6652.5498049999997]
["2019-01-30",6669.8999020000001,6688.3999020000001,6638.5498049999997,6659.8500979999999]
["2019-01-31",6654.1499020000001,6871.3500979999999,6652.1499020000001,6858.7998049999997]
["2019-02-01",6863.3999020000001,7020.0498049999997,6862.8999020000001,7014.25]
["2019-02-04",7080,7172.3500979999999,7067.1499020000001,7108.75]
["2019-02-05",7112,7142.25,7080.8999020000001,7108.75]
["2019-02-06",7111.2998049999997,7152.5498049999997,7082.5498049999997,7123.1499020000001]
["2019-02-07",7270.2001950000003,7563.5,7130.6499020000001,7203]
["2019-02-08",7276.8500979999999,7291.1000979999999,7193.5498049999997,7263.5498049999997]
["2019-02-11",7309.9501950000003,7353.6499020000001,7247.7001950000003,7275.5]
["2019-02-12",7274.8500979999999,7287.1499020000001,7206.7001950000003,7252.8999020000001]
["2019-02-13",7289.9501950000003,7319.5498049999997,7258.1499020000001,7276.3999020000001]
["2019-02-14",7306.5,7381,7293.8999020000001,7367.1000979999999]
["2019-02-15",7428.75,7504,7269.0498049999997,7359.0498049999997]
["2019-02-18",7363.1000979999999,7372.9501950000003,7274.75,7318]
["2019-02-19",7324.9501950000003,7344.75,7302.6000979999999,7329.6499020000001]
["2019-02-20",7316.6000979999999,7325.3999020000001,7224.3999020000001,7235.6499020000001]
["2019-02-21",7254.8500979999999,7272.5,7118.4501950000003,7229.9501950000003]
["2019-02-22",7264.0498049999997,7368.6000979999999,7239.5,7362.5]
["2019-02-25",7375.3500979999999,7424.9501950000003,7342.1499020000001,7415.8500979999999]
["2019-02-26",7417.5498049999997,7433.2998049999997,7391.3500979999999,7402.25]
["2019-02-27",7399.75,7484.7001950000003,7360.5,7474.1000979999999]
["2019-02-28",7521.5,7592.7001950000003,7497.6499020000001,7583.3999020000001]
["2019-03-01",7621.6499020000001,7673.7001950000003,7580.25,7654.6000979999999]
["2019-03-04",7679.0498049999997,7683.2001950000003,7579.2998049999997,7656.3999020000001]
["2019-03-05",7672.3999020000001,7700.0498049999997,7589.0498049999997,7626.8500979999999]
["2019-03-06",7641.2998049999997,7658,7593.7998049999997,7649.8999020000001]
["2019-03-07",7668.2001950000003,7678.5,7525.3500979999999,7542.1000979999999]
["2019-03-08",7534.7998049999997,7548.6000979999999,7487.5498049999997,7533.5498049999997]
["2019-03-11",7525.0498049999997,7637.6000979999999,7509.25,7631.7001950000003]
["2019-03-12",7636.0498049999997,7663,7515.5,7558.2001950000003]
["2019-03-13",7580.0498049999997,7606.4501950000003,7502.5498049999997,7540.7001950000003]
["2019-03-14",7543.2998049999997,7560.5498049999997,7497.2998049999997,7511.4501950000003]
["2019-03-15",7514,7534.7998049999997,7441.6000979999999,7493.3500979999999]
["2019-03-18",7515.2001950000003,7593.3500979999999,7515.2001950000003,7580.2001950000003]
["2019-03-19",7588.5498049999997,7589.25,7557.0498049999997,7569.25]
["2019-03-20",7554.1000979999999,7570.2001950000003,7481.2998049999997,7493.2001950000003]
["2019-03-21",7514.2001950000003,7538.75,7482.2998049999997,7508.7998049999997]
["2019-03-22",7534.0498049999997,7623.6499020000001,7531.6000979999999,7611.3500979999999]
["2019-03-25",7629,7649.5,7618.1499020000001,7634.7001950000003]
["2019-03-26",7683.0498049999997,7732.3999020000001,7677.2998049999997,7725.1499020000001]
["2019-03-27",7734.3500979999999,7754.6499020000001,7706.7998049999997,7714.7998049999997]
["2019-03-28",7718.1000979999999,7758,7661.2998049999997,7751.6000979999999]
["2019-03-29",7780.3999020000001,7792,7755.1000979999999,7787.1499020000001]
["2019-04-01",7804.0498049999997,7808.8500979999999,7595.8999020000001,7623.2001950000003]
["2019-04-02",7637.9501950000003,7650.1000979999999,7551.6499020000001,7585]
["2019-04-03",7589.5,7731.0498049999997,7479.0498049999997,7567.75]
["2019-04-04",7584.1000979999999,7625.8500979999999,7447.2001950000003,7459.6000979999999]
["2019-04-05",7469,7478.4501950000003,7422.1499020000001,7454.1499020000001]
["2019-04-08",7491.2998049999997,7534.8999020000001,7459.1499020000001,7526.6499020000001]
["2019-04-09",7564.1499020000001,7640.1000979999999,7532.4501950000003,7624.3999020000001]
["2019-04-10",7612.7001950000003,7655.6499020000001,7612.7001950000003,7640.4501950000003]
["2019-04-11",7630.25,7685,7595.5,7663.8999020000001]
["2019-04-12",7701.6499020000001,7722.1000979999999,7674,7684.2001950000003]
["2019-04-15",7708.2001950000003,7773.8500979999999,7704.7998049999997,7767.8500979999999]
["2019-04-16",7794.8999020000001,7809.2001950000003,7752.8999020000001,7795.75]
["2019-04-17",7796.25,7835.6499020000001,7771.6499020000001,7830.6000979999999]
["2019-04-18",7828.2001950000003,7840.9501950000003,7748.6000979999999,7790.4501950000003]
["2019-04-19",7792.8999020000001,7799.8999020000001,7722.6499020000001,7748.7001950000003]
["2019-04-22",7746.2001950000003,7798.7001950000003,7707.6000979999999,7791.3999020000001]
["2019-04-23",7784.6499020000001,7791.8500979999999,7711.1499020000001,7721.2998049999997]
["2019-04-24",7662.5,7716.7001950000003,7593.8999020000001,7602.6000979999999]
["2019-04-25",7639.5498049999997,7694.7998049999997,7622.0498049999997,7683.6499020000001]
["2019-04-26",7706.6499020000001,7752.4501950000003,7638.0498049999997,7746.5498049999997]
["2019-04-29",7726.1499020000001,7740.9501950000003,7658.9501950000003,7672.0498049999997]
["2019-04-30",7651.1499020000001,7708.9501950000003,7630.3999020000001,7649.25]
["2019-05-01",7588.7001950000003,7592.4501950000003,7540.1000979999999,7568.5498049999997]
["2019-05-02",7619.8500979999999,7635.5498049999997,7598.6000979999999,7625.9501950000003]
["2019-05-03",7688.7998049999997,7735.75,7654.7998049999997,7727.0498049999997]
["2019-05-06",7717.2998049999997,7757.1000979999999,7695.7001950000003,7739.5498049999997]
["2019-05-07",7756.1499020000001,7796.7001950000003,7739.1000979999999,7791.7001950000003]
["2019-05-08",7785.25,7880.5,7779.2001950000003,7874.25]
["2019-05-09",7901,7918.5498049999997,7881.1499020000001,7897.5]
["2019-05-10",7915.7998049999997,7922.7001950000003,7864.0498049999997,7875.2998049999997]
["2019-05-13",7875.3500979999999,7919.6499020000001,7855.9501950000003,7891.1000979999999]
["2019-05-14",7904.5498049999997,7929.0498049999997,7900.0498049999997,7913.2001950000003]
["2019-05-15",7931.75,7968.25,7897.9501950000003,7906.2998049999997]
["2019-05-16",7874.5,7915.4501950000003,7862.4501950000003,7904.75]
["2019-05-17",7933.8999020000001,7946.8500979999999,7916.5498049999997,7936.0498049999997]
["2019-05-20",7942.25,7967.7998049999997,7939.2001950000003,7954.3500979999999]
["2019-05-21",7990.3500979999999,8035,7984,8027.7001950000003]
["2019-05-22",8038.6000979999999,8101.9501950000003,8036.5498049999997,8083.0498049999997]
["2019-05-23",8110.8500979999999,8141.8999020000001,8092.25,8114.6000979999999]
["2019-05-24",8114.2001950000003,8114.7998049999997,8060.8999020000001,8095.9501950000003]
["2019-05-27",8099.8999020000001,8122.7001950000003,8049.8500979999999,8086.8500979999999]
["2019-05-28",8132.9501950000003,8180.2001950000003,8126.1499020000001,8173.8999020000001]
["2019-05-29",8161.8999020000001,8174.5498049999997,8126.5,8152.9501950000003]
["2019-05-30",8135.5498049999997,8135.75,8082.1000979999999,8094.1000979999999]
["2019-05-31",8115.1499020000001,8127.9501950000003,8057.2998049999997,8085.7001950000003]
["2019-06-03",8087.0498049999997,8114.2998049999997,8071.6000979999999,8105.5]
["2019-06-04",8070.3500979999999,8077.2998049999997,8030,8042]
["2019-06-05",8036.6000979999999,8044.8999020000001,7925.1499020000001,7932.8999020000001]
["2019-06-06",7971.5,7990.6499020000001,7936.9501950000003,7975.5]
["2019-06-07",7950.6499020000001,8120.8500979999999,7939.7001950000003,8114.75]
["2019-06-10",8129.3999020000001,8160.8999020000001,8105.3500979999999,8121.4501950000003]
["2019-06-11",8084.4501950000003,8159.8999020000001,8064.7998049999997,8146.2998049999997]
["2019-06-12",8144.3999020000001,8159.75,8008.1000979999999,8017.5498049999997]
["2019-06-13",8015.5498049999997,8042.0498049999997,7950.0498049999997,8002.3999020000001]
["2019-06-14",8003.2998049999997,8019.2998049999997,7877.3500979999999,7911.8500979999999]
["2019-06-17",7885.8500979999999,7993.2998049999997,7841.7998049999997,7968.8500979999999]
["2019-06-18",7978.4501950000003,7991.75,7934.7001950000003,7958.8999020000001]
["2019-06-19",7948.7998049999997,8030.8999020000001,7923.8500979999999,7964.7998049999997]
["2019-06-20",7960.5,7977.5,7936.7001950000003,7945.5498049999997]
["2019-06-21",7897.3999020000001,7943.0498049999997,7842.7001950000003,7852.3999020000001]
["2019-06-24",7828.75,7869.8999020000001,7815.75,7842.7001950000003]
["2019-06-25",7886.5,7972.3500979999999,7886.5,7960.5498049999997]
["2019-06-26",7911,7924.0498049999997,7848.4501950000003,7859.9501950000003]
["2019-06-27",7831,7901.1499020000001,7796,7884.25]
["2019-06-28",7923.25,7928,7825.4501950000003,7864]
["2019-07-01",7837.2998049999997,7893.8999020000001,7729.6499020000001,7748.2001950000003]
["2019-07-02",7733.75,7819.2001950000003,7723.8500979999999,7779.7001950000003]
["2019-07-03",7896.9501950000003,7905.9501950000003,7856.9501950000003,7879.3999020000001]
["2019-07-04",7906.1499020000001,7936.6000979999999,7874.3500979999999,7927.75]
["2019-07-05",7997.7998049999997,8005,7974.5498049999997,7995.8999020000001]
["2019-07-08",8027.7001950000003,8031.75,8008.8500979999999,8014.5498049999997]
["2019-07-09",8064.3500979999999,8064.3999020000001,7985.6499020000001,7991.7001950000003]
["2019-07-10",8002.3999020000001,8037.7998049999997,7995.0498049999997,8027.6000979999999]
["2019-07-11",8077.0498049999997,8097.9501950000003,8052.25,8090.4501950000003]
["2019-07-12",8085.2001950000003,8181.5498049999997,8085.2001950000003,8169.2001950000003]
["2019-07-15",8200.7998050000006,8330.75,8198.0498050000006,8322.2001949999994]
["2019-07-16",8348.1503909999992,8350.5996090000008,8297.6503909999992,8324.1503909999992]
["2019-07-17",8351.25,8365.5498050000006,8323.5,8338.2998050000006]
["2019-07-18",8331.8496090000008,8360.3496090000008,8290.25,8337]
["2019-07-19",8337.7998050000006,8383.0498050000006,8304.4501949999994,8344.25]
["2019-07-22",8354.0996090000008,8378.7001949999994,8321.8496090000008,8362.6503909999992]
["2019-07-23",8378.9003909999992,8415.0498050000006,8370.5,8383.2998050000006]
["2019-07-24",8405.25,8408,8320.3496090000008,8357.8496090000008]
["2019-07-25",8360.7001949999994,8400.6503909999992,8346.7998050000006,8389.9003909999992]
["2019-07-26",8378.4003909999992,8438.0996090000008,8349.0996090000008,8430.75]
["2019-07-29",8441.25,8454.5,8407.25,8425.9003909999992]
["2019-07-30",8440.6503909999992,8455.6503909999992,8360.5,8382.2998050000006]
["2019-07-31",8406.5,8410.8496090000008,8353.1503909999992,8401.9003909999992]
["2019-08-01",8408.2001949999994,8489.7998050000006,8398.5996090000008,8477.3496090000008]
["2019-08-02",8490.9501949999994,8534.6503909999992,8490.7998050000006,8530.1503909999992]
["2019-08-05",8530.7998050000006,8535.3496090000008,8429.4501949999994,8463.0996090000008]
["2019-08-06",8450.2998050000006,8500.2998050000006,8438.6503909999992,8475.75]
["2019-08-07",8477.7998050000006,8506.75,8456.3496090000008,8494.2001949999994]
["2019-08-08",8516.7998050000006,8617,8516.25,8588.25]
["2019-08-09",8605.0996090000008,8623,8545.1503909999992,8555.9003909999992]
["2019-08-12",8535.4501949999994,8560.2001949999994,8504.6503909999992,8524.7001949999994]
["2019-08-13",8528.7001949999994,8546.9501949999994,8508.3496090000008,8537.6503909999992]
["2019-08-14",8582.4003909999992,8626.9501949999994,8526.4003909999992,8564.4003909999992]
["2019-08-15",8584.25,8588.3496090000008,8523.9003909999992,8538.2998050000006]
["2019-08-16",8538.6503909999992,8546.3496090000008,8432.25,8438.25]
["2019-08-19",8439.2998050000006,8444.5,8330.5,8340.7001949999994]
["2019-08-20",8318.0498050000006,8376.7998050000006,8317,8355.6503909999992]
["2019-08-21",8338.8496090000008,8348.2998050000006,8272.4003909999992,8292.9003909999992]
["2019-08-22",8302,8321.9003909999992,8216.2998050000006,8224.0996090000008]
["2019-08-23",8160.75,8242.4003909999992,8152.5,8219.5996090000008]
["2019-08-26",8172.6000979999999,8189.3500979999999,8052.6000979999999,8067.6000979999999]
["2019-08-27",8041.2001950000003,8082,7961.3500979999999,8029.7998049999997]
["2019-08-28",8138.8999020000001,8174.2998049999997,8084.8999020000001,8159.2998049999997]
["2019-08-29",8230.4501949999994,8263.4501949999994,8208.5996090000008,8225.2001949999994]
["2019-08-30",8255,8330.9501949999994,8228.2001949999994,8324]
["2019-09-02",8324.5996090000008,8364.75,8252.8496090000008,8267]
["2019-09-03",8272.0498050000006,8286.4003909999992,8155.25,8174.1000979999999]
["2019-09-04",8204.7998050000006,8234.5498050000006,8147.9501950000003,8200.7001949999994]
["2019-09-05",8214.7001949999994,8279.1503909999992,8214.7001949999994,8246.2998050000006]
["2019-09-06",8260.2998050000006,8268.25,8220.5498050000006,8248.25]
["2019-09-09",8243.9003909999992,8291,8243.75,8282.7001949999994]
["2019-09-10",8288.7001949999994,8410.5996090000008,8288.7001949999994,8395.4501949999994]
["2019-09-11",8407.9501949999994,8445.5996090000008,8363.9003909999992,8378.4003909999992]
["2019-09-12",8325.2998050000006,8327.8496090000008,8111.3500979999999,8127.3500979999999]
["2019-09-13",8118.6499020000001,8151.2001950000003,8065.4501950000003,8102.1000979999999]
["2019-09-16",8191.3999020000001,8243.5,8167.2998049999997,8234.5996090000008]
["2019-09-17",8285.4501949999994,8303.2998050000006,8190.7998049999997,8284.5]
["2019-09-18",8291.3496090000008,8332.5996090000008,8245.5996090000008,8323]
["2019-09-19",8346.1503909999992,8356.6503909999992,8267.9003909999992,8299.4003909999992]
["2019-09-20",8307.25,8326.4501949999994,8236.6503909999992,8277.5498050000006]
["2019-09-23",8424.5,8527.0996090000008,8380.5498050000006,8494.1503909999992]
["2019-09-24",8504.0498050000006,8530.75,8452.25,8513.7998050000006]
["2019-09-25",8550.0498050000006,8570.9501949999994,8531.5,8550.7001949999994]
["2019-09-26",8575.0996090000008,8707.9003909999992,8574.5,8695.5996090000008]
["2019-09-27",8719.6503909999992,8741.8496090000008,8689.5996090000008,8729.5]
["2019-09-30",8745.8496090000008,8774.1503909999992,8727,8761.4003909999992]
["2019-10-01",8827.9501949999994,8866.4003909999992,8795.4003909999992,8835.5996090000008]
["2019-10-02",8871.3496090000008,8925.0498050000006,8825.4501949999994,8910.5]
["2019-10-03",8902.75,8985.0498050000006,8874.0498050000006,8914.2998050000006]
["2019-10-04",8901.5,8966.6503909999992,8861.25,8952.3496090000008]
["2019-10-07",8996.5996090000008,8996.5996090000008,8775.0996090000008,8808.9003909999992]
["2019-10-08",8802.5,8840.7998050000006,8751.0996090000008,8797.4003909999992]
["2019-10-09",8823.1503909999992,8837.2998050000006,8726.6503909999992,8756.5498050000006]
["2019-10-10",8789.1503909999992,8792.8496090000008,8704.4003909999992,8723.7001949999994]
["2019-10-11",8733.0996090000008,8838.4501949999994,8683.6503909999992,8711.7001949999994]
["2019-10-14",8696.8496090000008,8726.2001949999994,8645.5498050000006,8661.0498050000006]
["2019-10-15",8584.4003909999992,8605.5498050000006,8516.3496090000008,8526.3496090000008]
["2019-10-16",8478.0996090000008,8646.25,8470.5,8565.5498050000006]
["2019-10-17",8603.2998050000006,8651.9501949999994,8593.6503909999992,8627.4003909999992]
["2019-10-18",8676.9501949999994,8732.5498050000006,8599.25,8711.5498050000006]
["2019-10-21",8741.5,8822.0996090000008,8729.6503909999992,8805.5]
["2019-10-22",8831.4003909999992,8870.0996090000008,8793.4003909999992,8809.3496090000008]
["2019-10-23",8811.5498050000006,8894.2998050000006,8808.9003909999992,8869.0996090000008]
["2019-10-24",8883.0498050000006,8913.4501949999994,8794.4501949999994,8895.2998050000006]
["2019-10-25",8895.5,8899.9501949999994,8816.2998050000006,8833.5996090000008]
["2019-10-28",8856.8496090000008,8869,8736.0996090000008,8754.9501949999994]
["2019-10-29",8772.9003909999992,8800.5,8726.75,8762.0996090000008]
["2019-10-30",8801.9003909999992,8840.6503909999992,8751.4003909999992,8767.25]
["2019-10-31",8779,8786.0498050000006,8669.4501949999994,8683.8496090000008]
["2019-11-01",8729.5,8856.9501949999994,8717.4501949999994,8844.5996090000008]
["2019-11-04",8953.8496090000008,8972.3496090000008,8885.4501949999994,8956.75]
["2019-11-05",8962.8496090000008,9008.4003909999992,8925.5498050000006,8996.25]
["2019-11-06",9109.1503909999992,9119.2001949999994,8893.9501949999994,8922.6503909999992]
["2019-11-07",8929.4003909999992,8957.5498050000006,8849.3496090000008,8937.75]
["2019-11-08",8891.1503909999992,8891.2998050000006,8740.4501949999994,8756.75]
["2019-11-11",8769.75,8778,8677.3496090000008,8712.0498050000006]
["2019-11-12",8728.75,8755.5996090000008,8682.3496090000008,8699.9501949999994]
["2019-11-13",8740.6503909999992,8787.2001949999994,8732.9003909999992,8776]
["2019-11-14",8844.0498050000006,8849.75,8631.75,8647.75]
["2019-11-15",8656.75,8663.5498050000006,8612,8633.1503909999992]
["2019-11-18",8689.0996090000008,8742.5498050000006,8630.7998050000006,8723.2998050000006]
["2019-11-19",8742.9003909999992,8747.25,8664,8685.9003909999992]
["2019-11-20",8749.4501949999994,8788.2001949999994,8614.6503909999992,8634.6503909999992]
["2019-11-21",8627.9003909999992,8627.9003909999992,8553,8570.9003909999992]
["2019-11-22",8591.5498050000006,8608.3496090000008,8540.5498050000006,8550.9003909999992]
["2019-11-25",8537.0498050000006,8627.75,8535.8496090000008,8542.9501949999994]
["2019-11-26",8568.9003909999992,8573.75,8516.5498050000006,8530.7998050000006]
["2019-11-27",8474.9501949999994,8499.4501949999994,8325.3496090000008,8342.1503909999992]
["2019-11-28",8396,8413.2001949999994,8269.1503909999992,8341.4003909999992]
["2019-11-29",8390.9501949999994,8492.2998050000006,8380.75,8492.2998050000006]
["2019-12-02",8527.5996090000008,8550.4501949999994,8454.1503909999992,8491]
["2019-12-03",8483.7001949999994,8603.4003909999992,8464.75,8586.25]
["2019-12-04",8615.7998050000006,8667.5498050000006,8573.75,8659.9003909999992]
["2019-12-05",8684.4501949999994,8693.5996090000008,8586.8496090000008,8660.2998050000006]
["2019-12-06",8698.9501949999994,8730.5,8679.7998050000006,8714.4003909999992]
["2019-12-09",8756.2001949999994,8785.5,8682.4501949999994,8778.2998050000006]
["2019-12-10",8774.3496090000008,8787.4003909999992,8733.5996090000008,8780.3496090000008]
["2019-12-11",8801.75,8841.6503909999992,8762.0996090000008,8834]
["2019-12-12",8757.0498050000006,8760,8645.6503909999992,8706.7001949999994]
["2019-12-13",8698.0498050000006,8699.8496090000008,8596.7001949999994,8606]
["2019-12-16",8618.7998050000006,8619.9501949999994,8422.75,8448.0996090000008]
["2019-12-17",8416.0996090000008,8469.3496090000008,8352.7001949999994,8377.75]
["2019-12-18",8400.4003909999992,8449.9501949999994,8284.7001949999994,8429.7001949999994]
["2019-12-19",8478.2001949999994,8504.9501949999994,8361.8496090000008,8398.2998050000006]
["2019-12-20",8405.7001949999994,8413.2998050000006,8273.3496090000008,8305.25]
["2019-12-23",8330.5498050000006,8334.4501949999994,8202.3496090000008,8213.7998050000006]
["2019-12-24",8215.5498050000006,8308,8185.1499020000001,8285.5996090000008]
["2019-12-25",8274.7998050000006,8308.2001949999994,8219.2001949999994,8239.75]
["2019-12-26",8224.5,8229.4003909999992,8144.75,8181.5]
["2019-12-27",8230.0498050000006,8346,8220.4501949999994,8331.9501949999994]
["2019-12-30",8338.4003909999992,8355.6503909999992,8280.5996090000008,8324.7998050000006]
["2019-12-31",8316.5996090000008,8331.9501949999994,8083,8097]
["2020-01-01",8077,8122.6000979999999,7997.1499020000001,8057.2998049999997]
["2020-01-02",8131.5,8224.9501949999994,8123.4501950000003,8191.5]
["2020-01-03",8243.2001949999994,8332.75,8224.6503909999992,8325.25]
["2020-01-06",8326.1503909999992,8326.6503909999992,8115.2998049999997,8126.9501950000003]
["2020-01-07",8181.5498049999997,8254.9501949999994,8089.7998049999997,8235.4501949999994]
["2020-01-08",8232.4501949999994,8236.25,8137.2998049999997,8224.2001949999994]
["2020-01-09",8240.2998050000006,8279.2001949999994,8212.2001949999994,8262.3496090000008]
["2020-01-10",8284.9501949999994,8384.5996090000008,8271.9501949999994,8373.6503909999992]
["2020-01-13",8356.2001949999994,8427.7998050000006,8335,8365.6503909999992]
["2020-01-14",8392.6503909999992,8440.3496090000008,8391.4501949999994,8423.25]
["2020-01-15",8434.5,8446.3496090000008,8382.5,8421]
["2020-01-16",8432.5,8489.5498050000006,8420.5996090000008,8458.9501949999994]
["2020-01-17",8438.1503909999992,8441.9501949999994,8364.1503909999992,8370.25]
["2020-01-20",8377.0996090000008,8378.9003909999992,8320.0498050000006,8339.3496090000008]
["2020-01-21",8302.75,8342.8496090000008,8277.9501949999994,8334.5996090000008]
["2020-01-22",8345.7001949999994,8364.5,8270.1503909999992,8319]
["2020-01-23",8327.0996090000008,8443.9003909999992,8305.7001949999994,8433.6503909999992]
["2020-01-24",8417.25,8467.1503909999992,8405.4003909999992,8433.4003909999992]
["2020-01-27",8442.7998050000006,8445.3496090000008,8226.0498050000006,8236.4501949999994]
["2020-01-28",8232.4501949999994,8236.7001949999994,8094.1499020000001,8135.1000979999999]
["2020-01-29",8155.1499020000001,8160.0498049999997,8056.75,8130.6499020000001]
["2020-01-30",8119.1499020000001,8191,8100.1499020000001,8114.7001950000003]
["2020-01-31",8124.3500979999999,8131,8030.5498049999997,8044.1499020000001]
["2020-02-03",8026.5,8057.1499020000001,8005.1499020000001,8022.3999020000001]
["2020-02-04",8024.1499020000001,8152.25,8023.7998049999997,8124.4501950000003]
["2020-02-05",8157.2998049999997,8163.0498049999997,7958.25,7965.3500979999999]
["2020-02-06",7959.8500979999999,7995.6000979999999,7940.2998049999997,7982.8999020000001]
["2020-02-07",7986.6000979999999,8057.7001950000003,7944.8500979999999,8013.8999020000001]
["2020-02-10",8004.2001950000003,8061.8500979999999,7952.3500979999999,8047.2998049999997]
["2020-02-11",8084.2001950000003,8136.8500979999999,8048.9501950000003,8091.5498049999997]
["2020-02-12",8113.7001950000003,8186.8999020000001,8101.7998049999997,8174.6000979999999]
["2020-02-13",8201.1503909999992,8250.7998050000006,8195.6503909999992,8224.9501949999994]
["2020-02-14",8259.2998050000006,8369.4501949999994,8257.4003909999992,8353.0996090000008]
["2020-02-17",8377.4501949999994,8398.4501949999994,8334.9501949999994,8381.5498050000006]
["2020-02-18",8399.4003909999992,8421.3496090000008,8338.9003909999992,8360.8496090000008]

{"sheet":"Question3","index":2,"n_rows":1988,"n_cols":7,"rows_kept":1988,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume"]
["2013-01-04",754.8,758.9,749.05,751.65,981841]
["2013-01-07",755,759.55,746.55,751.85,1007244]
["2013-01-08",751.85,752.2,733,734.85,1674588]
["2013-01-09",735.5,739.4,711,714.4,3237446]
["2013-01-10",716,718.5,696.5,699.8,3024089]
["2013-01-11",704,720.1,700.4,714.2,2159204]
["2013-01-14",732,754,727,750.05,4513845]
["2013-01-15",745,796.4,744.65,788.55,5455136]
["2013-01-16",798.45,798.45,769.35,779.85,5163807]
["2013-01-17",796,799.6,772.25,791.4,3972504]
["2013-01-18",800,829,793,802.2,3630542]
["2013-01-21",802.2,802.2,778.65,780.7,2577425]
["2013-01-22",792.2,792.2,770.9,779.4,2173527," "]
["2013-01-23",772.25,791.95,767.9,770.65,2544752]
["2013-01-24",761,765,744.7,757.85,3787495]
["2013-01-25",757.5,765.5,741.15,756.2,1504143]
["2013-01-28",750,759.7,740.15,743.3,2422199]
["2013-01-29",749.5,757.95,727.7,741.75,3268598]
["2013-01-30",734,739.8,712.15,736.2,2736663]
["2013-01-31",734.35,762.8,720,746.15,1689006]
["2013-02-01",755,762.65,735,738.4,2369594]
["2013-02-04",744,756.9,735.5,752.95,1488838]
["2013-02-05",752.95,753.9,732.5,738.7,1358306]
["2013-02-06",735,735,716.6,723.5,2303559]
["2013-02-07",728,732.5,721.15,729.7,79487]
["2013-02-08",729,734.75,708.15,724.15,2085172]
["2013-02-11",725,741.95,721.05,735.15,1502947]
["2013-02-12",739.9,743.7,728.1,732.3,1168687]
["2013-02-13",737.95,747.95,735,742.7,1206578]
["2013-02-14",750,750,738.55,746.15,978241]
["2013-02-15",747.25,764.95,742.2,758.15,830245]
["2013-02-18",764.9,767.95,752.55,758.65,1264145]
["2013-02-19",760,766.95,755.5,758.8,907403]
["2013-02-20",754.9,759.5,745.8,750.55,1107940]
["2013-02-21",757,763.7,753.8,757.25,1071730]
["2013-02-22",759,765,751.25,762.1,926526]
["2013-02-25",756,770.7,752.1,765.35,2038029]
["2013-02-26",769.8,769.8,761.25,766.25,1336492]
["2013-02-27",767.1,778.55,746.15,761.8,1507967]
["2013-02-28",762,769,755,763.2,2026676]
["2013-03-01",769,774,764.15,768.75,1377371]
["2013-03-04",768,770,757,763.9,1026803]
["2013-03-05",765,766.95,760.15,762.6,643656]
["2013-03-06",767.6,770,760.3,762.7,1507870]
["2013-03-07",763,778.5,763,768.7,1728866]
["2013-03-08",763.7,784.45,760,780.05,2293937]
["2013-03-11",780.05,794.9,771.95,791.6,1607015]
["2013-03-12",800,800,792,796.95,1255488]
["2013-03-13",796.95,820,791.15,818,3027217]
["2013-03-14",821.5,831.95,815.8,829,1544428]
["2013-03-15",834,845.9,830,840.7,2087397]
["2013-03-18",845,845,820.5,825.85,1862277]
["2013-03-19",805.25,834.45,805.25,820.9,2358312]
["2013-03-20",814.9,833.8,806.15,827.6,1655055]
["2013-03-21",830,833,822.1,828.65,847482]
["2013-03-22",824.1,836.8,818,829.8,2758791]
["2013-03-25",830,836,822.3,825.05,998903]
["2013-03-26",824,829.3,808.55,811.95,1721633]
["2013-03-27",808.6,816.1,797.15,800,1548580]
["2013-03-28",800,807.25,777.3,780.65,3541523]
["2013-03-29",786.35,809.8,782.1,807.8,2890716]
["2013-04-01",817,817,799.25,803.35,1500918]
["2013-04-02",808.9,808.9,792.15,796.05,1851183]
["2013-04-03",790,809,781.15,798.05,1512279]
["2013-04-04",796,807.5,790,799.45,2247219]
["2013-04-05",802,807.9,788.25,791.6,1509006]
["2013-04-08",791,800,790.1,798.1,1434941]
["2013-04-09",800,823.8,787.25,820.85,4202458]
["2013-04-10",822,834.9,819.05,821.7,2145476]
["2013-04-11",819,828,811.85,815.1,1905479]
["2013-04-12",810,825,800.75,811.95,3473852]
["2013-04-15",825,832.65,787,789.5,6008493]
["2013-04-16",795,799,780.25,785,3553745]
["2013-04-17",789.1,793.65,781,785.95,2375558]
["2013-04-18",788.05,792,777.5,780.2,2153034]
["2013-04-19",786,791,780.2,785.1,1256274]
["2013-04-22",785.95,789.9,781.05,787.3,1310617]
["2013-04-23",780,783.95,765,770.3,1200191]
["2013-04-24",775.1,775.25,755.6,759.75,2311482]
["2013-04-25",765,772.8,762.55,765.4,1845112]
["2013-04-26",761.25,771.4,754.1,766.8,1208280]
["2013-04-29",774.85,774.85,756.8,761,1448014]
["2013-04-30",750,768,740.15,765.75,2185615]
["2013-05-01",767.95,770.9,759.2,767.1,1290436]
["2013-05-02",757,762.6,735,741.4,2133576]
["2013-05-03",760,843,745,770.25,1163907]
["2013-05-06",775,779,753.9,756.3,675644]
["2013-05-07",757,767.95,751.1,759.45,1370038]
["2013-05-08",765.1,773.2,761.45,765.6,660726]
["2013-05-09",766,777,755,763.85,1013498]
["2013-05-10",774.95,774.95,734.1,745.75,1861025]
["2013-05-13",746,746,726.3,735.1,1599590]
["2013-05-14",730,733,716.3,721.5,1964633]
["2013-05-15",729,732.3,716.15,730,1199046]
["2013-05-16",710,725.9,685.25,718.7,1337546]
["2013-05-17",725,730,712.7,717.6,1442714]
["2013-05-20",708,714,691.55,699.55,1148683]
["2013-05-21",708,744.8,704.1,738,1844732]
["2013-05-22",735,749.95,727.2,741.85,3441936]
["2013-05-23",749.8,753.5,735.5,750.8,1239687]
["2013-05-24",748.5,752.9,738,743.05,1663830]
["2013-05-27",743.05,751.95,734.7,739.2,1568456]
["2013-05-28",737.8,759.5,736.3,754.25,1384665]
["2013-05-29",760,769,745.1,765.45,842217]
["2013-05-30",765.45,769.7,755.2,765.35,684105]
["2013-05-31",749.9,757.8,736,753.25,867461]
["2013-06-03",754,762,747,750.2,1121111]
["2013-06-04",752,758.55,731,733.05,2433700]
["2013-06-05",730,753,730,750.5,898018]
["2013-06-06",761.8,763.3,751,759.1,1618512]
["2013-06-07",763.35,787.1,758,781,1775246]
["2013-06-10",756.65,777.7,756.65,766.1,1321488]
["2013-06-11",777.1,779.95,767.3,774.8,1164408]
["2013-06-12",777,784.8,763.7,775.3,764460]
["2013-06-13",775.3,788.9,772.25,783.2,1112836]
["2013-06-14",792.9,794,784.6,787.7,953714]
["2013-06-17",785,786.5,773.3,778.65,734162]
["2013-06-18",770,788.95,769.85,786.3,1479762]
["2013-06-19",786.3,788.5,767.7,773.45,1888755]
["2013-06-20",775.8,775.8,756.1,758.5,1018661]
["2013-06-21",758.45,767.15,757.6,764.75,576562]
["2013-06-24",765,765,749,753.8,1307331]
["2013-06-25",755,759.9,741.25,751,1658258]
["2013-06-26",750,750,725.75,732,1703872]
["2013-06-27",734.8,746,730.85,743.8,1471775]
["2013-06-28",748.8,748.9,737.1,739,1082798]
["2013-07-01",736.5,761.9,735.85,759.15,1380452]
["2013-07-02",761.4,767.4,748.95,764.6,1076467]
["2013-07-03",772,779,769.65,776.8,1093782]
["2013-07-04",780,784,770.75,774.45,918333]
["2013-07-05",779.8,794,779.8,791.7,1362888]
["2013-07-08",792,792,769.55,774.65,2772943]
["2013-07-09",778,784.7,770.25,774.65,1416921]
["2013-07-10",771,784.9,765.25,782.1,1897768]
["2013-07-11",795,838.5,795,833.65,9567726]
["2013-07-12",831.45,834.7,823.25,826.7,1513962]
["2013-07-15",826.7,834.55,825,827.25,1171031]
["2013-07-16",832,844.8,829.6,843,1471860]
["2013-07-17",843,846,832.5,843.7,681441]
["2013-07-18",850,850,835.1,839.3,947236]
["2013-07-19",842.4,851.6,840.4,849.25,1383245]
["2013-07-22",855,859.8,846.2,849.15,1053301]
["2013-07-23",851,857.95,847,854.45,2179614]
["2013-07-24",855,855,849,850,2665952]
["2013-07-25",849,850,835,839.8,641713]
["2013-07-26",843,848.45,837,838.3,1413881]
["2013-07-29",841,844.5,828.55,832.05,640776]
["2013-07-30",836,872,835.85,868.8,2791967]
["2013-07-31",872,882.4,865.65,877.85,1456475]
["2013-08-01",880,883.5,860.65,864.7,1218867]
["2013-08-02",861.15,883.7,846.1,879.85,2129993]
["2013-08-05",885,885,861.4,864.5,772597]
["2013-08-06",862,873,854.8,858.15,2010124]
["2013-08-07",856.9,856.9,846.2,853.45,1139046]
["2013-08-08",857,862.9,838,854.4,1294953]
["2013-08-09",857,862.55,848.8,854.1,659549]
["2013-08-12",850.1,861,844,850.2,866598]
["2013-08-13",853,875.8,850,871.1,1444458]
["2013-08-14",874,880.9,867.3,872.05,1074267]
["2013-08-15",869,879.9,863,868.95,873198]
["2013-08-16",860,875.45,857.05,870.4,524915]
["2013-08-19",870,881.9,865,870.7,1325237]
["2013-08-20",872,881.5,866.3,871.2,1189984]
["2013-08-21",874,879,860.25,876.5,2102214]
["2013-08-22",872.1,873,851,856.05,638257]
["2013-08-23",862.8,862.8,840.1,845.65,779285]
["2013-08-26",840,847.7,830.2,843.75,1223937]
["2013-08-27",842,861,840,858.4,1372742]
["2013-08-28",867.5,867.5,841.5,844.1,1379400]
["2013-08-29",850,851.5,835.1,837.3,1388985]
["2013-08-30",838,857.5,838,855.35,1143989]
["2013-09-02",858,874.9,856,871.35,1242118]
["2013-09-03",864,882.9,858.9,879.05,2094739]
["2013-09-04",882,882.5,871.35,874.7,1469079]
["2013-09-05",871.35,889,870.7,879.75,1174705]
["2013-09-06",883,899,880.3,895.35,1535519]
["2013-09-09",900,919.4,899,914.8,2780197]
["2013-09-10",908,913.45,864.5,895.4,1167132]
["2013-09-11",900.1,918.75,900.1,913.8,1503989]
["2013-09-12",917,921.9,906.7,912.25,1209554]
["2013-09-13",912,958,910.3,953.95,2498592]
["2013-09-16",956,960,930,935.25,2015533]
["2013-09-17",940,945.3,927.8,931.35,1663618]
["2013-09-18",933.1,937.9,925,931.95,1369392]
["2013-09-19",935,941.45,922,927.6,1711645]
["2013-09-20",925.25,930.3,914.1,919.65,1260857]
["2013-09-23",925,937.25,914.9,920.35,1685097]
["2013-09-24",925,930,915.15,926.95,3780462]
["2013-09-25",927,966,922,961.6,1663078]
["2013-09-26",966.75,975,953,955.8,1070478]
["2013-09-27",950,965.95,946.15,950.25,1105832]
["2013-09-30",950,967.9,950,959.65,919480]
["2013-10-01",960,966,938.4,948.8,986470]
["2013-10-02",944.05,954.7,869,942.6,1347998]
["2013-10-03",942.6,953.95,929.05,940.9,1532685]
["2013-10-04",942.65,955.8,939.1,950.7,1304451]
["2013-10-07",955.95,997.7,949.1,992.85,2675302]
["2013-10-08",996.9,1004,982.35,986.05,1474543]
["2013-10-09",999,1011,945,950.3,2858899]
["2013-10-10",970,984,930,981.25,2240367]
["2013-10-11",982,987.4,964.1,967.75,1100456]
["2013-10-14",964.5,980.5,956.2,963.25,1103319]
["2013-10-15",974.05,993.85,970,986.2,1876177]
["2013-10-16",1022,1049.4000000000001,1022,1040.2,4805202]
["2013-10-17",1043,1072.95,1037.2,1066.95,2578158]
["2013-10-18",1063.5,1067.75,1041.55,1062.5999999999999,1753512]
["2013-10-21",1060,1066.8,1043.55,1048.2,1070691]
["2013-10-22",1050,1067.55,1040,1052.9000000000001,2627845]
["2013-10-23",1060,1060,1031,1052.9000000000001,1106199]
["2013-10-24",1052.05,1066.4000000000001,1049.0999999999999,1053.4000000000001,573974]
["2013-10-25",1055,1060,1043.7,1049.45,782889]
["2013-10-28",1050.9000000000001,1079,1048.4000000000001,1052.8,1108939]
["2013-10-29",1062,1078.5999999999999,1061.5,1069.1500000000001,858720]
["2013-10-30",1082.9000000000001,1083.9000000000001,1075.3499999999999,1077.75,179483]
["2013-10-31",1080,1082.4000000000001,1062.0999999999999,1068.1500000000001,1124293]
["2013-11-01",1073.9000000000001,1098.7,1068.5,1091.0999999999999,1752043]
["2013-11-04",1092.25,1108,1086.0999999999999,1092.3,770112]
["2013-11-05",1090,1090,1058.25,1064.75,963048]
["2013-11-06",1060,1069.9000000000001,1048.2,1055.9000000000001,901165]
["2013-11-07",1065,1079.8499999999999,1053,1066,694698]
["2013-11-08",1066,1066.4000000000001,1042.2,1048.9000000000001,1089038]
["2013-11-11",1072,1072,1040,1042.8,1382580]
["2013-11-12",1044.9000000000001,1049,1006,1015.4,1086326]
["2013-11-13",1016,1043,1011.5,1039.0999999999999,1110618]
["2013-11-14",1034,1045,1012.4,1030.05,842224]
["2013-11-15",1025,1034.5,998.95,1004.75,1504304]
["2013-11-18",1010.05,1041.9000000000001,1007.1,1021.8,2927503]
["2013-11-19",1025,1054,1025,1047.25,1808913]
["2013-11-20",1055,1078.5,1050.25,1071.3,2259446]
["2013-11-21",1060.5,1086.05,1053.0999999999999,1076,2404204]
["2013-11-22",1064,1093.2,1064,1081.9000000000001,1888016]
["2013-11-25",1091,1099.2,1075.05,1095.8,2047858]
["2013-11-26",1093.05,1113,1091.1500000000001,1097.3499999999999,1015056]
["2013-11-27",1100,1110,1095.3,1101.7,965477]
["2013-11-28",1100,1100,1082.0999999999999,1087.5,1079162]
["2013-11-29",1090.95,1092.95,1071.25,1079.1500000000001,992066]
["2013-12-02",1083.7,1097.3,1068.0999999999999,1072.5999999999999,1289951]
["2013-12-03",1067,1083.8499999999999,1057,1074.9000000000001,1122812]
["2013-12-04",1071,1080.7,1048.4000000000001,1076.0999999999999,1057533]
["2013-12-05",1073.2,1089.5999999999999,1064.1500000000001,1080.95,1307670]
["2013-12-06",1085.0999999999999,1108.4000000000001,1081.5,1103.6500000000001,1286017]
["2013-12-09",1109,1144,1104.1500000000001,1140.7,2257852]
["2013-12-10",1134.8,1177,1114.8499999999999,1166.7,2257023]
["2013-12-11",1169,1172.25,1154,1160.8,1405321]
["2013-12-12",1167,1169,1137.75,1149.75,1593418]
["2013-12-13",1150,1159.55,1132.0999999999999,1140,1425462]
["2013-12-16",1134,1148.8,1125.75,1141.0999999999999,812320]
["2013-12-17",1145,1159.45,1138.2,1141.2,832468]
["2013-12-18",1141.2,1150.9000000000001,1140.05,1146.3499999999999,506438]
["2013-12-19",1149,1162,1147.05,1156.95,521185]
["2013-12-20",1152.5,1174.8,1152.5,1170.2,1922776]
["2013-12-23",1172.5,1180,1161.8,1165.6500000000001,766490]
["2013-12-24",1167,1176.95,1154.55,1158.05,702521]
["2013-12-25",1163.9000000000001,1166.1500000000001,1138.0999999999999,1144.75,1251434]
["2013-12-26",1145.25,1165.9000000000001,1141.75,1158.95,1534837]
["2013-12-27",1168,1182,1153.0999999999999,1171.7,1423360]
["2013-12-30",1176,1186.8499999999999,1138.1500000000001,1142.6500000000001,1266362]
["2013-12-31",1147.5,1149,1121,1130.9000000000001,1976213]
["2014-01-01",1123,1135.55,1087.8,1098.5,1884365]
["2014-01-02",1109.9000000000001,1151.5999999999999,1108,1135.95,1580437]
["2014-01-03",1128.95,1155.95,1116.2,1124.25,2794599]
["2014-01-06",1129.9000000000001,1150,1120,1120.1500000000001,1575846]
["2014-01-07",1121.2,1146.55,1120,1137.4000000000001,1500106]
["2014-01-08",1174,1208.9000000000001,1164.3499999999999,1202.55,4240685]
["2014-01-09",1203.45,1209,1185,1193,1476020]
["2014-01-10",1180,1218.75,1180,1212.2,2272604]
["2014-01-13",1210,1220,1204,1211.6500000000001,1298702]
["2014-01-14",1200,1220,1198.25,1209.2,1008339]
["2014-01-15",1214.8,1219.3,1180,1188.55,1233547]
["2014-01-16",1187.55,1209.95,1181.5999999999999,1199.4000000000001,2357059]
["2014-01-17",1195,1203.5999999999999,1165.25,1181.3499999999999,1507289]
["2014-01-20",1169,1169,1128.55,1159.5,2970408]
["2014-01-21",1165,1165,1133,1150.1500000000001,2106354]
["2014-01-22",1170,1198.9000000000001,1162.3499999999999,1182.45,1968809]
["2014-01-23",1184.7,1195.7,1170.6500000000001,1183.7,941706]
["2014-01-24",1176,1183.0999999999999,1140.25,1148.8,1728800]
["2014-01-27",1173.5,1173.5,1126.5,1131.1500000000001,1289191]
["2014-01-28",1132,1149.9000000000001,1118.5,1125.0999999999999,2644319]
["2014-01-29",1122.5,1129.5999999999999,1083.7,1098.3,3006366]
["2014-01-30",1100,1114.5,1072,1090.75,2275911]
["2014-01-31",1084.0999999999999,1104.2,1055.9000000000001,1089.5999999999999,1472528]
["2014-02-03",1091,1120,1087,1112.3,1231274]
["2014-02-04",1119,1119,1076.55,1097.7,1812713]
["2014-02-05",1105,1109.7,1081,1096.5,1232296]
["2014-02-06",1105,1114.45,1092.4000000000001,1109.2,738880]
["2014-02-07",1110.25,1132.4000000000001,1082.0999999999999,1089.7,2038464]
["2014-02-10",1090,1148,1058.2,1138.5999999999999,2828900]
["2014-02-11",1122.6500000000001,1147.7,1120,1138.75,1652700]
["2014-02-12",1128.1500000000001,1144.95,1123.0999999999999,1125.55,939672]
["2014-02-13",1119,1138.75,1091.3,1111.8,2689415]
["2014-02-14",1105.3,1117,1088.25,1110.05,1535237]
["2014-02-17",1101.2,1148.25,1100,1110.25,1614698]
["2014-02-18",1113,1132,1097.5999999999999,1124.5,1583902]
["2014-02-19",1119.9000000000001,1155,1107,1150.2,1726300]
["2014-02-20",1163.3499999999999,1163.3499999999999,1132.5,1135.55,1030599]
["2014-02-21",1124,1125,1094.45,1108.25,2092294]
["2014-02-24",1105.1500000000001,1128.8,1105.1500000000001,1117.7,1973951]
["2014-02-25",1122.55,1138,1118.5,1126.7,1212243]
["2014-02-26",1122,1122,1100,1108.55,935662]
["2014-02-27",1100,1102.4000000000001,1063.3,1077.05,2506441]
["2014-02-28",1071,1102,1058.4000000000001,1097.55,1624309]
["2014-03-03",1075,1095.45,1065.6500000000001,1089.8,1705934]
["2014-03-04",1092,1123.45,1091.1500000000001,1114.8499999999999,1338937]
["2014-03-05",1105,1118.9000000000001,1092.6500000000001,1098,1028051]
["2014-03-06",1093.5,1109,1076.0999999999999,1082.75,1105674]
["2014-03-07",1091.5,1091.5,1066.5,1070.8,1309545]
["2014-03-10",1075.0999999999999,1080,1063,1069.5,1328887]
["2014-03-11",1071,1071,1057.25,1064.3499999999999,2176124]
["2014-03-12",1071,1095.55,1070,1093.4000000000001,1547417]
["2014-03-13",1116.8499999999999,1128.5,1103.75,1119.6500000000001,2073217]
["2014-03-14",1123.8499999999999,1126.7,1108,1119.9000000000001,1124321]
["2014-03-17",1120,1151.9000000000001,1119.1500000000001,1138.7,1579794]
["2014-03-18",1148,1164,1144.9000000000001,1151.95,1147385]
["2014-03-19",1152,1198,1152,1183.9000000000001,3697063]
["2014-03-20",1185,1198.75,1172.55,1180.1500000000001,899812]
["2014-03-21",1185,1216,1184,1213.2,1155808]
["2014-03-24",1215.05,1243.95,1203.75,1239.8499999999999,1445507]
["2014-03-25",1239,1246.95,1214.1500000000001,1221.8499999999999,1211176]
["2014-03-26",1220,1220,1195.1500000000001,1199.2,1074508]
["2014-03-27",1196.9000000000001,1214,1184.75,1196,991884]
["2014-03-28",1180.1500000000001,1195,1175.3,1178.4000000000001,1128116]
["2014-03-31",1175,1221.4000000000001,1174.3,1210.0999999999999,1878765]
["2014-04-01",1216.9000000000001,1219.9000000000001,1180,1191.4000000000001,3783385]
["2014-04-02",1198,1212.5,1140.05,1144.5999999999999,3882727]
["2014-04-03",1144.5999999999999,1169.4000000000001,1140,1164.7,1560112]
["2014-04-04",1179.8,1224,1179.55,1218.7,2669274]
["2014-04-07",1241,1245.8,1170.8499999999999,1192.0999999999999,8666984]
["2014-04-08",1197,1204,1172.6500000000001,1197.8499999999999,2095776]
["2014-04-09",1200,1202,1180.3499999999999,1189,1577623]
["2014-04-10",1194.95,1194.95,1176.05,1180.5999999999999,887239]
["2014-04-11",1180.1500000000001,1183.5,1155.5999999999999,1158.6500000000001,1423097]
["2014-04-14",1172,1172,1150.25,1165.6500000000001,933348]
["2014-04-15",1170,1177.5,1152.5,1158.45,771535]
["2014-04-16",1162,1162,1131,1138.45,1060078]
["2014-04-17",1146,1146,1115.1500000000001,1137.05,1361467]
["2014-04-18",1145,1145,1108.0999999999999,1115,942798]
["2014-04-21",1120,1153.5,1119.75,1148.95,1202674]
["2014-04-22",1150,1151.95,1124.5,1135.55,506116]
["2014-04-23",1133,1159.95,1128,1139.9000000000001,764579]
["2014-04-24",1139,1151.7,1126.0999999999999,1140.25,730335]
["2014-04-25",1133.9000000000001,1133.9000000000001,1108.3499999999999,1111.75,1270229]
["2014-04-28",1112,1142.3,1112,1127.0999999999999,1182744]
["2014-04-29",1121,1147.4000000000001,1120,1131.0999999999999,1113684]
["2014-04-30",1122.05,1149.2,1122.05,1141.7,695707]
["2014-05-01",1142.25,1161.5,1142.25,1155.05,1112590]
["2014-05-02",1165,1170,1156,1164.8499999999999,1025461]
["2014-05-05",1173.75,1183.4000000000001,1163.25,1175,1025300]
["2014-05-06",1164,1170.5,1150,1166.55,1008642]
["2014-05-07",1162.6500000000001,1172.8,1139.1500000000001,1149.9000000000001,840997]
["2014-05-08",1149.0999999999999,1149.9000000000001,1120,1128.5999999999999,933735]
["2014-05-09",1139,1143,1120,1135.75,1030109]
["2014-05-12",1148.55,1149.9000000000001,1136.3,1144.55,643352]
["2014-05-13",1151,1159.95,1142.3,1151.95,570434]
["2014-05-14",1155,1177.7,1150.0999999999999,1157.1500000000001,1322077]
["2014-05-15",1157,1177,1157,1175.4000000000001,491193]
["2014-05-16",1158.9000000000001,1172,1156.6500000000001,1167.75,848827]
["2014-05-19",1166,1175,1150,1152.0999999999999,683904]
["2014-05-20",1140,1168,1140,1164.3499999999999,678537]
["2014-05-21",1163,1183.1500000000001,1158,1179.3,918721]
["2014-05-22",1171.9000000000001,1185,1163.5,1181.4000000000001,1063835]
["2014-05-23",1175,1193.8,1175,1186.3499999999999,1346983]
["2014-05-26",1186.55,1197.5,1185.0999999999999,1189.2,1887275]
["2014-05-27",1189.2,1190.5,1172.55,1175.3,1614700]
["2014-05-28",1178,1194.9000000000001,1178,1191.05,1062891]
["2014-05-29",1186,1205,1181.25,1184.25,1406191]
["2014-05-30",1183,1185.9000000000001,1148.25,1151.1500000000001,1168760]
["2014-06-02",1155,1157,1104,1109.2,1894073]
["2014-06-03",1115,1119,1058,1069.3,2655204]
["2014-06-04",1075,1110.7,1063.2,1106.75,1712973]
["2014-06-05",1116,1116.9000000000001,1080,1083.5,1785417]
["2014-06-06",1081.8,1101,1070.0999999999999,1097,1214118]
["2014-06-09",1100,1140.75,1099,1137.75,2075794]
["2014-06-10",1122,1154.7,1122,1150.5999999999999,1562609]
["2014-06-11",1160,1162,1135.6500000000001,1154,1066666]
["2014-06-12",1154.7,1178.9000000000001,1154.7,1169.8499999999999,1479352]
["2014-06-13",1169.8,1192,1167,1184.2,2586458]
["2014-06-16",1198,1198,1179.7,1191.9000000000001,960420]
["2014-06-17",1193,1200,1180,1185.7,801867]
["2014-06-18",1189.8,1191,1173.4000000000001,1179.45,1030568]
["2014-06-19",1178.25,1192.9000000000001,1171.7,1182.8,745089]
["2014-06-20",1183.0999999999999,1200,1183.0999999999999,1195.9000000000001,1301317]
["2014-06-23",1196,1205,1169.25,1171.6500000000001,1706030]
["2014-06-24",1170,1177.8,1146.5999999999999,1156.6500000000001,911252]
["2014-06-25",1135.7,1148.8,1112.0999999999999,1145.3499999999999,2039702]
["2014-06-26",1150,1168,1131,1149.05,1976300]
["2014-06-27",1150,1158.5999999999999,1119.0999999999999,1123.7,3468922]
["2014-06-30",1168,1177.9000000000001,1141.0999999999999,1146.05,3639850]
["2014-07-01",1148,1152,1122.3,1125.05,1562604]
["2014-07-02",1121.5999999999999,1148.1500000000001,1120.25,1140.05,1097646]
["2014-07-03",1150,1151.8,1125,1132.45,1403873]
["2014-07-04",1132,1132.5,1120.05,1122.55,925312]
["2014-07-07",1126.75,1141.3,1126.5,1133.4000000000001,1045221]
["2014-07-08",1135,1144,1123.1500000000001,1139.9000000000001,2370357]
["2014-07-09",1139.8,1151.95,1127.25,1144.6500000000001,1984361]
["2014-07-10",1148.95,1154.6500000000001,1138.1500000000001,1147.1500000000001,1012145]
["2014-07-11",1140,1144.9000000000001,1120.3,1129.55,2046907]
["2014-07-14",1133,1142,1121.6500000000001,1137,859569]
["2014-07-15",1142.4000000000001,1149.9000000000001,1125.0999999999999,1135.25,991173]
["2014-07-16",1130.5,1134,1122.25,1130.6500000000001,1012646]
["2014-07-17",1120,1125.7,1095.3499999999999,1110.3499999999999,1532123]
["2014-07-18",1110.05,1119.5,1091.0999999999999,1095.8499999999999,1524647]
["2014-07-21",1073.1500000000001,1074,1028,1057.95,2634694]
["2014-07-22",1011.2,1033.3499999999999,996.6,1005.35,3274653]
["2014-07-23",965,985.2,947.7,964.8,4079635]
["2014-07-24",999,1012,973.8,984.05,2974540]
["2014-07-25",980,983.4,963,978.35,1450232]
["2014-07-28",990.55,991.9,937.5,947.15,2084542]
["2014-07-29",967,978.35,956.05,973.6,1491784]
["2014-07-30",974.5,1009.4,970,999.9,2278946]
["2014-07-31",1005.9,1009.3,958,962.35,1809948]
["2014-08-01",943,946.95,905,928.95,2721807]
["2014-08-04",929,930,902,918.05,1764461]
["2014-08-05",920.85,988,920.35,981.6,2437335]
["2014-08-06",978,978,955,962.6,1597395]
["2014-08-07",969.7,973,938,950.4,2222744]
["2014-08-08",951.1,969.5,940,948.45,1792455]
["2014-08-11",964.1,1024,964.1,1019.6,2795222]
["2014-08-12",1030,1050.3,1024.1500000000001,1042.4000000000001,2983341]
["2014-08-13",1073,1074.75,1012,1022.1,2206753]
["2014-08-14",1015.8,1033.2,998.45,1027.7,1894829]
["2014-08-15",1018,1042,1005,1033.9000000000001,2381646]
["2014-08-18",1034.0999999999999,1050,1025,1031,2216078]
["2014-08-19",1033,1054.95,1029,1036.05,2446331]
["2014-08-20",1040,1051.5999999999999,1010.65,1016.05,2531325]
["2014-08-21",1000,1003.85,978.65,985.7,1648585]
["2014-08-22",997.8,1024,988.75,993.75,1899102]
["2014-08-25",1001,1029,993.75,1015.1,2372816]
["2014-08-26",1028,1045.8,1010,1041.75,1926119]
["2014-08-27",1048,1072.4000000000001,1021.3,1027.75,2328252]
["2014-08-28",1021.5,1032.5,1012.5,1018.05,1120117]
["2014-08-29",1022.1,1064,1022.1,1057.95,1743993]
["2014-09-01",1067.95,1067.95,1036.9000000000001,1043.5,1370380]
["2014-09-02",1023,1034,986.2,994.4,1570785]
["2014-09-03",988,1015,982.25,990.3,2282116]
["2014-09-04",996,1008,969,996.95,1694239]
["2014-09-05",1013.8,1045,1006,1040.55,1982289]
["2014-09-08",1048.5,1064.7,1037,1047.9000000000001,2212595]
["2014-09-09",1043.25,1068,1035.7,1061.45,2690175]
["2014-09-10",1049.9000000000001,1064,1033.0999999999999,1037.3,1345509]
["2014-09-11",1020,1049.9000000000001,1015.3,1043.3,1974632]
["2014-09-12",1038.4000000000001,1059,1029.0999999999999,1045.95,2359112]
["2014-09-15",1054.5,1063,1041,1043.55,1707631]
["2014-09-16",1075.0999999999999,1077.8,1037.5,1048.55,2542904]
["2014-09-17",1048,1074,1048,1064.7,1927407]
["2014-09-18",1075,1078,1034.5,1040.8499999999999,2238187]
["2014-09-19",1066,1089.4000000000001,1062,1079.05,2935831]
["2014-09-22",1096.5,1104.95,1080.0999999999999,1092.75,2704459]
["2014-09-23",1089.4000000000001,1140.75,1088.9000000000001,1134.25,3355066]
["2014-09-24",1151.5,1154,1111.3,1120.25,2179345]
["2014-09-25",1062,1064.25,1020.5,1033.55,6003389]
["2014-09-26",1043,1054.4000000000001,1035.2,1048.95,1913710]
["2014-09-29",1036,1047,1030.3,1044.9000000000001,1122706]
["2014-09-30",1054.9000000000001,1060,1043,1049.8499999999999,1230565]
["2014-10-01",1060,1092.3,1059.5,1079.75,1635860]
["2014-10-02",1089,1107,1071.45,1098.6500000000001,2079373]
["2014-10-03",1105,1110,1093.3499999999999,1095.9000000000001,205962]
["2014-10-06",1129,1139.0999999999999,1111,1121.5,1629558]
["2014-10-07",1120,1132,1112,1115.8,889370]
["2014-10-08",1108,1123,1096.25,1108.45,729105]
["2014-10-09",1101.25,1121.8499999999999,1100,1106.8499999999999,775422]
["2014-10-10",1097.8,1109.4000000000001,1087,1105,945634]
["2014-10-13",1121,1125,1087.2,1099.8,1358004]
["2014-10-14",1096,1114.8,1096,1105.25,846052]
["2014-10-15",1110,1146,1106.3,1122.95,1960990]
["2014-10-16",1110,1141,1107.25,1131,1814795]
["2014-10-17",1140,1156,1124.5,1128.4000000000001,1164575]
["2014-10-20",1125.05,1138.95,1120,1124.4000000000001,734239]
["2014-10-21",1126,1132.8,1105.2,1117.25,935801]
["2014-10-22",1115,1123.5,1107.5999999999999,1115.1500000000001,695994]
["2014-10-23",1105.75,1109.8,1076.3,1086.5999999999999,1394721]
["2014-10-24",1085,1088.3,1060.0999999999999,1067.2,1435852]
["2014-10-27",1068.9000000000001,1095,1057,1081.8499999999999,1861791]
["2014-10-28",1081.95,1081.95,1041,1062.3,1177875]
["2014-10-29",1062,1096.4000000000001,1045,1091.8,1883422]
["2014-10-30",1085,1087.9000000000001,1057.0999999999999,1063.9000000000001,1070302]
["2014-10-31",1077.95,1096,1074,1088.5,752243]
["2014-11-03",1093,1105.9000000000001,1086.2,1093.3,1277348]
["2014-11-04",1081.1500000000001,1122.95,1081.1500000000001,1115.55,1740849]
["2014-11-05",1140,1148.55,1126.2,1134.8,1240724]
["2014-11-06",1134.8499999999999,1185,1129.5999999999999,1178,1984433]
["2014-11-07",1172.5,1183.9000000000001,1162.55,1180.95,765238]
["2014-11-10",1180,1192.9000000000001,1173.5999999999999,1179.55,1318711]
["2014-11-11",1170,1189,1167.1500000000001,1177.5999999999999,1663222]
["2014-11-12",1161,1182.8,1161,1172.4000000000001,1381615]
["2014-11-13",1176,1190,1155.0999999999999,1180.3499999999999,1586085]
["2014-11-14",1175,1196.9000000000001,1166.6500000000001,1178.7,1637279]
["2014-11-17",1180.5,1189,1170,1182.45,1673088]
["2014-11-18",1179.7,1189.9000000000001,1154.5999999999999,1182.5,1834686]
["2014-11-19",1176.55,1182.55,1132.3,1146.3,1775448]
["2014-11-20",1139,1157.4000000000001,1114.4000000000001,1143.6500000000001,1833862]
["2014-11-21",1145.3499999999999,1151.0999999999999,1128.25,1133.3499999999999,904698]
["2014-11-24",1150,1166,1122.45,1158.7,1558488]
["2014-11-25",1152,1163.8499999999999,1134.25,1151.7,1043134]
["2014-11-26",1151,1162,1139.0999999999999,1157.1500000000001,789295]
["2014-11-27",1157.1500000000001,1190.2,1153.5,1188.4000000000001,1114676]
["2014-11-28",1185.4000000000001,1190,1170,1179.45,491951]
["2014-12-01",1178.7,1183.55,1165.9000000000001,1169.2,598955]
["2014-12-02",1163.5,1178.0999999999999,1159.5,1165.7,792864]
["2014-12-03",1178,1182.5,1156.5,1160.6500000000001,772705]
["2014-12-04",1161,1185.95,1153,1178.5999999999999,1124271]
["2014-12-05",1183.25,1209.9000000000001,1180,1197.5999999999999,1354442]
["2014-12-08",1204.9000000000001,1205,1169.3,1173,1193385]
["2014-12-09",1172.8,1185,1167.3499999999999,1172,1273656]
["2014-12-10",1166,1188.3499999999999,1156.8,1169.4000000000001,1059864]
["2014-12-11",1170,1178.75,1170,1172.5,67051]
["2014-12-12",1171,1179.7,1165.25,1171.3499999999999,754514]
["2014-12-15",1175,1185.5,1158.5,1165.4000000000001,1795895]
["2014-12-16",1171.4000000000001,1175,1133.1500000000001,1137,2837690]
["2014-12-17",1101,1115,1068.6500000000001,1089.5,4764342]
["2014-12-18",1097.1500000000001,1103.3499999999999,1073,1085.75,2009914]
["2014-12-19",1084,1114,1078.9000000000001,1109.4000000000001,1523601]
["2014-12-22",1119.9000000000001,1124.7,1094,1103.95,1852109]
["2014-12-23",1080,1096.3,1045.3,1076.1500000000001,5832766]
["2014-12-24",1087,1088.9000000000001,1065.4000000000001,1075.55,2081646]
["2014-12-25",1079.95,1090.95,1073,1079.5,1286347]
["2014-12-26",1086,1091.45,1074.1500000000001,1077.7,1065248]
["2014-12-29",1088,1095,1078,1088.7,1320655]
["2014-12-30",1094.9000000000001,1109.95,1091.05,1098,2922619]
["2014-12-31",1105,1120.55,1100.0999999999999,1108.75,2604859]
["2015-01-01",1102.5,1118.95,1100.75,1111.75,1297779]
["2015-01-02",1113,1135.9000000000001,1113,1132.4000000000001,1769060]
["2015-01-05",1129.4000000000001,1135,1108.25,1128.7,1144402]
["2015-01-06",1136,1152.6500000000001,1130.3,1148,1693070]
["2015-01-07",1145,1176,1141,1171.55,1388779]
["2015-01-08",1183.7,1200.05,1173.3499999999999,1193.8499999999999,1713598]
["2015-01-09",1209.7,1209.7,1191.9000000000001,1198,1703828]
["2015-01-12",1216.4000000000001,1226.8499999999999,1211,1219.6500000000001,1813592]
["2015-01-13",1211.0999999999999,1232,1188,1228.5999999999999,1519031]
["2015-01-14",1228,1238,1212,1233.4000000000001,1162151]
["2015-01-15",1222.2,1237.95,1214,1225.7,815885]
["2015-01-16",1225,1229.55,1215,1220,913323]
["2015-01-19",1227.1500000000001,1248.8,1219.5,1241.5999999999999,1083583]
["2015-01-20",1238,1242,1218,1225.3499999999999,943330]
["2015-01-21",1234.8499999999999,1254,1221,1228.75,2048284]
["2015-01-22",1223.55,1240,1204.75,1237.05,1244752]
["2015-01-23",1235,1266.8499999999999,1229,1252.3499999999999,1570913]
["2015-01-26",1249.05,1274.9000000000001,1244,1259.8,2043440]
["2015-01-27",1259,1280.8499999999999,1257.25,1270,1173200]
["2015-01-28",1279,1279.95,1245.5999999999999,1252.05,930685]
["2015-01-29",1255.25,1260.4000000000001,1219.0999999999999,1226.55,1986745]
["2015-01-30",1240,1240,1212.25,1221.95,1530108]
["2015-02-02",1223,1226.95,1210.05,1219.5999999999999,784297]
["2015-02-03",1226,1227,1207,1217.25,1154616]
["2015-02-04",1219,1223.8499999999999,1213,1218.4000000000001,32711]
["2015-02-05",1214,1222.45,1201,1207.3,770439]
["2015-02-06",1203,1221.3,1189,1202,858861]
["2015-02-09",1195,1206,1186.55,1192.8499999999999,972833]
["2015-02-10",1227,1227,1202.95,1208.55,1112879]
["2015-02-11",1215.9000000000001,1218.8499999999999,1183.2,1189.05,1120139]
["2015-02-12",1190,1214.95,1190,1197,1246232]
["2015-02-13",1210.0999999999999,1214,1151,1154.55,4032657]
["2015-02-16",1159,1170.95,1145,1163.7,2142118]
["2015-02-17",1169.95,1180,1158,1169.55,1027362]
["2015-02-18",1169.55,1169.55,1111.8,1122,2566432]
["2015-02-19",1129,1145,1120,1134.8499999999999,1841602]
["2015-02-20",1136.95,1179.8,1136.55,1175.75,2276621]
["2015-02-23",1174.7,1189.7,1160,1167.75,1710847]
["2015-02-24",1175,1191.9000000000001,1164.8,1184.6500000000001,1579218]
["2015-02-25",1177,1185,1154,1161.5999999999999,1526692]
["2015-02-26",1173,1179.6500000000001,1151.95,1174.75,794123]
["2015-02-27",1174,1174.6500000000001,1154.45,1165.0999999999999,1025548]
["2015-03-02",1151,1164,1132.4000000000001,1141.2,1340607]
["2015-03-03",1145.5,1175.75,1145.5,1168.8,1271671]
["2015-03-04",1170,1199,1170,1194.25,1163494]
["2015-03-05",1200.2,1207.3499999999999,1175.3,1178,1134577]
["2015-03-06",1169,1189.8,1167,1178.45,1082527]
["2015-03-09",1170,1188,1158.25,1164.0999999999999,788314]
["2015-03-10",1166.3,1175.6500000000001,1152.25,1156.2,766496]
["2015-03-11",1149.7,1155,1135.2,1138.0999999999999,890793]
["2015-03-12",1140.25,1148,1129.0999999999999,1131.6500000000001,1057343]
["2015-03-13",1091.3499999999999,1104.7,1061.25,1068.3499999999999,4497340]
["2015-03-16",1065.25,1074.3,1053.3,1069.75,2508055]
["2015-03-17",1085,1094.95,1073.8,1090.8499999999999,1236832]
["2015-03-18",1100,1114.7,1093.8499999999999,1097.55,1441132]
["2015-03-19",1100.9000000000001,1106.8,1091.0999999999999,1102.95,883708]
["2015-03-20",1093.25,1107.95,1077.4000000000001,1088.45,1225012]
["2015-03-23",1093.95,1102.4000000000001,1047.6500000000001,1064.25,1421934]
["2015-03-24",1122,1205,1117.3,1194.2,9056891]
["2015-03-25",1189,1190,1167.5,1171.05,2708949]
["2015-03-26",1170,1201.9000000000001,1164.5,1194.6500000000001,2738146]
["2015-03-27",1190,1212,1190,1204,1855573]
["2015-03-30",1200,1205,1196.0999999999999,1201.8499999999999,51873]
["2015-03-31",1204,1250,1204,1246.5999999999999,2302411]
["2015-04-01",1242.0999999999999,1274.4000000000001,1242.0999999999999,1267.25,1990724]
["2015-04-02",1262.7,1284.0999999999999,1258.55,1279.5,1679461]
["2015-04-03",1280,1295.25,1263.05,1276.8,1785859]
["2015-04-06",1260,1278.5,1248.4000000000001,1273.25,1313881]
["2015-04-07",1225,1234.7,1195.6500000000001,1200.7,4815789]
["2015-04-08",1195,1234.5999999999999,1194.0999999999999,1225.55,4635772]
["2015-04-09",1225.55,1241.8,1225,1232.55,1496310]
["2015-04-10",1224,1236.9000000000001,1221.2,1230.75,1372595]
["2015-04-13",1227.3,1234,1220,1225.95,1286876]
["2015-04-14",1224,1233,1219.8,1226.3,937755]
["2015-04-15",1220,1241.9000000000001,1206.75,1223.4000000000001,2283968]
["2015-04-16",1222,1235,1199.05,1222,2068762]
["2015-04-17",1204.8,1224.9000000000001,1202.6500000000001,1210.6500000000001,1328335]
["2015-04-20",1211,1225,1204.05,1209.2,1113544]
["2015-04-21",1221,1240,1213,1224.05,1180458]
["2015-04-22",1233,1235.55,1214.0999999999999,1225.1500000000001,1081403]
["2015-04-23",1225,1228.95,1207.0999999999999,1221.45,602837]
["2015-04-24",1212.0999999999999,1225,1209.0999999999999,1220.8,457523]
["2015-04-27",1224,1230,1215.05,1224.7,395097]
["2015-04-28",1228,1248,1218.4000000000001,1240.3499999999999,787516]
["2015-04-29",1231.25,1257,1231.25,1240.55,790757]
["2015-04-30",1221,1255.9000000000001,1221,1245.3499999999999,2205801]
["2015-05-01",1240,1245,1218.5,1224.5999999999999,739764]
["2015-05-04",1210,1216,1196.2,1213.25,602215]
["2015-05-05",1214,1230.9000000000001,1214,1226.5,1031699]
["2015-05-06",1230,1263.75,1229.0999999999999,1251.1500000000001,1645954]
["2015-05-07",1247,1249.9000000000001,1231.55,1240.2,1074864]
["2015-05-08",1231.2,1242.5999999999999,1224.1500000000001,1230.9000000000001,1200122]
["2015-05-11",1233,1246.05,1227.0999999999999,1233.55,772524]
["2015-05-12",1221.0999999999999,1253,1221.0999999999999,1248.0999999999999,546071]
["2015-05-13",1249,1260,1242.5999999999999,1250.4000000000001,725429]
["2015-05-14",1249,1261.5,1245,1254,735562]
["2015-05-15",1254.05,1280,1249,1272.45,993020]
["2015-05-18",1276,1286.3499999999999,1250,1257.1500000000001,747694]
["2015-05-19",1256.9000000000001,1279.25,1255.0999999999999,1273.95,884529]
["2015-05-20",1274,1274,1243.3,1252.8,876870]
["2015-05-21",1245.05,1252,1209,1224.05,2077990]
["2015-05-22",1214.25,1239.9000000000001,1214.25,1233.45,959780]
["2015-05-25",1237,1238.5,1211,1216.75,794379]
["2015-05-26",1217.5,1237,1217.05,1235.0999999999999,554857]
["2015-05-27",1236.25,1258.8,1236.25,1246.7,1152931]
["2015-05-28",1246.95,1263.9000000000001,1236.25,1258.8499999999999,947114]
["2015-05-29",1263.3499999999999,1287,1262.9000000000001,1277.45,995075]
["2015-06-01",1279,1279,1256.45,1259.45,1055550]
["2015-06-02",1265,1269.8,1230.3,1239.4000000000001,1113646]
["2015-06-03",1243.5,1249.5,1231.55,1247.8499999999999,650903]
["2015-06-04",1247.8499999999999,1247.8499999999999,1235.2,1240.5999999999999,760438]
["2015-06-05",1240,1252.8,1227,1247.75,964964]
["2015-06-08",1245,1264.55,1243.3499999999999,1259.4000000000001,956384]
["2015-06-09",1265,1270.25,1249.55,1261.7,1258799]
["2015-06-10",1253.25,1274.5,1253.25,1258.3,1017269]
["2015-06-11",1225,1250,1219.3,1236,3929540]
["2015-06-12",1273.8,1284,1243,1249.4000000000001,3608577]
["2015-06-15",1249,1259.25,1202.9000000000001,1207.3499999999999,1810313]
["2015-06-16",1218,1224,1175.2,1185.9000000000001,3191908]
["2015-06-17",1195,1204.4000000000001,1178.5,1195.3,1487643]
["2015-06-18",1203,1210,1195.25,1201,667676]
["2015-06-19",1201,1228,1200.3,1223.05,1689113]
["2015-06-22",1208,1227.2,1201,1214.25,1451599]
["2015-06-23",1208.0999999999999,1218.6500000000001,1197.0999999999999,1209.1500000000001,824046]
["2015-06-24",1204,1217,1196.9000000000001,1213.1500000000001,833015]
["2015-06-25",1213,1221,1190.2,1198.45,1472873]
["2015-06-26",1215,1230.2,1203.25,1225.3,921488]
["2015-06-29",1234.9000000000001,1242.8499999999999,1214.55,1231,1312856]
["2015-06-30",1235,1249.25,1226.25,1243.6500000000001,989982]
["2015-07-01",1238.0999999999999,1244.8,1222.0999999999999,1224.6500000000001,647875]
["2015-07-02",1229.95,1236.7,1222,1232.8,475529]
["2015-07-03",1228,1240.25,1218.0999999999999,1236.9000000000001,488868]
["2015-07-06",1245,1248,1225.2,1228.9000000000001,507770]
["2015-07-07",1239,1266.2,1234.6500000000001,1264.05,1049577]
["2015-07-08",1265,1266.6500000000001,1246.4000000000001,1249.2,821500]
["2015-07-09",1250.25,1267.8499999999999,1250.25,1258.1500000000001,564737]
["2015-07-10",1256,1285,1255.75,1280.05,1541178]
["2015-07-13",1279.0999999999999,1279.0999999999999,1257.25,1266.3,714019]
["2015-07-14",1260,1273.25,1259.25,1268.4000000000001,568465]
["2015-07-15",1270.1500000000001,1271.55,1252.0999999999999,1263.55,894146]
["2015-07-16",1265.05,1284.5,1264,1278.5999999999999,643788]
["2015-07-17",1279.9000000000001,1305,1277.0999999999999,1298.6500000000001,1025788]
["2015-07-20",1295.9000000000001,1309,1288.0999999999999,1291.6500000000001,567048]
["2015-07-21",1291.75,1326,1291.75,1323.45,1168657]
["2015-07-22",1320,1328.4,1313,1322.85,789469]
["2015-07-23",1316.2,1330.9,1315,1320.45,483600]
["2015-07-24",1326.95,1354.65,1315,1350.9,1133102]
["2015-07-27",1350,1358,1335,1343.3,1069645]
["2015-07-28",1339.9,1388.8,1323.4,1367.15,1666716]
["2015-07-29",1357,1359,1334.65,1343.75,886924]
["2015-07-30",1350,1354.9,1333,1337.85,611913]
["2015-07-31",1332.9,1347,1322.05,1340.85,754009]
["2015-08-03",1339.5,1371,1332,1364.5,1014480]
["2015-08-04",1364.1,1379.9,1353.65,1375.6,1145842]
["2015-08-05",1390,1396.8,1378.9,1386.7,1318328]
["2015-08-06",1380.45,1389.4,1380.45,1386.5,42619]
["2015-08-07",1383.2,1383.9,1365.95,1371.45,738012]
["2015-08-10",1369,1395.6,1364.05,1392.65,637090]
["2015-08-11",1396.95,1421,1389.9,1414.9,1057233]
["2015-08-12",1413,1423.95,1409.55,1417.7,940605]
["2015-08-13",1428,1439.8,1402.15,1413.1,1407420]
["2015-08-14",1418.25,1421.55,1335.5,1342.1,2547195]
["2015-08-17",1345,1345,1292.55,1299.8,3610103]
["2015-08-18",1295,1336.9,1291.5999999999999,1322,2021253]
["2015-08-19",1324.9,1332.3,1298.3,1304.05,2123879]
["2015-08-20",1310,1313,1277,1289.45,2468510]
["2015-08-21",1290.0999999999999,1309.75,1282.3,1293.2,1911847]
["2015-08-24",1295.2,1305,1282,1285.5999999999999,1646406]
["2015-08-25",1280.0999999999999,1299.5,1261.0999999999999,1271.55,2802699]
["2015-08-26",1278.8,1305,1276.5,1295.9000000000001,1456498]
["2015-08-27",1295,1309.8,1293.05,1302.95,897809]
["2015-08-28",1301,1325,1301,1322.65,1159115]
["2015-08-31",1320,1321.65,1308.6500000000001,1317.15,659642]
["2015-09-01",1310.25,1319.35,1055,1304,1918055]
["2015-09-02",1310,1315.25,1285.45,1292.7,842704]
["2015-09-03",1297.9000000000001,1298.8,1285,1294.8499999999999,645577]
["2015-09-04",1286,1301.75,1285,1289.3499999999999,581989]
["2015-09-07",1290.25,1301.55,1286.05,1289.45,817763]
["2015-09-08",1278.8,1313.65,1273.2,1298.45,1234771]
["2015-09-09",1294,1302.4000000000001,1287.5,1294.6500000000001,407264]
["2015-09-10",1297,1310.2,1287.8,1295.9000000000001,641372]
["2015-09-11",1301.3,1304.9000000000001,1272,1283.1500000000001,798740]
["2015-09-14",1286.25,1311,1280.2,1307.3499999999999,723564]
["2015-09-15",1309,1311.4,1282,1289.7,1412808]
["2015-09-16",1325.1,1334.9,1303,1318.9,2698671]
["2015-09-17",1324,1324,1311.9,1314.6,568348]
["2015-09-18",1315,1323.9,1304.25,1315.35,1127235]
["2015-09-21",1306.2,1322,1306.2,1315.3,523675]
["2015-09-22",1311,1319.8,1300.8,1308.4000000000001,407814]
["2015-09-23",1304.4000000000001,1322,1304.4000000000001,1311.5,402634]
["2015-09-24",1309.0999999999999,1316.8,1304,1315.5,499768]
["2015-09-25",1314.9,1320.35,1310.2,1315.25,789884]
["2015-09-28",1324.9,1338,1318.4,1331.2,836987]
["2015-09-29",1335.9,1343.35,1325.3,1329.6,611913]
["2015-09-30",1325,1337.4,1319.45,1320.55,648733]
["2015-10-01",1325,1333.35,1321.5,1331.5,529195]
["2015-10-02",1324,1334.7,1316.6,1331.2,619522]
["2015-10-05",1330,1333.25,1320.9,1324.95,355691]
["2015-10-06",1320,1348,1320,1334.5,733391]
["2015-10-07",1335.15,1337.2,1322.05,1325.3,71507]
["2015-10-08",1320.1,1322,1291,1294.1500000000001,867701]
["2015-10-09",1299.8,1306.8,1280.0999999999999,1286.8,799445]
["2015-10-12",1290.0999999999999,1295,1258.5,1262.3499999999999,838143]
["2015-10-13",1275,1282.9000000000001,1256.05,1272.8,628020]
["2015-10-14",1276.25,1294.7,1276.25,1282.2,470872]
["2015-10-15",1282.0999999999999,1284.0999999999999,1271,1276.45,305812]
["2015-10-16",1282,1291.4000000000001,1271.25,1288.5999999999999,374838]
["2015-10-19",1288,1295.7,1285,1293.7,228167]
["2015-10-20",1299.9000000000001,1299.9000000000001,1288.3,1295.2,669080]
["2015-10-21",1310,1312,1292.3499999999999,1298.0999999999999,1735289]
["2015-10-22",1295,1325,1291.0999999999999,1314,1789647]
["2015-10-23",1315,1322,1305.2,1316.8,659756]
["2015-10-26",1315.1,1321.8,1292.9000000000001,1299.45,797560]
["2015-10-27",1300,1307.55,1288.5999999999999,1297.9000000000001,895029]
["2015-10-28",1295,1295,1269,1280.7,1185046]
["2015-10-29",1276.6500000000001,1280.7,1257.05,1264.1500000000001,978607]
["2015-10-30",1262.0999999999999,1266.8,1231.2,1237.2,1514715]
["2015-11-02",1235,1243,1210.3499999999999,1219.7,2463457]
["2015-11-03",1224.9000000000001,1241,1221.0999999999999,1225.8,1243974]
["2015-11-04",1230.0999999999999,1234.5999999999999,1217.0999999999999,1222.55,1148581]
["2015-11-05",1217,1245,1216.1500000000001,1242.9000000000001,1098407]
["2015-11-06",1239.1500000000001,1248.9000000000001,1202.0999999999999,1205.5,2241449]
["2015-11-09",1214.7,1225,1197,1210.6500000000001,2344241]
["2015-11-10",1216.0999999999999,1236.55,1216.0999999999999,1232.6500000000001,3321030]
["2015-11-11",1227.1500000000001,1255,1227.1500000000001,1252.05,1157015]
["2015-11-12",1250,1264.4000000000001,1237.7,1258.7,1228984]
["2015-11-13",1262,1271.0999999999999,1260.0999999999999,1266.2,627409]
["2015-11-16",1267,1269.1500000000001,1255.3,1262.2,717629]
["2015-11-17",1264.9000000000001,1264.9000000000001,1247.6500000000001,1250.95,997079]
["2015-11-18",1254,1272,1250.75,1267.5,750811]
["2015-11-19",1261,1265.5999999999999,1252,1255.8499999999999,352085]
["2015-11-20",1266.95,1267.9000000000001,1260,1264.1500000000001,254790]
["2015-11-23",1267,1272.4000000000001,1255.55,1263.3,940123]
["2015-11-24",1265,1284,1259.95,1280.5999999999999,1317565]
["2015-11-25",1285,1301,1280.9000000000001,1299.2,2614380]
["2015-11-26",1300,1304,1290.25,1294.8499999999999,910376]
["2015-11-27",1295,1304.3,1294.3,1300.25,1170935]
["2015-11-30",1301,1307.4000000000001,1273.1500000000001,1276.5999999999999,1567949]
["2015-12-01",1279.9000000000001,1282.0999999999999,1255.3,1258.4000000000001,2261419]
["2015-12-02",1290,1322.5,1290,1306.3499999999999,3902503]
["2015-12-03",1319,1348.45,1307.3499999999999,1334.5,2895112]
["2015-12-04",1390,1400,1327,1337.45,4131489]
["2015-12-07",1336.9,1355,1309,1347.75,2054746]
["2015-12-08",1349.7,1371.8,1343,1362,1514272]
["2015-12-09",1362.5,1366.05,1338.05,1351,720235]
["2015-12-10",1352.5,1354.9,1327.1,1330,630019]
["2015-12-11",1326,1331.7,1308.0999999999999,1317.5,693315]
["2015-12-14",1315.75,1323.75,1298.4000000000001,1311.95,938827]
["2015-12-15",1305,1336.9,1305,1328.55,1749235]
["2015-12-16",1323.75,1345,1323.75,1340.5,760550]
["2015-12-17",1340.3,1349.95,1337.95,1345.05,1214077]
["2015-12-18",1341.2,1356.55,1340.3,1344.95,865902]
["2015-12-21",1341,1349.85,1335.8,1346.15,1139572]
["2015-12-22",1348.85,1352.45,1326.4,1344.15,2156584]
["2015-12-23",1344,1352,1342.15,1348.1,742270]
["2015-12-24",1349,1367.8,1345.15,1356.35,1243652]
["2015-12-25",1345.1,1365,1345.1,1360.05,1080997]
["2015-12-28",1362.5,1375.9,1362,1370.55,1786853]
["2015-12-29",1361,1390,1361,1387.15,1306391]
["2015-12-30",1386,1437,1385.1,1422.6,3486809]
["2015-12-31",1424,1428.9,1412.25,1414.7,1156063]
["2016-01-01",1409.05,1415,1401.85,1410.05,1112751]
["2016-01-04",1409.8,1441.65,1405.1,1435.4,1911333]
["2016-01-05",1430.1,1455.8,1429,1447.7,1473479]
["2016-01-06",1444,1451.8,1430.65,1442.15,910395]
["2016-01-07",1440.1,1441.9,1420,1425.35,476043]
["2016-01-08",1421.6,1448.9,1412.7,1443.55,372147]
["2016-01-11",1441.5,1457,1441.5,1452.8,1130759]
["2016-01-12",1440.7,1456.85,1440.7,1451.05,1924573]
["2016-01-13",1450,1464.05,1442.3,1455.1,655347]
["2016-01-14",1453,1475,1451.5,1473.7,865015]
["2016-01-15",1467,1499.95,1466,1496.4,1426835]
["2016-01-18",1495.25,1503.05,1477.3,1483.2,1278341]
["2016-01-19",1486.25,1525,1485.25,1517,2299712]
["2016-01-20",1515.1,1516,1498,1501.85,1268663]
["2016-01-21",1491,1519.9,1491,1513.2,1568038]
["2016-01-22",1517,1543,1508.6,1540.15,1720027]
["2016-01-25",1536.15,1565.5,1536.15,1561.2,1149755]
["2016-01-26",1561,1597.6,1559.35,1589.9,1954351]
["2016-01-27",1590,1595.65,1574.9,1583.15,2170751]
["2016-01-28",1575,1589.55,1556.65,1566.2,1110665]
["2016-01-29",1558,1567.95,1548,1560.5,904726]
["2016-02-01",1556.05,1558.7,1548,1551.7,897248]
["2016-02-02",1557,1577,1543.8,1567.7,1525609]
["2016-02-03",1572,1580.4,1560.6,1570.25,2106199]
["2016-02-04",1559.85,1573.65,1554.4,1566.95,847494]
["2016-02-05",1564.5,1564.5,1540.45,1546.75,1869955]
["2016-02-08",1540,1572.65,1539.95,1557.65,2084068]
["2016-02-09",1563,1574.4,1553.7,1559.95,832302]
["2016-02-10",1561.4,1562.1,1532,1542.15,1357228]
["2016-02-11",1548.5,1552,1528.4,1543.35,928658]
["2016-02-12",1540.1,1570,1536.15,1556.35,890768]
["2016-02-15",1556,1583.4,1541.65,1575.75,1532831]
["2016-02-16",1565,1573.7,1551.25,1556.85,484406]
["2016-02-17",1556,1571.2,1541.25,1567.35,565166]
["2016-02-18",1570,1575,1531,1543.4,479966]
["2016-02-19",1540.1,1540.1,1501,1507.8,563169]
["2016-02-22",1505,1509.35,1484.1,1498.35,932624]
["2016-02-23",1498.9,1498.9,1475,1480.75,448208]
["2016-02-24",1480,1513,1477.6,1497.4,836177]
["2016-02-25",1509.9,1538.9,1501,1530.45,1023142]
["2016-02-26",1540,1550.1,1520.7,1536.9,1122329]
["2016-02-29",1481.9,1524.5,1478.35,1511.75,2516030]
["2016-03-01",1513.5,1514,1448.35,1472.45,2695748]
["2016-03-02",1470,1493.45,1457.95,1483.15,1535791]
["2016-03-03",1495,1499,1431,1456.65,2639502]
["2016-03-04",1487.95,1494.9,1427.45,1452.75,4277229]
["2016-03-07",1446,1459.8,1425,1425.3,1481242]
["2016-03-08",1424.45,1448,1424,1430.55,1692085]
["2016-03-09",1430.55,1430.55,1398.65,1402.3,3964597]
["2016-03-10",1393,1393.45,1365.1,1369.35,2377038]
["2016-03-11",1365,1384.7,1365,1370.75,1984458]
["2016-03-14",1368,1382,1365,1378.4,2010285]
["2016-03-15",1373.5,1438.8,1373.5,1433.9,2815163]
["2016-03-16",1426,1447.25,1407.9,1418.5,1820895]
["2016-03-17",1420,1472.4,1420,1467.2,1863559]
["2016-03-18",1467.1,1478.85,1457.4,1471.6,1130090]
["2016-03-21",1472,1487.8,1470,1480.1,884065]
["2016-03-22",1483.2,1503.45,1483,1498.45,974850]
["2016-03-23",1498.45,1510.9,1491.1,1495.9,569857]
["2016-03-24",1495,1495,1486.1,1489.65,28017]
["2016-03-25",1480,1481,1445.7,1451.6,931249]
["2016-03-28",1455.1,1470.55,1443.75,1457.95,1125050]
["2016-03-29",1458.1,1477.2,1450,1471.55,1782963]
["2016-03-30",1469,1469,1447.45,1454.05,1207826]
["2016-03-31",1455,1478.5,1454.1,1473.8,1450100]
["2016-04-01",1471.25,1478,1461,1472.4,692752]
["2016-04-04",1465,1502,1465,1492.85,949216]
["2016-04-05",1498,1509.15,1492.3,1498.4,923472]
["2016-04-06",1495,1526.75,1478.35,1492.7,1531981]
["2016-04-07",1500,1502.95,1463.6,1469.55,793306]
["2016-04-08",1469.5,1500,1460,1498,1011932]
["2016-04-11",1498,1516.5,1490.3,1514.1,700127]
["2016-04-12",1516,1527.5,1485.1,1497.35,726019]
["2016-04-13",1500,1512,1487,1499.4,1204173]
["2016-04-14",1491,1509.25,1476.75,1498.45,964934]
["2016-04-15",1504,1507,1457.1,1469.4,1548806]
["2016-04-18",1460,1473.9,1450.15,1465.35,652660]
["2016-04-19",1461.1,1472.65,1452.7,1467.8,864338]
["2016-04-20",1453.7,1478.5,1452.05,1470.75,1270226]
["2016-04-21",1470.1,1539,1468,1518.95,1775422]
["2016-04-22",1525.05,1544.7,1519.1,1525.05,1680215]
["2016-04-25",1530.2,1542,1492,1501.55,1102734]
["2016-04-26",1494.1,1495.1,1462.05,1468.1,2402977]
["2016-04-27",1460,1464,1435.1,1445.65,1575671]
["2016-04-28",1448,1457.25,1431,1450.7,1552998]
["2016-04-29",1453,1465,1428,1452.45,1292081]
["2016-05-02",1455,1460,1440.15,1443.8,1145764]
["2016-05-03",1454.9,1454.9,1423.55,1427.7,1069894]
["2016-05-04",1421,1433.15,1399.1,1404.5,2086439]
["2016-05-05",1408.8,1431.85,1408,1422.25,1424112]
["2016-05-06",1415,1434.1,1400.1,1410.7,944582]
["2016-05-09",1413.5,1427.1,1380.7,1392.3,930274]
["2016-05-10",1396.9,1447.75,1381.05,1437.7,1163244]
["2016-05-11",1447.8,1497,1442,1491.9,1910339]
["2016-05-12",1495,1524.3,1458.2,1518.15,2408548]
["2016-05-13",1512,1516.7,1483.4,1492.35,677326]
["2016-05-16",1493.1,1508.5,1486.65,1500.55,828621]
["2016-05-17",1497.7,1519,1465,1489.8,765453]
["2016-05-18",1490.85,1541,1490,1538.3,958530]
["2016-05-19",1542,1558,1522,1530.2,646506]
["2016-05-20",1528,1535,1500,1506.65,829398]
["2016-05-23",1495.3,1521.75,1495.3,1504.9,548663]
["2016-05-24",1510,1526.8,1498,1511.95,661312]
["2016-05-25",1520,1570,1520,1564.55,1167637]
["2016-05-26",1595,1624.8,1579.3,1609.85,1625768]
["2016-05-27",1601.1,1647.3,1599.3,1641.75,1030285]
["2016-05-30",1625,1666.35,1617.6,1649.35,1112493]
["2016-05-31",1645.05,1684.95,1645.05,1678.5,1499625]
["2016-06-01",1680,1692.3,1644,1660.4,1722766]
["2016-06-02",1719,1759,1700,1742.8,4275402]
["2016-06-03",1741,1758.8,1728.3,1746.5,1487386]
["2016-06-06",1748,1780.45,1743.6,1749.8,823251]
["2016-06-07",1748.5,1792,1745,1782.8,1090822]
["2016-06-08",1780,1810,1766.7,1795.75,2044404]
["2016-06-09",1795,1798.95,1750.1,1774.5,1189532]
["2016-06-10",1758,1794.6,1757.25,1779.2,887131]
["2016-06-13",1780,1804.95,1775.45,1792.3,1308742]
["2016-06-14",1790,1831.5,1789.45,1815.5,1413375]
["2016-06-15",1810.05,1834.8,1790,1815.4,1070589]
["2016-06-16",1819.7,1849.9,1816.7,1845.85,923427]
["2016-06-17",1840,1877.4,1840,1867.2,1177592]
["2016-06-20",1873,1881.95,1864.65,1870.1,1152645]
["2016-06-21",1874,1890.9,1813.45,1822.7,1347490]
["2016-06-22",1805.1,1856.15,1783.7,1845.4,1079314]
["2016-06-23",1841,1841,1808.15,1814,1038787]
["2016-06-24",1820.2,1844.85,1809.95,1819.8,1084148]
["2016-06-27",1824.5,1858,1802,1833.5,1651034]
["2016-06-28",1824.2,1830,1755.55,1780.9,1389965]
["2016-06-29",1798,1807,1755.55,1777.45,1060676]
["2016-06-30",1789.8,1789.8,1730,1736.4,1362422]
["2016-07-01",1740.1,1743.7,1701.15,1717.8,1811997]
["2016-07-04",1705,1797.15,1695.2,1778.95,2130494]
["2016-07-05",1794,1838,1784.3,1829.45,2016442]
["2016-07-06",1823.1,1878.6,1814,1842,1331619]
["2016-07-07",1839,1878.85,1830,1838.8,972642]
["2016-07-08",1828,1946.1,1828,1907.9,2222342]
["2016-07-11",1901,1970,1878.3,1947.1,2952591]
["2016-07-12",1939,2050,1930,2033.2,2641471]
["2016-07-13",2020,2069,2017.5,2056.85,1077017]
["2016-07-14",2050.1,2067,1986.15,2001.1,1177532]
["2016-07-15",2000,2078.8000000000002,1993.95,2069.1,1313258]
["2016-07-18",2069,2069,1981.05,1990.75,1963746]
["2016-07-19",2009,2025,1975,1988.8,1379798]
["2016-07-20",1986,2016.7,1981,1987.9,2150486]
["2016-07-21",2008,2018,1983.5,1993.8,1504247]
["2016-07-22",1995,1998.55,1945.8,1967.9,952784]
["2016-07-25",1965,1990,1946.55,1953.75,1048160]
["2016-07-26",1950,1985,1894.05,1902.55,1230253]
["2016-07-27",1900,1952.55,1897.1,1947.45,1663908]
["2016-07-28",1942.05,1964.8,1937.9,1954.5,1054909]
["2016-07-29",1948,1990,1926.5,1966.3,1953620]
["2016-08-01",1950,1989.9,1941,1950.3,1795929]
["2016-08-02",1950,1977.2,1940,1955.1,1494379]
["2016-08-03",1955,1977.9,1926,1939.5,2470150]
["2016-08-04",1941.5,1970.95,1920.2,1959.05,2166929]
["2016-08-05",1954.8,1974.1,1935.1,1942.9,2459852]
["2016-08-08",1943.1,1961.95,1937.45,1948.1,892333]
["2016-08-09",1954,1961.85,1920,1927.8,993675]
["2016-08-10",1932,1954.85,1916.7,1949.05,795997]
["2016-08-11",1971.8,2036.9,1960.4,2024.6,2336177]
["2016-08-12",2032,2069,2026.95,2033.6,967016]
["2016-08-15",2035,2097.6999999999998,2025.3,2089.75,996939]
["2016-08-16",2083,2098,2056.5500000000002,2061.4499999999998,914053]
["2016-08-17",2055.5,2097.65,2045.1,2090.85,887929]
["2016-08-18",2088,2098,2067.25,2080,582160]
["2016-08-19",2103,2138,2082.4,2122.0500000000002,1142224]
["2016-08-22",2127.5,2225,2125,2212.75,2187230]
["2016-08-23",2235,2258.85,2201,2215.4,2332546]
["2016-08-24",2230,2230,2095.6999999999998,2108.4499999999998,3343607]
["2016-08-25",2104.8000000000002,2133.8000000000002,2061.5500000000002,2120.65,2673083]
["2016-08-26",2125,2127.9499999999998,2050,2071.65,1842686]
["2016-08-29",2088,2107.65,2076.85,2089.35,1022307]
["2016-08-30",2088.5,2103,2046.15,2061.15,1227748]
["2016-08-31",2042,2082.35,2001.85,2008.7,1808879]
["2016-09-01",1995,2072,1995,2067.75,1263701]
["2016-09-02",2068,2089.8000000000002,2052.5500000000002,2063.9499999999998,901971]
["2016-09-05",2065,2085.8000000000002,2047.9,2069.8000000000002,914538]
["2016-09-06",2070.25,2100,2070.25,2091.9499999999998,1057437]
["2016-09-07",2089,2129,2079.4,2112.0500000000002,1761538]
["2016-09-08",2110,2141.9499999999998,2091.1,2097.6,673240]
["2016-09-09",2100,2109.4,2095.1999999999998,2099,65452]
["2016-09-12",2100,2105,2031.7,2042,1130643]
["2016-09-13",2063,2103.5500000000002,2059.0500000000002,2091.1,833875]
["2016-09-14",2100,2148.15,2080.3000000000002,2121.9499999999998,978474]
["2016-09-15",2130,2131.75,2071.1999999999998,2090.85,804673]
["2016-09-16",2090,2140,2050,2094.65,980569]
["2016-09-19",2096.85,2121.6999999999998,2079,2087.15,500341]
["2016-09-20",2098.9499999999998,2106.1999999999998,2043.65,2049,604169]
["2016-09-21",2072,2072,2021.85,2026.2,1064852]
["2016-09-22",2046,2059.9,2032.25,2044,1415801]
["2016-09-23",2049.9499999999998,2055,2021.2,2029.9,1038932]
["2016-09-26",2046.85,2049.9,2017,2023.6,829348]
["2016-09-27",2023.2,2034.7,1980,1986.6,1151441]
["2016-09-28",1991,2011,1985.1,2000.85,747247]
["2016-09-29",2008,2026.85,1993.1,2013.25,975499]
["2016-09-30",2003.1,2016.45,1987,1993.7,1023706]
["2016-10-03",2009,2013.7,1975,1986.45,1060489]
["2016-10-04",1993.1,1996.55,1970,1984.6,1402861]
["2016-10-05",1992,2014.7,1981.8,2004.35,962406]
["2016-10-06",1995,2021,1995,2013.9,626630]
["2016-10-07",2016.05,2042,2015.05,2020.8,724592]
["2016-10-10",2019.9,2031.6,1993.65,2000.05,759518]
["2016-10-11",2016,2033.55,1983.05,1987.15,698595]
["2016-10-12",1991,2010,1991,2000.3,723481]
["2016-10-13",2029,2029.95,2000,2004.85,913170]
["2016-10-14",2000,2089,2000,2082.75,1826667]
["2016-10-17",2079,2086.85,2043,2058.0500000000002,778031]
["2016-10-18",2045,2064,2025.1,2028.9,827982]
["2016-10-19",2037.95,2045,1995,2001.8,1731675]
["2016-10-20",2013.7,2039.8,2005.15,2019.15,1429250]
["2016-10-21",2031.6,2065.85,2030,2045.35,1497737]
["2016-10-24",2040,2071,2038,2055.8000000000002,793995]
["2016-10-25",2075.9499999999998,2110,2062.65,2081.5,1080993]
["2016-10-26",2088.1,2130,2085.85,2120.5500000000002,982906]
["2016-10-27",2129.9499999999998,2143.4499999999998,2097.9499999999998,2109.0500000000002,660612]
["2016-10-28",2119.8000000000002,2129,2104.25,2110.6999999999998,435078]
["2016-10-31",2115,2117,2091.4499999999998,2100.3000000000002,1148597]
["2016-11-01",2107,2169.9,2105,2160.65,1239973]
["2016-11-02",2170,2175.25,2146.6999999999998,2156.0500000000002,834388]
["2016-11-03",2160.1,2184.9499999999998,2150.9,2172.0500000000002,622888]
["2016-11-04",2180.1,2184.5,2151.1,2153.3000000000002,264976]
["2016-11-07",2166,2189,2156.15,2167,863474]
["2016-11-08",2164.6999999999998,2229.1,2147.25,2222.1999999999998,1309087]
["2016-11-09",2229,2244,2197,2239.6,1155905]
["2016-11-10",2240,2256.4499999999998,2199,2206.15,1448743]
["2016-11-11",2212,2244,2210,2232.65,1275010]
["2016-11-14",2228.75,2255.5,2222.1,2241.9499999999998,1291103]
["2016-11-15",2260,2309.8000000000002,2235,2280.9,1684667]
["2016-11-16",2285,2384,2285,2368.75,1907158]
["2016-11-17",2372,2384.8000000000002,2320,2326.75,1487482]
["2016-11-18",2342.4499999999998,2378.1999999999998,2327,2353.6,1524427]
["2016-11-21",2380,2380.1,2325,2350.3000000000002,1498981]
["2016-11-22",2298,2298,2206.0500000000002,2213.0500000000002,3782378]
["2016-11-23",2218.9499999999998,2350,2215.5,2338.1999999999998,3005279]
["2016-11-24",2334,2339.25,2275.1,2280.3000000000002,1566141]
["2016-11-25",2287.1,2296.85,2264.1,2274.0500000000002,1192015]
["2016-11-28",2268.1,2276.6999999999998,2237.3000000000002,2252.4499999999998,1145381]
["2016-11-29",2244,2283.25,2235,2248.6999999999998,925133]
["2016-11-30",2226,2259.5,2220.1,2229.6,1266474]
["2016-12-01",2232,2247.85,2196.1,2212.35,1426083]
["2016-12-02",2240,2240,2205,2209.8000000000002,849038]
["2016-12-05",2198.0500000000002,2227,2190,2217.6,1112625]
["2016-12-06",2225.1,2269.8000000000002,2221,2241.0500000000002,1087123]
["2016-12-07",2222,2244.25,2190.8000000000002,2194.4499999999998,681240]
["2016-12-08",2174,2175,2112.0500000000002,2151.35,1347083]
["2016-12-09",2163.8000000000002,2200,2140,2194.4,926825]
["2016-12-12",2180,2189.9,2145,2175.25,961326]
["2016-12-13",2190,2195,2131,2144.4,995456]
["2016-12-14",2144,2144,2085.1,2093.5500000000002,2009635]
["2016-12-15",2100,2126.5,2096,2101.6999999999998,1784393]
["2016-12-16",2118,2123.6,2095,2105.4499999999998,1537174]
["2016-12-19",2107,2138.4,2096.5,2133.75,1047175]
["2016-12-20",2137.9,2184.75,2128.1,2167.9,955031]
["2016-12-21",2160,2186,2147.1999999999998,2165.4,835197]
["2016-12-22",2165,2191,2155.85,2166,763458]
["2016-12-23",2170,2215,2162.25,2197.9499999999998,536459]
["2016-12-26",2206,2222,2182.8000000000002,2189.35,793962]
["2016-12-27",2198,2213,2190.75,2205.6999999999998,858930]
["2016-12-28",2204,2205.25,2170.1,2177.9,1225212]
["2016-12-29",2189,2199.5,2180,2188.9,1652687]
["2016-12-30",2194,2195,2177.15,2182.15,1929856]
["2017-01-02",2161,2280,2160.15,2275.75,1994096]
["2017-01-03",2271.8000000000002,2299,2228,2240.0500000000002,803039]
["2017-01-04",2233.1999999999998,2254,2224,2240.65,1015166]
["2017-01-05",2254.85,2286.25,2242.5500000000002,2251.9,1151003]
["2017-01-06",2252.85,2260,2232.15,2240.75,657281]
["2017-01-09",2245.5,2250.0500000000002,2152.8000000000002,2228.5,2349236]
["2017-01-10",2228.1,2228.5,2135,2142.65,1914884]
["2017-01-11",2155,2177.65,2122,2151.65,1275127]
["2017-01-12",2153,2189.75,2153,2179.4499999999998,834894]
["2017-01-13",2148.0500000000002,2202,2136.85,2149.5500000000002,1009942]
["2017-01-16",2141,2160.5,2124.3000000000002,2139.5500000000002,1080623]
["2017-01-17",2135.5,2151.8000000000002,2104.25,2122,1282921]
["2017-01-18",2075,2075,2013.05,2039.4,4326331]
["2017-01-19",2038,2122.9,2011.4,2108.1999999999998,2864478]
["2017-01-20",2125,2145,2085,2127,2340388]
["2017-01-23",2125,2141.9,2115.4499999999998,2128.25,94751]
["2017-01-24",2136.9499999999998,2157.9499999999998,2126.15,2152.6,1091507]
["2017-01-25",2144,2172,2130,2146.65,1124984]
["2017-01-26",2148.0500000000002,2158.5,2087.5500000000002,2093.5,1596175]
["2017-01-27",2100.9499999999998,2115,2065.0500000000002,2094.25,2506238]
["2017-01-30",2097,2122.85,2080.0500000000002,2102.1,1485581]
["2017-01-31",2104,2144.9499999999998,2082,2133.15,1341634]
["2017-02-01",2145,2185,2144.9,2176.6999999999998,1377966]
["2017-02-02",2190,2202,2161.0500000000002,2172.25,1881508]
["2017-02-03",2172.85,2182,2147.6,2166.5,790597]
["2017-02-06",2172,2187,2130,2138.85,847328]
["2017-02-07",2130.1,2165.9499999999998,2120.6999999999998,2153.8000000000002,1297493]
["2017-02-08",2152,2162,2105,2140.4,1675250]
["2017-02-09",2140.4,2148.65,2115.1999999999998,2126.15,1076443]
["2017-02-10",2118,2174.9,2100,2164.1,1170371]
["2017-02-13",2181,2258,2174.0500000000002,2252.75,1798622]
["2017-02-14",2264,2264,2184.1999999999998,2196.3000000000002,1737955]
["2017-02-15",2220,2227,2142.6999999999998,2222.9,3840719]
["2017-02-16",2220,2242.9,2211.3000000000002,2221.75,921297]
["2017-02-17",2233.9499999999998,2249.9,2219.9,2221.0500000000002,743137]
["2017-02-20",2231.4,2243.9,2201.1,2213.75,969496]
["2017-02-21",2227,2235,2193.1999999999998,2205.25,1580224]
["2017-02-22",2205.25,2222.6999999999998,2180.1,2191.35,1275383]
["2017-02-23",2186,2206.35,2176.9,2194.25,923090]
["2017-02-24",2185.1,2205.6,2181,2189.1999999999998,1198689]
["2017-02-27",2181.25,2219.9,2181.25,2208.4499999999998,958889]
["2017-02-28",2210.8000000000002,2229,2204.15,2213.6999999999998,657239]
["2017-03-01",2213.6999999999998,2221.6,2190,2198.9,480616]
["2017-03-02",2191.0500000000002,2203,2140.1,2165.5500000000002,2358091]
["2017-03-03",2165.1,2181.8000000000002,2147.65,2162.0500000000002,1303450]
["2017-03-06",2152,2184.6999999999998,2152,2159.9,899720]
["2017-03-07",2153,2166.6999999999998,2123.15,2159.35,1443032]
["2017-03-08",2165.8000000000002,2239,2165.8000000000002,2210.9499999999998,1273742]
["2017-03-09",2214.4,2237.6999999999998,2201.1,2216.1,694614]
["2017-03-10",2216.1,2225,2171.15,2193.15,1260098]
["2017-03-13",2200.0500000000002,2253.4,2100.25,2160.75,2620899]
["2017-03-14",2150,2160,1999.5,2036.7,3258303]
["2017-03-15",2028,2160,2028,2068.1999999999998,2351057]
["2017-03-16",2061.1999999999998,2089,2055.8000000000002,2082.85,2058473]
["2017-03-17",2096.75,2124,2075.1,2111.9499999999998,2108421]
["2017-03-20",2119,2149,2096,2127.9,1547390]
["2017-03-21",2149,2169.6,2133.6,2154,1325425]
["2017-03-22",2160.15,2184.6,2118,2131.4499999999998,897547]
["2017-03-23",2140,2158.75,2122.4499999999998,2150.5500000000002,943744]
["2017-03-24",2145,2180,2135.1999999999998,2159.9499999999998,1410355]
["2017-03-27",2158.8000000000002,2167,2130.15,2141.35,1292824]
["2017-03-28",2144,2157.75,2116.0500000000002,2129.85,547579]
["2017-03-29",2129.85,2138,2105.1999999999998,2128.6,1242314]
["2017-03-30",2130,2134.9,2077,2089.25,1070531]
["2017-03-31",2083.1,2116.4,2068,2104.15,2174235]
["2017-04-03",2100.15,2107.8000000000002,2056,2084.25,1680793]
["2017-04-04",2087,2118,2080,2113.8000000000002,1333098]
["2017-04-05",2115,2160.9499999999998,2115,2158.15,1314034]
["2017-04-06",2165,2214,2138.1999999999998,2206.9499999999998,1772281]
["2017-04-07",2249,2254,2183.8000000000002,2237.35,1367169]
["2017-04-10",2238,2239,2185.0500000000002,2213.5500000000002,952011]
["2017-04-11",2210,2276.9499999999998,2210,2269.75,1219953]
["2017-04-12",2284.9,2297,2271,2279.85,959072]
["2017-04-13",2293,2293,2221.3000000000002,2227.0500000000002,974412]
["2017-04-14",2230,2289,2210.1,2276.0500000000002,948177]
["2017-04-17",2284.9,2299,2262,2292.4,577837]
["2017-04-18",2293,2299.9,2254.0500000000002,2268.85,631367]
["2017-04-19",2269,2319.5,2255,2309.0500000000002,739550]
["2017-04-20",2310,2320,2293,2310.5500000000002,514211]
["2017-04-21",2296,2344.15,2291.15,2307.65,1018091]
["2017-04-24",2317,2406.9,2315,2399.5500000000002,1529418]
["2017-04-25",2400.5500000000002,2435,2376.6,2425.4,1073235]
["2017-04-26",2418.9,2419,2382.3000000000002,2390.75,546395]
["2017-04-27",2400,2411.75,2383.5,2401.6,453870]
["2017-04-28",2399,2445,2392,2417.9,763381]
["2017-05-01",2412.4,2425.5,2401,2410.5,268068]
["2017-05-02",2420.0500000000002,2498,2410.4,2488.5500000000002,1102451]
["2017-05-03",2484.9499999999998,2486.15,2433.25,2449.4499999999998,1250294]
["2017-05-04",2470,2472.65,2381.6,2398.15,777121]
["2017-05-05",2399.5500000000002,2419.6,2335,2351.8000000000002,995281]
["2017-05-08",2371,2410,2361.1,2394.4499999999998,664723]
["2017-05-09",2418.8000000000002,2439,2385.25,2426.25,793962]
["2017-05-10",2426.1999999999998,2430,2393.75,2399.3000000000002,694828]
["2017-05-11",2409.65,2424,2386.85,2401.85,703620]
["2017-05-12",2410,2429.8000000000002,2375,2381.9499999999998,895110]
["2017-05-15",2452,2485,2435,2441.1999999999998,1753744]
["2017-05-16",2468,2469.85,2443.0500000000002,2463.75,490536]
["2017-05-17",2465,2540,2461.9,2532.4,1199508]
["2017-05-18",2540,2596.3000000000002,2532.3000000000002,2586.15,1032929]
["2017-05-19",2594.9,2602,2567,2595.1999999999998,740709]
["2017-05-22",2594,2614.35,2567,2605.75,903457]
["2017-05-23",2577.15,2599.65,2555,2589.3000000000002,657461]
["2017-05-24",2584.8000000000002,2610,2572.6,2595.0500000000002,949626]
["2017-05-25",2575.1,2598,2569.25,2580.0500000000002,1203605]
["2017-05-26",2575,2587.9499999999998,2510,2516.4,1190941]
["2017-05-29",2532,2541.9,2488,2526.0500000000002,914318]
["2017-05-30",2544.9,2545,2490.1,2523.6999999999998,702328]
["2017-05-31",2516.15,2534.85,2490.25,2506.65,918781]
["2017-06-01",2490,2495,2459.0500000000002,2469.8000000000002,836328]
["2017-06-02",2465,2507.6999999999998,2465,2478.6999999999998,732395]
["2017-06-05",2490.9,2495.5500000000002,2455,2468.4,645448]
["2017-06-06",2489.9,2489.9,2440.1999999999998,2471.75,492276]
["2017-06-07",2470,2530,2470,2500.0500000000002,1384189]
["2017-06-08",2514,2532,2490.0500000000002,2499.75,789028]
["2017-06-09",2491.0500000000002,2505,2470,2487.6,686630]
["2017-06-12",2500,2504.9,2435,2438.5,1617078]
["2017-06-13",2444.5,2455.0500000000002,2430.0500000000002,2436.1999999999998,1028379]
["2017-06-14",2447,2460,2430,2432.4499999999998,1132725]
["2017-06-15",2444,2468.1999999999998,2435.8000000000002,2464.1999999999998,1548119]
["2017-06-16",2470,2528.5,2466.9,2522.0500000000002,1571756]
["2017-06-19",2529,2550,2500,2533.8000000000002,907745]
["2017-06-20",2534,2567.4,2514.0500000000002,2549.9499999999998,717730]
["2017-06-21",2547,2549.3000000000002,2513,2522.35,883144]
["2017-06-22",2525.4,2560,2523.0500000000002,2537.15,405074]
["2017-06-23",2545.8000000000002,2554.8000000000002,2514.1,2537.9,703970]
["2017-06-26",2539,2616,2539,2606.4,1530845]
["2017-06-27",2622,2627.45,2577.4499999999998,2584.75,850799]
["2017-06-28",2599.9,2621.8,2583.0500000000002,2598.6,733530]
["2017-06-29",2612,2650,2599.0500000000002,2642.7,848671]
["2017-06-30",2652,2667,2625.1,2631.25,709049]
["2017-07-03",2638,2642.75,2591.1999999999998,2600.15,629384]
["2017-07-04",2610,2624.4,2591.5,2598.35,537811]
["2017-07-05",2610,2624.35,2593.1999999999998,2607.6,598105]
["2017-07-06",2614,2618.6,2554,2558.3000000000002,575772]
["2017-07-07",2566,2575,2544,2550.85,767804]
["2017-07-10",2561,2604.75,2561,2591.1999999999998,828850]
["2017-07-11",2591.6999999999998,2651.8,2581,2642.3,741539]
["2017-07-12",2643,2740,2642,2714.2,1793932]
["2017-07-13",2714,2734,2676.25,2721.8,499792]
["2017-07-14",2724,2782.45,2683.3,2688.2,1027995]
["2017-07-17",2693,2706.95,2632.75,2643,1221066]
["2017-07-18",2660.95,2725,2660,2708.6,1236579]
["2017-07-19",2710,2724.9,2670.1,2684,806356]
["2017-07-20",2695.4,2775.45,2675.3,2767.95,1044767]
["2017-07-21",2772.95,2776.65,2708.15,2736.6,1394477]
["2017-07-24",2752,2802,2737,2775.6,1071011]
["2017-07-25",2739.6,2839.7,2725.6,2731.35,1728837]
["2017-07-26",2738,2739.95,2649.25,2683.2,981221]
["2017-07-27",2708,2723.3,2686.5,2706.05,842588]
["2017-07-28",2706,2727.45,2668.5,2678.5,1172181]
["2017-07-31",2680,2724.8,2670,2716.55,1104766]
["2017-08-01",2730,2735.7,2678.8,2699.2,1184703]
["2017-08-02",2730,2758.6,2664.25,2678.1,1924007]
["2017-08-03",2475,2511.35,2430,2441.15,4946406]
["2017-08-04",2490,2493.6,2417.9499999999998,2423.3000000000002,1699621]
["2017-08-07",2425.85,2443.75,2415,2433.4,975366]
["2017-08-08",2485,2489,2445.1,2451.85,1033832]
["2017-08-09",2465,2468,2455,2465.35,156299]
["2017-08-10",2519,2519.6999999999998,2444.9499999999998,2457.15,1398604]
["2017-08-11",2484.9,2484.9,2453.4499999999998,2478.6,1144979]
["2017-08-14",2475,2514,2473,2506.0500000000002,1212508]
["2017-08-15",2521.8000000000002,2574.9,2509,2558.1999999999998,2055646]
["2017-08-16",2561,2620,2561,2607.85,1585035]
["2017-08-17",2649,2649,2580.5,2590.35,1270816]
["2017-08-18",2638,2638,2590,2599.5,1155321]
["2017-08-21",2604.8000000000002,2615.6999999999998,2557,2572.85,1063370]
["2017-08-22",2575.1,2582,2551,2569.65,770982]
["2017-08-23",2578,2594,2555.4,2580.6999999999998,624970]
["2017-08-24",2580,2611,2575,2591.75,660291]
["2017-08-25",2595,2604.9,2565.15,2588.4499999999998,822770]
["2017-08-28",2585.1999999999998,2611.15,2575,2606.4499999999998,728587]
["2017-08-29",2595.1,2625,2592.25,2618.3000000000002,785276]
["2017-08-30",2620,2626.65,2579.75,2585.85,733513]
["2017-08-31",2598,2598,2557.4499999999998,2573.75,932873]
["2017-09-01",2588,2610.25,2560.5500000000002,2605.4499999999998,897693]
["2017-09-04",2608,2640,2586.65,2622.15,1000797]
["2017-09-05",2622,2665,2622,2657.7,971383]
["2017-09-06",2660,2679.4,2616,2636,1185842]
["2017-09-07",2630.05,2656.35,2615,2627.3,792400]
["2017-09-08",2627.3,2668,2625.3,2653.3,866209]
["2017-09-11",2658.35,2691.9,2635.35,2643,994884]
["2017-09-12",2650.5,2700,2645.25,2692.95,948177]
["2017-09-13",2693,2710.95,2649.35,2657.3,718286]
["2017-09-14",2671.9,2673.4,2618.5,2635.35,1547335]
["2017-09-15",2664,2667,2629.9,2637.95,642654]
["2017-09-18",2640.9,2649.8,2572.15,2578.9499999999998,1179838]
["2017-09-19",2595,2595,2501.65,2512.8000000000002,1616287]
["2017-09-20",2516,2559,2509.1,2514.85,1243970]
["2017-09-21",2515,2531.9,2496.1999999999998,2507.9,1043985]
["2017-09-22",2500.6,2522.9,2487,2492.15,969411]
["2017-09-25",2500,2520,2422.65,2450.6999999999998,1190393]
["2017-09-26",2384.9,2385,2352.25,2358.65,1743894]
["2017-09-27",2350,2459.25,2345,2443.0500000000002,1669570]
["2017-09-28",2453.4,2470,2405.25,2444.1,1143538]
["2017-09-29",2455.1,2468.5,2434.8000000000002,2460.6999999999998,740722]
["2017-10-02",2471.3000000000002,2523.75,2468,2510.5500000000002,951565]
["2017-10-03",2526,2529,2474.4,2513.4,821977]
["2017-10-04",2500,2536.65,2494.6,2516.6999999999998,633238]
["2017-10-05",2515,2520.85,2465.65,2479.9,1644486]
["2017-10-06",2486,2510,2465,2505,313103]
["2017-10-09",2508,2536.9499999999998,2507,2522.9,389460]
["2017-10-10",2525,2542.4499999999998,2516,2530.0500000000002,350671]
["2017-10-11",2532.6999999999998,2566.4,2525,2558.25,786896]
["2017-10-12",2567,2567,2541,2545.5500000000002,183415]
["2017-10-13",2551,2590.9499999999998,2550.6,2579.4499999999998,462870]
["2017-10-16",2581,2599.9,2524.65,2540.25,877121]
["2017-10-17",2529.1,2529.1,2440,2446.6,1211892]
["2017-10-18",2470,2479.15,2407.4499999999998,2417.6999999999998,1318166]
["2017-10-19",2442.4,2449,2420.5500000000002,2443.8000000000002,782704]
["2017-10-20",2455,2519.9,2450,2512.3000000000002,1598821]
["2017-10-23",2517,2528,2480.25,2509.6999999999998,798003]
["2017-10-24",2520,2530.4,2480.1,2497.9,734216]
["2017-10-25",2516,2531.8000000000002,2500.5,2521.9499999999998,893548]
["2017-10-26",2533,2581.75,2523.25,2539.1,2504960]
["2017-10-27",2543.6999999999998,2545,2484.3000000000002,2532.15,2646915]
["2017-10-30",2536,2551,2503,2511,567537]
["2017-10-31",2520,2530,2483.25,2500.4499999999998,1029283]
["2017-11-01",2522,2522,2488.25,2513.8000000000002,1155240]
["2017-11-02",2516.5,2521.25,2495.5,2513.5500000000002,1056607]
["2017-11-03",2514,2532.0500000000002,2496.1,2503.6,1575190]
["2017-11-06",2512.35,2515,2489.5500000000002,2502.0500000000002,1369368]
["2017-11-07",2503,2544.9,2502.9,2539.6,1560990]
["2017-11-08",2538,2568.6999999999998,2512.9,2544.65,1867196]
["2017-11-09",2560.6999999999998,2575,2470,2482.0500000000002,2908701]
["2017-11-10",2482,2521.4499999999998,2462.0500000000002,2514.1999999999998,1590901]
["2017-11-13",2511.65,2565,2507.1,2558.25,1172527]
["2017-11-14",2568,2571.6999999999998,2502.1,2514.3000000000002,1122709]
["2017-11-15",2520,2591.6999999999998,2519,2552.4,2265084]
["2017-11-16",2553,2594.8000000000002,2550.85,2575.75,1068208]
["2017-11-17",2561.5,2569.1,2500,2512.9,1038216]
["2017-11-20",2510,2526.25,2433,2441.15,1899527]
["2017-11-21",2455.0500000000002,2487.25,2447.25,2459.9,1468761]
["2017-11-22",2479.8000000000002,2479.8000000000002,2447,2462.15,1553990]
["2017-11-23",2470,2547.75,2460.25,2538.75,2079163]
["2017-11-24",2560,2595,2555,2584.8000000000002,1182196]
["2017-11-27",2585.0500000000002,2643,2565.25,2635.65,1330007]
["2017-11-28",2636,2687.3,2635,2681.05,1309001]
["2017-11-29",2698.8,2698.8,2642.25,2675.55,900794]
["2017-11-30",2671,2722,2671,2696.65,807446]
["2017-12-01",2694,2730,2679,2704.75,1099961]
["2017-12-04",2710,2722,2667.85,2672.2,883997]
["2017-12-05",2679,2692.75,2625.35,2656.45,995997]
["2017-12-06",2659.45,2675.75,2616.3000000000002,2662.35,1438688]
["2017-12-07",2677,2687.1,2643,2675.25,589498]
["2017-12-08",2679.7,2708.95,2652.55,2669.4,1088019]
["2017-12-11",2682,2790,2676.15,2776,1712154]
["2017-12-12",2788,2812.1,2715.65,2746,1931497]
["2017-12-13",2750,2770.7,2681.05,2696.45,1086757]
["2017-12-14",2640,2679.8,2610,2646.8,1441587]
["2017-12-15",2648.9,2678.25,2595.25,2642.7,1518526]
["2017-12-18",2642,2659.95,2597.8000000000002,2606.5500000000002,1120100]
["2017-12-19",2623.9,2624.9,2590.1,2619.0500000000002,913818]
["2017-12-20",2638,2639.95,2575,2582.35,793419]
["2017-12-21",2585.1999999999998,2610,2552,2562.3000000000002,778148]
["2017-12-22",2582.5,2606.6999999999998,2557.75,2583.6999999999998,633659]
["2017-12-25",2590.9499999999998,2599.4499999999998,2551.6999999999998,2559.35,627585]
["2017-12-26",2576,2605.85,2568.1,2596.25,1224482]
["2017-12-27",2596,2618,2578.85,2610.9499999999998,981954]
["2017-12-28",2616,2631,2606,2617.15,783304]
["2017-12-29",2630,2637,2582.1,2591.3000000000002,1197439]
["2018-01-01",2591.4,2614,2545.1999999999998,2573.75,1112429]
["2018-01-02",2553.3000000000002,2586.6999999999998,2501,2513.1,1545821]
["2018-01-03",2531,2571.9,2504.1,2514.8000000000002,1375888]
["2018-01-04",2525,2569.9,2520,2564.15,669503]
["2018-01-05",2569.4499999999998,2569.4499999999998,2521,2553.9499999999998,1213514]
["2018-01-08",2558,2563.6,2522.25,2542.65,1037879]
["2018-01-09",2558,2562.9,2500.1,2547.3000000000002,784271]
["2018-01-10",2562.4499999999998,2599,2544,2585,943461]
["2018-01-11",2594,2656.5,2590.85,2641.4,826067]
["2018-01-12",2659,2687.45,2635.15,2664.55,1272225]
["2018-01-15",2648.5,2670.8,2628,2653.75,907772]
["2018-01-16",2664,2665,2628,2655.5,654321]
["2018-01-17",2654.7,2713.9,2609.4,2627.75,1456967]
["2018-01-18",2626.95,2627,2571.35,2582.8000000000002,1608785]
["2018-01-19",2557.1,2560,2470,2474.85,4834371]
["2018-01-22",2480.0500000000002,2483.9,2424.85,2428.8000000000002,1445361]
["2018-01-23",2428.8000000000002,2452,2401,2427.0500000000002,1273016]
["2018-01-24",2431.5,2473,2407.5500000000002,2445.1,2093406]
["2018-01-25",2472,2479.8000000000002,2431.6999999999998,2457.25,2171495]
["2018-01-26",2455.3000000000002,2514,2447.5500000000002,2493.0500000000002,1812579]
["2018-01-29",2499.5,2520,2486,2500.1999999999998,1366526]
["2018-01-30",2510,2510,2455.1,2495,1544149]
["2018-01-31",2484,2495,2451.0500000000002,2487.3000000000002,1009810]
["2018-02-01",2480,2490,2427.1,2463.6999999999998,1869027]
["2018-02-02",2491,2504.8000000000002,2457.1999999999998,2481.5500000000002,945315]
["2018-02-05",2501,2536.4499999999998,2500,2517.85,1627535]
["2018-02-06",2515,2515,2455.8000000000002,2463.0500000000002,1697203]
["2018-02-07",2464.9,2553.75,2453.6999999999998,2545.25,1602514]
["2018-02-08",2560,2588,2516.3000000000002,2527.25,1501832]
["2018-02-09",2535,2563.0500000000002,2525,2556,1286541]
["2018-02-12",2560,2565,2513,2522.9,1233693]
["2018-02-13",2547,2547,2480.4499999999998,2515.4,931887]
["2018-02-14",2520,2520,2485,2499.25,654525]
["2018-02-15",2515,2532.4,2501,2511.15,730727]
["2018-02-16",2514.1,2525.25,2497.1,2520.4,2253876]
["2018-02-19",2519.4,2530,2496.75,2512.6999999999998,978861]
["2018-02-20",2520,2569.9,2516.9,2557.0500000000002,948907]
["2018-02-21",2557,2580,2548.15,2555.5,789789]
["2018-02-22",2550,2628.75,2539.25,2617.9,1345816]
["2018-02-23",2620,2636.9,2585.6999999999998,2601,491489]
["2018-02-26",2605,2623.25,2588.9,2608.85,980870]
["2018-02-27",2608,2633.15,2592,2615.25,810345]
["2018-02-28",2603.9,2623,2582.25,2609.5,1381804]
["2018-03-01",2617,2648.6,2597.25,2610.3000000000002,2211766]
["2018-03-02",2609.4499999999998,2647.1,2608.35,2617.75,441132]
["2018-03-05",2616,2630,2590.5,2599.9,1967910]
["2018-03-06",2604,2625.6,2590.5,2610.9,902342]
["2018-03-07",2617.1,2622.8,2588.5,2605.65,2065734]
["2018-03-08",2592,2609,2570,2575.85,1154267]
["2018-03-09",2590,2590,2561.65,2577.4499999999998,785160]
["2018-03-12",2585,2590,2551,2561.65,1289457]
["2018-03-13",2566,2610,2563.8000000000002,2600.75,1381675]
["2018-03-14",2605.5,2613,2556.75,2571.3000000000002,923668]
["2018-03-15",2571.9,2588.9499999999998,2476.8000000000002,2505.8000000000002,1285728]
["2018-03-16",2505.3000000000002,2520.4499999999998,2481,2504.8000000000002,1262588]
["2018-03-19",2500,2519.3000000000002,2494.4499999999998,2512,633698]
["2018-03-20",2521,2529.15,2501.8000000000002,2513.8000000000002,987860]
["2018-03-21",2515,2546.3000000000002,2508,2530.0500000000002,1082523]
["2018-03-22",2535,2555,2527.1,2549.5500000000002,999805]
["2018-03-23",2547,2600,2547,2591.5,551001]
["2018-03-26",2600,2608,2567.1999999999998,2574.6,449159]
["2018-03-27",2580,2587.9,2558.85,2570.3000000000002,585123]
["2018-03-28",2562,2573,2544.15,2550,965496]
["2018-03-29",2550.1999999999998,2596.35,2550.1999999999998,2592.8000000000002,645051]
["2018-03-30",2572,2604,2543.4,2592.9,686378]
["2018-04-02",2585,2588.75,2540,2550.9499999999998,774976]
["2018-04-03",2563.9,2608,2556.75,2593.1,639854]
["2018-04-04",2600,2602.9499999999998,2571.0500000000002,2577.75,722940]
["2018-04-05",2573.0500000000002,2610,2570,2603.9,481735]
["2018-04-06",2580.3000000000002,2645,2580.3000000000002,2633.3,591169]
["2018-04-09",2632.75,2646.9,2603,2616.25,821418]
["2018-04-10",2597.9499999999998,2621.7,2580.5,2595.1,1333925]
["2018-04-11",2595,2598.25,2506.65,2522.5,1967061]
["2018-04-12",2559,2559,2455,2474.35,4131827]
["2018-04-13",2475.4,2518.6,2475.4,2509.5500000000002,1140154]
["2018-04-16",2511,2515,2490,2499.5,851637]
["2018-04-17",2501,2549.9499999999998,2500,2545.75,1001830]
["2018-04-18",2543.6999999999998,2558.85,2526.6,2540.1999999999998,728304]
["2018-04-19",2546.8000000000002,2570.1,2543.3000000000002,2564.4,535263]
["2018-04-20",2564,2583.9,2551.9,2579.15,426893]
["2018-04-23",2576,2600.35,2555.1,2561.4,637250]
["2018-04-24",2561,2569,2521.0500000000002,2528.0500000000002,660314]
["2018-04-25",2517.5,2537.85,2483,2488.6,748390]
["2018-04-26",2497.5,2516.5,2492.1,2505.15,787486]
["2018-04-27",2488,2505,2481.15,2497.0500000000002,1001869]
["2018-04-30",2499.5,2519,2492.15,2502.0500000000002,945594]
["2018-05-01",2511,2515.0500000000002,2483.5,2506.75,1206659]
["2018-05-02",2516.0500000000002,2516.8000000000002,2472.8000000000002,2480.65,1385287]
["2018-05-03",2489.9,2519,2487,2510.75,981888]
["2018-05-04",2503.4,2525,2500.9,2509.6,589662]
["2018-05-07",2510.4,2523,2486,2508.9,1171346]
["2018-05-08",2520,2550,2511,2547.15,494497]
["2018-05-09",2565,2583,2550.1,2573.3000000000002,1105683]
["2018-05-10",2573,2573,2547,2552.0500000000002,594253]
["2018-05-11",2572,2589,2556.6,2572.1,715591]
["2018-05-14",2578,2610,2542.1,2604.1999999999998,1100153]
["2018-05-15",2603.1,2691.4,2602,2671.7,1739892]
["2018-05-16",2670,2684,2556,2635.6,703213]
["2018-05-17",2638,2719.35,2637.1,2703.2,1146982]
["2018-05-18",2690.1,2696.8,2655,2684.75,386822]
["2018-05-21",2706.9,2749.9,2690,2740.9,958463]
["2018-05-22",2750,2752.85,2721.9,2733.6,845035]
["2018-05-23",2745,2745,2672,2686.85,1174649]
["2018-05-24",2712,2729.9,2655.1,2676.15,1768040]
["2018-05-25",2639,2645,2569.1,2578.65,2346172]
["2018-05-28",2587.9,2622,2535.5,2567.15,1962900]
["2018-05-29",2558.0500000000002,2639,2511.9499999999998,2576.75,1608079]
["2018-05-30",2614.9,2614.9,2545.8000000000002,2574.65,2632399]
["2018-05-31",2609,2609,2557.6999999999998,2570.85,1372076]
["2018-06-01",2590,2590,2531.0500000000002,2564.0500000000002,1846022]
["2018-06-04",2556,2611.1999999999998,2530,2537.4,1493801]
["2018-06-05",2559.6999999999998,2620.4499999999998,2548,2591.8000000000002,1882975]
["2018-06-06",2596.1,2615,2576.25,2605.6,1132537]
["2018-06-07",2611.4,2614.9,2539.15,2547.4499999999998,1213198]
["2018-06-08",2553,2559.9499999999998,2532.6999999999998,2539.75,879592]
["2018-06-11",2545,2564.1,2523.5,2540.3000000000002,893873]
["2018-06-12",2562.9499999999998,2574,2544,2549.75,1022538]
["2018-06-13",2542,2578.5,2527,2545.4,1332909]
["2018-06-14",2546.5,2568.4,2540.6,2552,796336]
["2018-06-15",2565,2565,2543,2551.65,794659]
["2018-06-18",2551.65,2558.9,2536,2547.6,689950]
["2018-06-19",2555,2565,2541.0500000000002,2550.35,878408]
["2018-06-20",2565,2586,2539,2551.25,1227647]
["2018-06-21",2550,2557.1,2533.1999999999998,2551.0500000000002,554420]
["2018-06-22",2557.5,2572.4,2490,2526.8000000000002,1040623]
["2018-06-25",2534.3000000000002,2557.75,2512.6,2532.65,614176]
["2018-06-26",2535.5,2590,2529.9,2580.4,1177127]
["2018-06-27",2594,2619,2579.5,2593.6999999999998,1183406]
["2018-06-28",2583.35,2634,2569.85,2588.25,1662976]
["2018-06-29",2643.7,2643.7,2570.9499999999998,2588.0500000000002,1684168]
["2018-07-02",2599,2649.95,2592.1999999999998,2644.6,1417204]
["2018-07-03",2652.7,2770,2652.7,2711.65,2403653]
["2018-07-04",2725,2726,2684,2700,1989795]
["2018-07-05",2693.95,2717,2646.95,2653.95,1032765]
["2018-07-06",2670,2678.35,2620,2633.8,1178775]
["2018-07-09",2650.5,2650.6,2608,2629.65,1124862]
["2018-07-10",2655,2660.35,2587,2592.6,1227956]
["2018-07-11",2602.8000000000002,2612,2567.6,2598.5500000000002,3089856]
["2018-07-12",2548,2548,2480,2483.6999999999998,4168564]
["2018-07-13",2490,2503.5,2465,2467.75,1607855]
["2018-07-16",2480.9,2492,2470,2473.75,1166914]
["2018-07-17",2490,2494.9499999999998,2455.85,2488.75,1565321]
["2018-07-18",2496.25,2530,2495.6,2526.75,1347542]
["2018-07-19",2535,2542,2522.25,2530,964844]
["2018-07-20",2548,2548,2527.3000000000002,2537.15,1167699]
["2018-07-23",2549,2549,2515.1,2536.5500000000002,707315]
["2018-07-24",2530.0500000000002,2544.9,2520.35,2531.1,765210]
["2018-07-25",2510.0500000000002,2533.5500000000002,2510.0500000000002,2529.1,627671]
["2018-07-26",2533.5500000000002,2535.4,2490.0500000000002,2495.35,1565158]
["2018-07-27",2500,2511.9,2485,2495.1999999999998,758348]
["2018-07-30",2500,2522.8000000000002,2487.5500000000002,2517.35,659647]
["2018-07-31",2528,2547.8000000000002,2518.5,2543.4499999999998,682453]
["2018-08-01",2545,2547.1999999999998,2520,2533.8000000000002,495717]
["2018-08-02",2530.8000000000002,2534.9499999999998,2480,2482.65,798049]
["2018-08-03",2492,2518.25,2483.4499999999998,2505.75,454012]
["2018-08-06",2495,2502.75,2468.6,2471.35,1010778]
["2018-08-07",2472.9499999999998,2477,2450,2458.15,680960]
["2018-08-08",2475,2475,2450,2468.8000000000002,67582]
["2018-08-09",2438.0500000000002,2438.0500000000002,2386.5500000000002,2397.4,1371616]
["2018-08-10",2390,2390,2356,2374.6,1021764]
["2018-08-13",2380.5,2398.4499999999998,2375,2390.5500000000002,992514]
["2018-08-14",2388.9,2388.9,2346,2351.4499999999998,760176]
["2018-08-15",2365.35,2381.6,2352,2362.5500000000002,933453]
["2018-08-16",2366.5,2423.5500000000002,2361.9499999999998,2398.35,1006063]
["2018-08-17",2405.3000000000002,2413.4,2382.25,2391.0500000000002,544041]
["2018-08-20",2380.0500000000002,2392.4499999999998,2365.5,2367.9499999999998,499320]
["2018-08-21",2377.9,2382.4,2337.85,2345.5500000000002,1457646]
["2018-08-22",2348,2359.4499999999998,2332.5,2353.35,868603]
["2018-08-23",2365,2391.25,2350.15,2364.6999999999998,2050024]
["2018-08-24",2362.9,2378.0500000000002,2357.0500000000002,2361.9,860997]
["2018-08-27",2378,2378.1,2346.5,2365.1999999999998,820148]
["2018-08-28",2360,2373,2347,2350.75,1141679]
["2018-08-29",2340,2347.3000000000002,2321.1,2328.4,623046]
["2018-08-30",2332.1999999999998,2343.9,2315.25,2319.8000000000002,691302]
["2018-08-31",2319.4,2349,2317.3000000000002,2329,569982]
["2018-09-03",2337.9,2372.8000000000002,2320,2367.65,2641403]
["2018-09-04",2369,2391.1999999999998,2352,2384.5500000000002,861994]
["2018-09-05",2383,2391.9499999999998,2363.25,2386,826189]
["2018-09-06",2335.1999999999998,2387,2330.6,2378.4499999999998,1359266]
["2018-09-07",2378.4499999999998,2385,2363.0500000000002,2375.85,567934]
["2018-09-10",2384,2414.5,2384,2408.4,717967]
["2018-09-11",2415,2445,2393.35,2439.75,809422]
["2018-09-12",2420,2434.1999999999998,2400.65,2416.8000000000002,1512485]
["2018-09-13",2419.9499999999998,2450,2406.85,2446.4,805052]
["2018-09-14",2440,2440,2400,2405.0500000000002,780429]
["2018-09-17",2415,2435,2410.5500000000002,2425.8000000000002,424917]
["2018-09-18",2421,2438.1999999999998,2404,2434.25,421580]
["2018-09-19",2428,2466.4,2420.1999999999998,2462.6999999999998,1852099]
["2018-09-20",2458.35,2465.3000000000002,2445.75,2455.8000000000002,854262]
["2018-09-21",2453.0500000000002,2459,2412.3000000000002,2418.3000000000002,802881]
["2018-09-24",2415.75,2448.5,2407.5,2436.85,620159]
["2018-09-25",2439,2439,2412.25,2416.4,356131]
["2018-09-26",2410.15,2414,2366.0500000000002,2369.6,935092]
["2018-09-27",2385,2386.6,2341,2348.9499999999998,1339010]
["2018-09-28",2350.1999999999998,2386.15,2350.1999999999998,2381.6,1326614]
["2018-10-01",2370,2382.9,2360,2371.25,1599790]
["2018-10-02",2385,2407.35,2372.5,2397.6,953772]
["2018-10-03",2382.5,2384,2348.85,2362.35,1465114]
["2018-10-04",2362.6999999999998,2365,2301.6,2327.0500000000002,1741297]
["2018-10-05",2317,2327,2255.1,2279.1999999999998,2373046]
["2018-10-08",2273,2298.9,2250,2278.8000000000002,1371026]
["2018-10-09",2288.85,2291.6999999999998,2255,2261.1,1634704]
["2018-10-10",2262,2291.9,2260,2277.65,1106961]
["2018-10-11",2277,2300,2268.3000000000002,2279.3000000000002,483955]
["2018-10-12",2273.8000000000002,2285,2243,2280.1,807977]
["2018-10-15",2285,2289.9,2245.75,2254.5,1337768]
["2018-10-16",2273,2302.0500000000002,2260,2295.75,671589]
["2018-10-17",2301.9,2339,2291.5,2304.65,698780]
["2018-10-18",2302,2329.9499999999998,2281.9,2319.75,813493]
["2018-10-19",2315.5,2348.9,2308.0500000000002,2331.1999999999998,1553330]
["2018-10-22",2358.6999999999998,2400,2335.0500000000002,2391.3000000000002,1117872]
["2018-10-23",2391.1,2412.9499999999998,2359,2402.6999999999998,747637]
["2018-10-24",2409,2433,2379.6999999999998,2398.1,737794]
["2018-10-25",2387.5,2429.9,2360.3000000000002,2416.3000000000002,654346]
["2018-10-26",2421.9,2440,2402,2420.0500000000002,625023]
["2018-10-29",2408.1,2439.9499999999998,2408.1,2421.9499999999998,701498]
["2018-10-30",2400,2412.0500000000002,2347,2362.9499999999998,531829]
["2018-10-31",2333.6,2333.6,2255.6,2281.4,1244805]
["2018-11-01",2275,2289.9,2258.1,2268.8000000000002,945366]
["2018-11-02",2280,2289,2171.65,2197.9499999999998,981204]
["2018-11-05",2200,2243.4,2164,2226.6,1086284]
["2018-11-06",2250,2306.85,2240,2269.15,1239856]
["2018-11-07",2266,2282,2243,2265.5500000000002,794351]
["2018-11-08",2265,2279.65,2246.4,2275.5500000000002,792589]
["2018-11-09",2285,2319.75,2278,2315.85,764570]
["2018-11-12",2307.35,2327,2305.4499999999998,2319.65,439506]
["2018-11-13",2320.25,2343,2305,2315.9,662442]
["2018-11-14",2310.25,2319.9,2256.75,2264,653426]
["2018-11-15",2262.4499999999998,2262.4499999999998,2201.1999999999998,2210.9499999999998,829664]
["2018-11-16",2219.8000000000002,2228,2185.65,2212.85,915278]
["2018-11-19",2229.6999999999998,2256.9,2199.6,2210.5,768768]
["2018-11-20",2237,2237,2115,2176.8000000000002,1095859]
["2018-11-21",2193,2285.1,2162,2276.65,999880]
["2018-11-22",2305,2330,2256.25,2318.85,763743]
["2018-11-23",2336,2391,2301,2373.15,1324142]
["2018-11-26",2380,2380,2349.5500000000002,2357.5500000000002,756483]
["2018-11-27",2342.1,2367,2304.1999999999998,2354.3000000000002,634076]
["2018-11-28",2341,2369.4,2295.15,2357.25,1008892]
["2018-11-29",2356.0500000000002,2359.85,2314.9499999999998,2348.3000000000002,830833]
["2018-11-30",2340,2390.85,2335,2365.25,765264]
["2018-12-03",2362,2398,2340,2355,818371]
["2018-12-04",2349.0500000000002,2363.5,2320.1,2329.9,811678]
["2018-12-05",2315,2332,2306.9,2327.0500000000002,959123]
["2018-12-06",2334,2361.8000000000002,2332,2352.0500000000002,1110544]
["2018-12-07",2360,2430,2360,2425.85,1602035]
["2018-12-10",2426,2454.9499999999998,2420,2446.25,1168491]
["2018-12-11",2442,2485,2436.5,2473.1,975992]
["2018-12-12",2487.9,2487.9,2457.3000000000002,2473.8000000000002,1139217]
["2018-12-13",2491,2517.15,2461.5500000000002,2473.4,1660441]
["2018-12-14",2478,2486.9499999999998,2455,2469.4,919398]
["2018-12-17",2470.9,2505,2460,2489.5,1068252]
["2018-12-18",2478.3000000000002,2550,2472.15,2520.3000000000002,2181982]
["2018-12-19",2505,2520.85,2434.1,2453.9,1520700]
["2018-12-20",2456,2488,2447,2471.25,876176]
["2018-12-21",2470.8000000000002,2484.9,2442.0500000000002,2462.75,745897]
["2018-12-24",2470,2489,2459.35,2481.9,881575]
["2018-12-25",2480,2484.6999999999998,2457,2470.8000000000002,1195471]
["2018-12-26",2466,2473.6999999999998,2427,2432.0500000000002,699750]
["2018-12-27",2433,2517,2413,2506.65,1200324]
["2018-12-28",2498,2525,2488.1,2518.15,651814]
["2018-12-31",2530,2545,2512.5,2526.1999999999998,800734]
["2019-01-01",2453,2553.5,2440,2519.75,3560752]
["2019-01-02",2534.9,2534.9,2440,2450.35,3202512]
["2019-01-03",2451,2467.4,2412.1999999999998,2424.4,1262862]
["2019-01-04",2419,2435.4,2404.1999999999998,2417.0500000000002,982063]
["2019-01-07",2402.3000000000002,2457.0500000000002,2402.3000000000002,2451.25,1133827]
["2019-01-08",2449,2493.5,2442,2489.8000000000002,1277184]
["2019-01-09",2480,2514.6,2475.9,2511.1,924335]
["2019-01-10",2501.3000000000002,2540,2498.1,2527.75,2496372]
["2019-01-11",2517,2542,2510,2535.5,1186089]
["2019-01-14",2529,2530,2500,2526.6999999999998,558346]
["2019-01-15",2525,2530,2472,2478.1,1076559]
["2019-01-16",2473.9,2494.0500000000002,2457,2478,682446]
["2019-01-17",2478,2489.9499999999998,2463.5500000000002,2470.3000000000002,623283]
["2019-01-18",2465,2484.3000000000002,2431,2473.4,442799]
["2019-01-21",2473.4,2518,2456.4,2512.5500000000002,910638]
["2019-01-22",2515,2533.9499999999998,2496,2522.9,579267]
["2019-01-23",2500,2525.6,2490,2518.3000000000002,799358]
["2019-01-24",2520.5500000000002,2569.9,2520.5500000000002,2566.1999999999998,756541]
["2019-01-25",2565,2566,2510.15,2523.4,810865]
["2019-01-28",2538,2564.8000000000002,2522.5,2551.15,555763]
["2019-01-29",2564.1999999999998,2591.25,2552,2570.1999999999998,878349]
["2019-01-30",2565.85,2565.85,2526.0500000000002,2551.1,750370]
["2019-01-31",2555,2560,2526.1,2556.9499999999998,519396]
["2019-02-01",2542.3000000000002,2565.8000000000002,2522.8000000000002,2529.3000000000002,615459]
["2019-02-04",2544,2545.9,2480.1999999999998,2491.4499999999998,766508]
["2019-02-05",2484,2488.25,2459.6,2467.6999999999998,669579]
["2019-02-06",2481,2532.9499999999998,2481,2526.4499999999998,774339]
["2019-02-07",2530,2564.9,2505.1,2548.6999999999998,971624]
["2019-02-08",2553.15,2579.85,2550.6,2572.65,552338]
["2019-02-11",2583,2641.95,2582,2636.4,674732]
["2019-02-12",2640,2647,2562,2569.4,1861304]
["2019-02-13",2571.1999999999998,2645,2571,2633.55,955971]
["2019-02-14",2600,2654.3,2600,2650.15,704378]
["2019-02-15",2651.4,2658,2620.5,2629.55,777461]
["2019-02-18",2620.5,2639,2603.1999999999998,2612.5,661013]
["2019-02-19",2614,2639,2613,2631.15,601097]
["2019-02-20",2617.25,2628.55,2605.5,2613.1,469133]
["2019-02-21",2622.4,2622.4,2555.1999999999998,2577.25,781069]
["2019-02-22",2566,2603.25,2553.1999999999998,2555.75,698416]
["2019-02-25",2540,2553.35,2518,2547,514989]
["2019-02-26",2558.9499999999998,2558.9499999999998,2518.25,2534.85,488785]
["2019-02-27",2530,2564.9,2522,2556.85,635422]
["2019-02-28",2545.5500000000002,2564.6999999999998,2516.4499999999998,2558.3000000000002,572535]
["2019-03-01",2559,2610,2559,2602.6,939494]
["2019-03-04",2602.6,2668,2591.8000000000002,2659.3,936419]
["2019-03-05",2663.5,2665,2641.4,2651.2,513845]
["2019-03-06",2650,2677.7,2631.75,2667.65,880856]
["2019-03-07",2655,2659.5,2625.3,2645.35,698507]
["2019-03-08",2565.15,2593.1999999999998,2514.15,2573.9499999999998,1883293]
["2019-03-11",2547,2547,2482.65,2495.85,2136283]
["2019-03-12",2495.85,2502.9,2458.4,2463.9499999999998,2249762]
["2019-03-13",2475,2512.5,2465.3000000000002,2502.9,1265632]
["2019-03-14",2522,2562.9,2500.35,2553.1,2560906]
["2019-03-15",2562,2564.6,2494.35,2500.85,1098648]
["2019-03-18",2516,2525.85,2482,2494.1999999999998,941742]
["2019-03-19",2494.1999999999998,2497.0500000000002,2477.15,2485.3000000000002,779874]
["2019-03-20",2487.6999999999998,2491.85,2425,2429.8000000000002,1658400]
["2019-03-21",2435,2442.0500000000002,2403.5,2426.6,1228178]
["2019-03-22",2430,2471.8000000000002,2427,2464.15,771816]
["2019-03-25",2471.6999999999998,2475,2435.85,2464.9499999999998,732768]
["2019-03-26",2478,2499.25,2451.25,2493.1,1051150]
["2019-03-27",2486,2529,2471,2521.9,1349994]
["2019-03-28",2517,2527.8000000000002,2426.5500000000002,2445.35,4168183]
["2019-03-29",2447,2469,2430.6,2433.4499999999998,1299425]
["2019-04-01",2427.5,2472.8000000000002,2427.5,2466.1999999999998,1181448]
["2019-04-02",2450,2502.5,2448.15,2494.9499999999998,1407626]
["2019-04-03",2489.5,2519.5,2464.4499999999998,2506.0500000000002,1263574]
["2019-04-04",2498.9,2524,2492,2515.1,758608]
["2019-04-05",2512,2563.1999999999998,2505.8000000000002,2558.9499999999998,844398]
["2019-04-08",2558.9499999999998,2568,2533,2552.6,1155645]
["2019-04-09",2555,2580.4,2545,2577.5500000000002,875255]
["2019-04-10",2580.5,2629.55,2577.0500000000002,2619.25,2316040]
["2019-04-11",2614,2634.9,2599,2619.3000000000002,1244042]
["2019-04-12",2632,2725,2632,2708.25,1980852]
["2019-04-15",2702.9,2715.7,2689.8,2699.2,1289081]
["2019-04-16",2686,2699,2649.05,2656.3,1147351]
["2019-04-17",2670,2682.95,2636.25,2652,707708]
["2019-04-18",2673.9,2684.3,2632,2649.1,934242]
["2019-04-19",2640,2668,2629.05,2649.5,1029122]
["2019-04-22",2658,2659.8,2578.85,2650.2,1130957]
["2019-04-23",2651,2682,2648,2675.4,1031039]
["2019-04-24",2665.55,2715,2665.55,2709.9,1116569]
["2019-04-25",2705,2744.8,2702.05,2738.45,1163679]
["2019-04-26",2738,2740,2673.85,2691.7,1591877]
["2019-04-29",2699,2699,2618,2624.55,924283]
["2019-04-30",2635,2657.55,2630.1,2638.55,646032]
["2019-05-01",2640,2646.45,2600,2603.5,1208122]
["2019-05-02",2588,2594.4499999999998,2536.3000000000002,2548.6999999999998,1132637]
["2019-05-03",2544.9499999999998,2604.9499999999998,2540.1999999999998,2601.0500000000002,751687]
["2019-05-06",2589.8000000000002,2602,2569.0500000000002,2572.0500000000002,558439]
["2019-05-07",2580,2589.6999999999998,2526,2551.0500000000002,969845]
["2019-05-08",2559.8000000000002,2572.5500000000002,2517.1999999999998,2524.9499999999998,625157]
["2019-05-09",2534.9499999999998,2534.9499999999998,2466.75,2500.5500000000002,744364]
["2019-05-10",2510,2549.8000000000002,2501.25,2544.15,722013]
["2019-05-13",2550,2550,2500.85,2511.3000000000002,1615834]
["2019-05-14",2524.9,2534.9499999999998,2487.0500000000002,2507.5,672868]
["2019-05-15",2512,2519.4,2496.0500000000002,2514.8000000000002,871165]
["2019-05-16",2519.9,2520.15,2480,2484.0500000000002,1119533]
["2019-05-17",2499.6999999999998,2499.6999999999998,2423,2440.5500000000002,1927020]
["2019-05-20",2360,2360,2284.75,2322.1,3510758]
["2019-05-21",2329.6999999999998,2366.65,2320.0500000000002,2352.4499999999998,1371219]
["2019-05-22",2337,2363.9499999999998,2324,2359.0500000000002,1012227]
["2019-05-23",2362,2377.6,2310,2328.4499999999998,1034929]
["2019-05-24",2339.9499999999998,2342.1,2316.75,2326.9499999999998,1409482]
["2019-05-27",2336.6999999999998,2376,2320,2361.6999999999998,2179002]
["2019-05-28",2365,2427,2350,2411.4499999999998,1401273]
["2019-05-29",2411,2416.9,2385.4,2406.5,592276]
["2019-05-30",2407.6999999999998,2424,2400.6999999999998,2413.4,839010]
["2019-05-31",2425.25,2428,2371.1,2378,1428787]
["2019-06-03",2382,2403.85,2371.15,2398.1,900363]
["2019-06-04",2401.1,2419.1,2395,2401.1,876738]
["2019-06-05",2401.1,2448,2401.1,2436.1,1019396]
["2019-06-06",2431,2437.5,2415.1999999999998,2423.0500000000002,865664]
["2019-06-07",2435,2456.5,2419.6,2437.8000000000002,1801979]
["2019-06-10",2437.0500000000002,2449.8000000000002,2423.1,2430.8000000000002,1087682]
["2019-06-11",2450,2457.65,2401.1,2411.6999999999998,909440]
["2019-06-12",2420,2425.0500000000002,2398,2405.15,890359]
["2019-06-13",2408,2415.4,2376.1,2386.35,588177]
["2019-06-14",2395,2402.4,2372.75,2388.75,1133786]
["2019-06-17",2388,2388,2358.1999999999998,2367.8000000000002,908256]
["2019-06-18",2369.9,2386.9,2355.0500000000002,2380.3000000000002,601071]
["2019-06-19",2363.3000000000002,2369.9,2320.9,2328.9,2586667]
["2019-06-20",2315,2387,2291,2366.1999999999998,3870607]
["2019-06-21",2368.9,2375.8000000000002,2344.4,2362.4499999999998,1364173]
["2019-06-24",2376,2415.6999999999998,2354.8000000000002,2400.1999999999998,1064316]
["2019-06-25",2401,2410,2370.3000000000002,2395.1,992529]
["2019-06-26",2396.9,2409.35,2386,2401.15,632927]
["2019-06-27",2400,2431.9,2398.25,2428.65,629830]
["2019-06-28",2428.1999999999998,2434.9,2402.5500000000002,2427.6999999999998,626595]
["2019-07-01",2405,2414.6,2381,2398.4499999999998,886233]
["2019-07-02",2398.6,2402.75,2372.5,2396.25,718565]
["2019-07-03",2379.6999999999998,2429.5,2365.5,2418.1,1470801]
["2019-07-04",2410,2415.1,2388,2398.6999999999998,876051]
["2019-07-05",2398.6999999999998,2408.9499999999998,2382,2391.0500000000002,42676]
["2019-07-08",2399.6999999999998,2399.6999999999998,2334.15,2350,1467388]
["2019-07-09",2341,2344,2295,2304.0500000000002,1162538]
["2019-07-10",2294,2335,2284.5,2319.4499999999998,731655]
["2019-07-11",2320,2336.15,2294,2330.5500000000002,591876]
["2019-07-12",2337.9,2344.9,2260.0500000000002,2277.0500000000002,1024026]
["2019-07-15",2280.4499999999998,2307,2260,2283.1999999999998,966817]
["2019-07-16",2180,2275,2142.85,2169.85,2250113]
["2019-07-17",2204.8000000000002,2217.5,2140.8000000000002,2155.4499999999998,1086213]
["2019-07-18",2147.0500000000002,2147.0500000000002,2086.1999999999998,2101.15,1199212]
["2019-07-19",2116.9,2157.5500000000002,2051.9,2121.3000000000002,3145162]
["2019-07-22",2145.1,2208.9,2138,2189.6,2009979]
["2019-07-23",2185,2208.6,2130.15,2137.1999999999998,1252344]
["2019-07-24",2142,2150,2104.1999999999998,2125.1,1070267]
["2019-07-25",2126.1999999999998,2140,2105,2132.9,896683]
["2019-07-26",2132,2177.4499999999998,2122.0500000000002,2135,659430]
["2019-07-29",2149,2162.9499999999998,2127.1999999999998,2156.35,637904]
["2019-07-30",2154.9,2207.6,2137,2188.4499999999998,1513117]
["2019-07-31",2212,2307.25,2192.1999999999998,2300.35,2138074]
["2019-08-01",2294,2319.4499999999998,2251.9,2282.6,962148]
["2019-08-02",2275,2292,2252.5500000000002,2259.85,721148]
["2019-08-05",2265,2294.75,2242.3000000000002,2276.0500000000002,1722916]
["2019-08-06",2277,2290,2254.0500000000002,2263.4499999999998,561526]
["2019-08-07",2258,2270.8000000000002,2205.1999999999998,2221.85,999016]
["2019-08-08",2229,2237.85,2170,2186,1124763]
["2019-08-09",2190,2203.9499999999998,2169.9,2182.35,796722]
["2019-08-12",2182.1999999999998,2184.4499999999998,2145.65,2154.5500000000002,1032853]
["2019-08-13",2160.5,2199,2160,2195.75,1619773]
["2019-08-14",2205,2219.9,2173.3000000000002,2195.25,794359]
["2019-08-15",2194.8000000000002,2217.6,2163,2208.1999999999998,655879]
["2019-08-16",2218,2218,2183,2200.3000000000002,1073767]
["2019-08-19",2214,2224.6999999999998,2189,2207.6,935183]
["2019-08-20",2202,2272.1,2202,2259.3000000000002,2147705]
["2019-08-21",2277,2290,2252,2282.65,993615]
["2019-08-22",2280,2297.6999999999998,2261.3000000000002,2288.9,667105]
["2019-08-23",2292,2345,2287.0500000000002,2339.3000000000002,1461380]
["2019-08-26",2343.8000000000002,2343.8000000000002,2305.6,2313.6,1017451]
["2019-08-27",2306,2325,2286.1999999999998,2307.6999999999998,934150]
["2019-08-28",2300,2317.75,2278.8000000000002,2288.1,559477]
["2019-08-29",2266,2301.6,2266,2293.1,448704]
["2019-08-30",2281.5,2330,2281.5,2323.4,647346]
["2019-09-02",2326.6999999999998,2349.9,2303.15,2313.4,675209]
["2019-09-03",2303,2359.9,2303,2351.6999999999998,981758]
["2019-09-04",2354.9,2378.6,2345.65,2365.5500000000002,702874]
["2019-09-05",2366.6,2375.1,2352.4,2361.35,411566]
["2019-09-06",2361.25,2371.6999999999998,2343.3000000000002,2368.25,737662]
["2019-09-09",2369.6999999999998,2388.85,2358.3000000000002,2379.5,710033]
["2019-09-10",2384,2389.9499999999998,2320.4,2334.4,1108202]
["2019-09-11",2321,2329.35,2257.1,2281.4,1504948]
["2019-09-12",2275,2311.3000000000002,2257,2303.6999999999998,927289]
["2019-09-13",2304,2329.8000000000002,2291.5,2315.35,766957]
["2019-09-16",2315,2329.6,2280.1999999999998,2324.4,965648]
["2019-09-17",2324.4,2360,2304,2344.35,1285187]
["2019-09-18",2348,2357.9499999999998,2237.85,2249.3000000000002,5117790]
["2019-09-19",2250,2273.9,2228,2258.5500000000002,1682404]
["2019-09-20",2254.9,2287.8000000000002,2252.8000000000002,2278.75,1504978]
["2019-09-23",2278,2298,2265.4499999999998,2295.1,1568287]
["2019-09-24",2295,2295.15,2282.9499999999998,2291,1125838]
["2019-09-25",2287,2300,2265,2285.35,1018623]
["2019-09-26",2265,2313.5,2259.8000000000002,2306.6999999999998,1159273]
["2019-09-27",2304,2323,2290,2318.35,1141319]
["2019-09-30",2322.6,2360,2318.0500000000002,2353,2055824]
["2019-10-01",2345.0500000000002,2378.75,2345.0500000000002,2357.8000000000002,1435829]
["2019-10-02",2341,2351.9499999999998,2318.15,2332.9,1288978]
["2019-10-03",2320,2332.0500000000002,2200.0500000000002,2229.8000000000002,2333402]
["2019-10-04",2220,2239.9499999999998,2155.5500000000002,2167.9,2432076]
["2019-10-07",2170.0500000000002,2219,2153,2207.65,3004741]
["2019-10-08",2209.6999999999998,2243,2191,2232.5500000000002,1076686]
["2019-10-09",2258,2258.5,2214.9499999999998,2240.75,1204455]
["2019-10-10",2244,2252.6,2226,2244.6,907319]
["2019-10-11",2244.9,2282.6,2244.0500000000002,2270.9499999999998,1106292]
["2019-10-14",2275,2328,2270.1999999999998,2317.3000000000002,2016601]
["2019-10-15",2311,2424.4499999999998,2311,2397.9499999999998,2891080]
["2019-10-16",2396,2429,2382.35,2414.25,1909906]
["2019-10-17",2419.65,2419.65,2398,2406.25,1016664]
["2019-10-18",2397,2428,2375.1,2413.6999999999998,962486]
["2019-10-21",2460,2478,2435.6,2447.75,2087840]
["2019-10-22",2472,2475.6,2402,2407.9,1361662]
["2019-10-23",2425,2555,2408.1,2502.1999999999998,1986974]
["2019-10-24",2514,2525.9,2455.15,2465.35,2750556]
["2019-10-25",2465.9,2470,2400.15,2411.5,2252748]
["2019-10-28",2415,2493.25,2415,2481.8000000000002,2426676]
["2019-10-29",2479.1,2502,2470.0500000000002,2489.85,1069946]
["2019-10-30",2489.5,2490,2450,2466.25,1177414]
["2019-10-31",2479.9,2501.9,2470,2479.5500000000002,565187]
["2019-11-01",2486.6999999999998,2510,2470.0500000000002,2501.4499999999998,772471]
["2019-11-04",2492,2499.6999999999998,2475.4,2494.0500000000002,506985]
["2019-11-05",2480,2484,2454.5500000000002,2472.5,700347]
["2019-11-06",2482.9,2505,2475.0500000000002,2499.8000000000002,755836]
["2019-11-07",2502,2520,2492.1999999999998,2512.1999999999998,895755]
["2019-11-08",2514.15,2524,2504.0500000000002,2519.75,429234]
["2019-11-11",2519.6,2549.5500000000002,2513.9499999999998,2542.25,585710]
["2019-11-12",2556.8000000000002,2587.15,2551.0500000000002,2567.5,1701147]
["2019-11-13",2572,2572.15,2493.85,2498.3000000000002,1511248]
["2019-11-14",2506,2527,2506,2520.9,785909]
["2019-11-15",2546,2546,2509.75,2525.75,1296576]
["2019-11-18",2525.9499999999998,2525.9499999999998,2466,2480,1743770]
["2019-11-19",2482,2492,2465,2486.6999999999998,1686850]
["2019-11-20",2480.15,2496,2469.9499999999998,2478.9499999999998,944358]
["2019-11-21",2482,2485.0500000000002,2447.1999999999998,2460.35,1310319]
["2019-11-22",2469.8000000000002,2469.8000000000002,2423.3000000000002,2427.1999999999998,2549907]
["2019-11-25",2426.9499999999998,2440,2406,2412.0500000000002,1090635]
["2019-11-26",2410,2443.4,2410,2429.9499999999998,576579]
["2019-11-27",2436,2450.8000000000002,2425.6,2444.6,858882]
["2019-11-28",2444.9,2465,2435,2441,1493043]
["2019-11-29",2438.4,2440.85,2415,2431.8000000000002,933522]
["2019-12-02",2435,2435,2408.1999999999998,2411.6999999999998,598444]
["2019-12-03",2419.9,2419.9,2395,2401.25,1452784]
["2019-12-04",2400,2410,2392.5500000000002,2400.0500000000002,860352]
["2019-12-05",2394.9,2433.25,2392.15,2429.0500000000002,1138506]
["2019-12-06",2432,2449,2405,2422.25,1271632]
["2019-12-09",2417.3000000000002,2443.1,2406,2419.3000000000002,778892]
["2019-12-10",2422.5,2428,2383,2393.25,525269]
["2019-12-11",2400,2409,2321.0500000000002,2328.65,1250236]
["2019-12-12",2330.4,2332.9,2295.15,2314.85,1135441]
["2019-12-13",2330,2334.1999999999998,2302.0500000000002,2308.8000000000002,865310]
["2019-12-16",2263.5,2348.6999999999998,2252.8000000000002,2299.15,2813406]
["2019-12-17",2305.3000000000002,2332,2290.9499999999998,2325.5,634421]
["2019-12-18",2329.1,2335.65,2301,2310.8000000000002,580577]
["2019-12-19",2300,2339.65,2282.5,2328.1,1000010]
["2019-12-20",2328,2344.4499999999998,2302.6999999999998,2311.5,1574355]
["2019-12-23",2340,2343.9499999999998,2303.0500000000002,2310.35,1093719]
["2019-12-24",2306.0500000000002,2327.8000000000002,2277.65,2302.65,2886593]
["2019-12-25",2294,2298.75,2268,2273.15,1270255]
["2019-12-26",2294,2302,2280,2289.9,1191348]
["2019-12-27",2295,2345,2268.5,2337.3000000000002,1757203]
["2019-12-30",2349.9499999999998,2350,2308.8000000000002,2330.1,1354104]
["2019-12-31",2308,2332.5,2302.5,2320.5,841237]
["2020-01-01",2321,2347.4,2317.6999999999998,2342.4499999999998,535891]
["2020-01-02",2343.9499999999998,2361,2332.5500000000002,2352.5500000000002,895135]
["2020-01-03",2355,2356.15,2316,2332.4499999999998,603194]
["2020-01-06",2347.3000000000002,2360,2322.75,2349.4499999999998,1035651]
["2020-01-07",2343.3000000000002,2369.9,2320.0500000000002,2360.65,1157223]
["2020-01-08",2375.1,2377.9499999999998,2341.6,2365.1,908802]
["2020-01-09",2380,2435,2373.4499999999998,2429.15,1800513]
["2020-01-10",2433.5,2460.75,2423,2455.35,1438099]
["2020-01-13",2450,2572,2442.25,2536.1999999999998,2569297]
["2020-01-14",2536.1999999999998,2540.5500000000002,2486,2507.15,893022]
["2020-01-15",2510,2553.75,2510,2531.35,831970]
["2020-01-16",2533.1999999999998,2564.15,2514,2521.6999999999998,1374298]
["2020-01-17",2534.8000000000002,2570,2529.65,2559.15,1267274]
["2020-01-20",2577,2637.55,2568,2624.6,2047047]
["2020-01-21",2625,2626.85,2564.65,2578.25,681275]
["2020-01-22",2579,2596.5,2564,2572.85,874645]
["2020-01-23",2560,2575.9499999999998,2525,2551.1,463817]
["2020-01-24",2533,2572.5,2528,2546.6,1251365]
["2020-01-27",2530,2564,2530,2553.6,540032]
["2020-01-28",2556.25,2591.85,2552.5,2564.9,677824]
["2020-01-29",2565,2619.9,2560.15,2603.9499999999998,750094]
["2020-01-30",2631,2708.95,2630,2696,2973360]
["2020-01-31",2697,2700,2576.5500000000002,2615.25,2463888]
["2020-02-03",2598,2604.9499999999998,2515.5,2521.6,1665357]
["2020-02-04",2520,2547.4,2486,2507,1574017]
["2020-02-05",2497,2512.9,2470.4,2487.1999999999998,813253]
["2020-02-06",2465,2481.1,2447,2451.5500000000002,587707]
["2020-02-07",2455,2476,2455,2470.1999999999998,744571]
["2020-02-10",2469,2469.6999999999998,2405,2411.1999999999998,1498599]
["2020-02-11",2414.9499999999998,2435,2386.5,2399.6999999999998,1225213]
["2020-02-12",2416.9,2446.35,2405.15,2431.6999999999998,822371]
["2020-02-13",2431,2449,2380.3000000000002,2445,835479]
["2020-02-14",2440,2442.15,2397.1999999999998,2406.3000000000002,828909]
["2020-02-17",2409,2431,2385,2394.85,2887941]
["2020-02-18",2399.4,2413.9499999999998,2354,2361.6999999999998,712378]
["2020-02-19",2350.6,2384.6999999999998,2331.6,2342.85,987165]
["2020-02-20",2349.9,2358,2335,2350.0500000000002,894863]
["2020-02-21",2359,2372.0500000000002,2323.1,2333.25,1235913]
["2020-02-24",2324.4,2377,2323.1,2362.35,876924]
["2020-02-25",2357.4,2383.0500000000002,2343.1,2373.6,737978]
["2020-02-26",2373.3000000000002,2380.4499999999998,2350.0500000000002,2366.85,607567]
["2020-02-27",2360.8000000000002,2365,2345,2356,407928]
["2020-02-28",2359,2361.9,2340.1,2347.5500000000002,513394]
["2020-03-02",2350,2356.4499999999998,2325.5,2331.9499999999998,616045]
["2020-03-03",2341,2444.9,2341,2434.9499999999998,398392]
["2020-03-04",2426,2514.8000000000002,2426,2475.8000000000002,1768752]
["2020-03-05",2482.5,2483.3000000000002,2430.1,2439.4499999999998,1323225]
["2020-03-06",2445,2472,2426.6,2446.4,1565980]
["2020-03-09",2383,2425,2375,2397.4499999999998,2254216]
["2020-03-10",2397.6999999999998,2422.1,2382.1999999999998,2395.4499999999998,1105911]
["2020-03-11",2396.15,2443,2396.15,2408.35,954001]
["2020-03-12",2415.5,2460,2415.1,2449.6,1957788]
["2020-03-13",2449.25,2456.9,2430.5,2444.6999999999998,591252]
["2020-03-16",2434.9,2500,2434.5500000000002,2491.1999999999998,1074208]
["2020-03-17",2482,2540,2482,2530.6999999999998,1135701]
["2020-03-18",2525.75,2580,2518.4,2571.5,1339416]
["2020-03-19",2560,2575,2547,2556,729913]
["2020-03-20",2542.1999999999998,2584.8000000000002,2466.5,2481.6999999999998,2127652]
["2020-03-23",2481,2493.0500000000002,2442,2484.3000000000002,691376]
["2020-03-24",2471,2519,2463,2491.8000000000002,1009831]
["2020-03-25",2500,2520.75,2491,2501.65,873730]
["2020-03-26",2500,2508,2462,2473.8000000000002,625512]
["2020-03-27",2480,2502,2466.4499999999998,2489.4499999999998,941274]
["2020-03-30",2490.8000000000002,2528.3000000000002,2488,2522.8000000000002,693945]
["2020-03-31",2516.5,2520,2481.1999999999998,2503.4499999999998,942760]
["2020-04-01",2512,2528.6,2496.3000000000002,2503.0500000000002,536979]
["2020-04-02",2500,2522.85,2493.3000000000002,2512,496473]
["2020-04-03",2509,2520.6,2486.35,2511.4499999999998,763086]
["2020-04-06",2499.9,2535,2483,2496.0500000000002,697368]
["2020-04-07",2503,2509.9,2463,2469.4,393252]
["2020-04-08",2484,2543.8000000000002,2465.1999999999998,2492.35,686670]
["2020-04-09",2500.6999999999998,2505,2462.1,2485.65,876187]
["2020-04-10",2474,2549.9,2471.4,2513.8000000000002,1418678]
["2020-04-13",2505.5,2549,2494.3000000000002,2528.8000000000002,1152417]
["2020-04-14",2523,2539.5,2492,2497.5500000000002,565663]
["2020-04-15",2505,2516.8000000000002,2473.15,2489.4499999999998,781136]
["2020-04-16",2497.6999999999998,2517.9499999999998,2486.15,2496.6,811954]
["2020-04-17",2504.6,2505.4,2461,2487.3000000000002,1018398]
["2020-04-20",2482,2496,2463.9499999999998,2470.85,656301]
["2020-04-21",2481,2490,2460.1,2484.5500000000002,485391]
["2020-04-22",2485,2504.4,2466.65,2496.35,892332]
["2020-04-23",2480,2498.0500000000002,2436.5500000000002,2456.4499999999998,851165]
["2020-04-24",2453.1,2461,2438,2456.1999999999998,531272]
["2020-04-27",2460,2490,2437.0500000000002,2484.35,582997]
["2020-04-28",2468.15,2474.85,2450,2453.1999999999998,614382]
["2020-04-29",2458,2468.4,2451.0500000000002,2460.1,435318]
["2020-04-30",2453.75,2474,2452.5500000000002,2470.6,510567]
["2020-05-01",2471.1999999999998,2482.9499999999998,2450,2454.4499999999998,366382]
["2020-05-04",2473.9,2497,2457,2488.4499999999998,698230]
["2020-05-05",2500,2531.65,2475.1999999999998,2489.1999999999998,639490]
["2020-05-06",2482,2497.6,2471.9,2486.9499999999998,540755]
["2020-05-07",2499,2517,2485,2506.0500000000002,1472036]
["2020-05-08",2504.9499999999998,2518.9499999999998,2489.25,2499.0500000000002,363300]
["2020-05-11",2505,2505,2491.5,2498.25,391377]
["2020-05-12",2514,2514,2474.3000000000002,2493.5500000000002,667321]
["2020-05-13",2491.0500000000002,2541,2480,2524.9,1219370]
["2020-05-14",2519.9,2526.9,2492,2503.6,1217698]
["2020-05-15",2496.5500000000002,2534,2492.75,2510.75,799779]
["2020-05-18",2510,2526.4,2466,2474.65,724615]
["2020-05-19",2490,2512.1999999999998,2473.75,2495,1005178]
["2020-05-20",2494.6999999999998,2514,2452,2476.4499999999998,2166433]
["2020-05-21",2479,2484,2421.5,2435.9499999999998,992507]
["2020-05-22",2440,2454.3000000000002,2427.0500000000002,2448.4499999999998,961503]
["2020-05-25",2449.6,2454,2425,2442.3000000000002,650389]
["2020-05-26",2441,2443.4499999999998,2424.4,2429.6,842343]
["2020-05-27",2430,2455,2428.0500000000002,2446.65,694594]
["2020-05-28",2441.0500000000002,2467.9499999999998,2441.0500000000002,2454.1,886808]
["2020-05-29",2455,2469.9499999999998,2451.25,2459.25,611005]
["2020-06-01",2460,2514.4499999999998,2456.75,2500.35,763873]
["2020-06-02",2513,2555,2507,2548.1999999999998,2503178]
["2020-06-03",2548.1999999999998,2608.9499999999998,2523,2558.6,2033160]
["2020-06-04",2555.0500000000002,2590,2555.0500000000002,2584.4,609295]
["2020-06-05",2585,2614.9499999999998,2577.5500000000002,2594.5500000000002,721508]
["2020-06-08",2595,2613.65,2580,2586.6,757072]
["2020-06-09",2592,2595.8000000000002,2571,2583.9,43411]
["2020-06-10",2584,2629,2547.4499999999998,2587.9,943044]
["2020-06-11",2620,2620.9,2569.0500000000002,2578.4,669510]
["2020-06-12",2578.5,2614,2555,2559.9,552553]
["2020-06-15",2535.1,2569.15,2517.9,2538.85,1503776]
["2020-06-16",2538,2593.15,2530.3000000000002,2584.3000000000002,704635]
["2020-06-17",2586,2620,2581.6999999999998,2616.1999999999998,568626]
["2020-06-18",2601.3000000000002,2640,2601.3000000000002,2624,796317]
["2020-06-19",2624,2626.85,2578.85,2602.85,370941]
["2020-06-22",2608.5,2674,2606.75,2626.15,734211]
["2020-06-23",2632.4,2636.7,2602.8000000000002,2620.1,333443]
["2020-06-24",2620,2671.8,2611.75,2665.55,688500]
["2020-06-25",2670,2768,2666.05,2710.05,1348446]
["2020-06-26",2723,2759,2718.25,2735,701126]
["2020-06-29",2750,2750,2719.3,2736.4,576216]
["2020-06-30",2722.2,2726,2693.35,2708.75,678283]
["2020-07-01",2702.05,2777.4,2702.05,2758.95,748498]
["2020-07-02",2756.55,2756.55,2707.5,2714.6,828626]
["2020-07-03",2706,2755,2701.35,2705.3,3335417]
["2020-07-06",2710,2763,2686.95,2746.65,826741]
["2020-07-07",2748.1,2748.1,2703.6,2707.3,662732]
["2020-07-08",2715,2726.9,2695.3,2703.45,507249]
["2020-07-09",2701,2701,2666,2672.95,763870]
["2020-07-10",2673,2709.7,2672.4,2680.65,911312]
["2020-07-13",2681,2693,2669,2681.25,396735]
["2020-07-14",2682,2702.9,2673.1,2688.05,1143756]
["2020-07-15",2688,2695.9,2662.2,2685.85,928393]
["2020-07-16",2686,2702.4,2670,2685.3,455858]
["2020-07-17",2677.5,2693,2650,2658.15,723766]
["2020-07-20",2653.65,2666.95,2623,2637,2149981]
["2020-07-21",2635,2668,2621.5,2629.95,515572]
["2020-07-22",2622,2658.5,2602.9499999999998,2632.35,629552]
["2020-07-23",2631,2651.7,2628.15,2635.55,583957]
["2020-07-24",2636,2645,2612.85,2633.3,703759]
["2020-07-27",2632.3,2645.95,2615,2617.25,663150]
["2020-07-28",2618,2645,2597,2601.5,692774]
["2020-07-29",2608.35,2672.65,2608.35,2661.1,504001]
["2020-07-30",2661,2662,2607.4,2612.15,941123]
["2020-07-31",2611.4,2651.45,2601,2628.4,1480729]
["2020-08-03",2632,2632,2531.1,2557.8000000000002,2752075]
["2020-08-04",2563.75,2584.4499999999998,2536.85,2545.6,1359069]
["2020-08-05",2537,2588.9499999999998,2494.35,2580.5,1090332]
["2020-08-06",2576,2597.8000000000002,2564.6999999999998,2575.3000000000002,900976]
["2020-08-07",2582,2592.75,2550.65,2588.9499999999998,788785]
["2020-08-10",2587,2608,2580.0500000000002,2595.6999999999998,646824]
["2020-08-11",2604,2663.9,2590.1999999999998,2646.75,1832832]
["2020-08-12",2686,2689.75,2631.6,2649.45,1087893]
["2020-08-13",2649.45,2658.5,2610.5,2619.9,369642]
["2020-08-14",2608.8000000000002,2653.5,2605.65,2626.95,1302544]
["2020-08-17",2623.1,2708.9,2618.5500000000002,2701.2,1304771]

{"sheet":"Question4","index":3,"n_rows":1988,"n_cols":7,"rows_kept":1988,"cut":false,"hidden":false,"merged":[]}
["Date","Open","High","Low","Close","Volume"]
["2013-01-04",754.8,758.9,749.05,751.65,981841]
["2013-01-07",755,759.55,746.55,751.85,1007244]
["2013-01-08",751.85,752.2,733,734.85,1674588]
["2013-01-09",735.5,739.4,711,714.4,3237446]
["2013-01-10",716,718.5,696.5,699.8,3024089]
["2013-01-11",704,720.1,700.4,714.2,2159204]
["2013-01-14",732,754,727,750.05,4513845]
["2013-01-15",745,796.4,744.65,788.55,5455136]
["2013-01-16",798.45,798.45,769.35,779.85,5163807]
["2013-01-17",796,799.6,772.25,791.4,3972504]
["2013-01-18",800,829,793,802.2,3630542]
["2013-01-21",802.2,802.2,778.65,780.7,2577425]
["2013-01-22",792.2,792.2,770.9,779.4,2173527," "]
["2013-01-23",772.25,791.95,767.9,770.65,2544752]
["2013-01-24",761,765,744.7,757.85,3787495]
["2013-01-25",757.5,765.5,741.15,756.2,1504143]
["2013-01-28",750,759.7,740.15,743.3,2422199]
["2013-01-29",749.5,757.95,727.7,741.75,3268598]
["2013-01-30",734,739.8,712.15,736.2,2736663]
["2013-01-31",734.35,762.8,720,746.15,1689006]
["2013-02-01",755,762.65,735,738.4,2369594]
["2013-02-04",744,756.9,735.5,752.95,1488838]
["2013-02-05",752.95,753.9,732.5,738.7,1358306]
["2013-02-06",735,735,716.6,723.5,2303559]
["2013-02-07",728,732.5,721.15,729.7,79487]
["2013-02-08",729,734.75,708.15,724.15,2085172]
["2013-02-11",725,741.95,721.05,735.15,1502947]
["2013-02-12",739.9,743.7,728.1,732.3,1168687]
["2013-02-13",737.95,747.95,735,742.7,1206578]
["2013-02-14",750,750,738.55,746.15,978241]
["2013-02-15",747.25,764.95,742.2,758.15,830245]
["2013-02-18",764.9,767.95,752.55,758.65,1264145]
["2013-02-19",760,766.95,755.5,758.8,907403]
["2013-02-20",754.9,759.5,745.8,750.55,1107940]
["2013-02-21",757,763.7,753.8,757.25,1071730]
["2013-02-22",759,765,751.25,762.1,926526]
["2013-02-25",756,770.7,752.1,765.35,2038029]
["2013-02-26",769.8,769.8,761.25,766.25,1336492]
["2013-02-27",767.1,778.55,746.15,761.8,1507967]
["2013-02-28",762,769,755,763.2,2026676]
["2013-03-01",769,774,764.15,768.75,1377371]
["2013-03-04",768,770,757,763.9,1026803]
["2013-03-05",765,766.95,760.15,762.6,643656]
["2013-03-06",767.6,770,760.3,762.7,1507870]
["2013-03-07",763,778.5,763,768.7,1728866]
["2013-03-08",763.7,784.45,760,780.05,2293937]
["2013-03-11",780.05,794.9,771.95,791.6,1607015]
["2013-03-12",800,800,792,796.95,1255488]
["2013-03-13",796.95,820,791.15,818,3027217]
["2013-03-14",821.5,831.95,815.8,829,1544428]
["2013-03-15",834,845.9,830,840.7,2087397]
["2013-03-18",845,845,820.5,825.85,1862277]
["2013-03-19",805.25,834.45,805.25,820.9,2358312]
["2013-03-20",814.9,833.8,806.15,827.6,1655055]
["2013-03-21",830,833,822.1,828.65,847482]
["2013-03-22",824.1,836.8,818,829.8,2758791]
["2013-03-25",830,836,822.3,825.05,998903]
["2013-03-26",824,829.3,808.55,811.95,1721633]
["2013-03-27",808.6,816.1,797.15,800,1548580]
["2013-03-28",800,807.25,777.3,780.65,3541523]
["2013-03-29",786.35,809.8,782.1,807.8,2890716]
["2013-04-01",817,817,799.25,803.35,1500918]
["2013-04-02",808.9,808.9,792.15,796.05,1851183]
["2013-04-03",790,809,781.15,798.05,1512279]
["2013-04-04",796,807.5,790,799.45,2247219]
["2013-04-05",802,807.9,788.25,791.6,1509006]
["2013-04-08",791,800,790.1,798.1,1434941]
["2013-04-09",800,823.8,787.25,820.85,4202458]
["2013-04-10",822,834.9,819.05,821.7,2145476]
["2013-04-11",819,828,811.85,815.1,1905479]
["2013-04-12",810,825,800.75,811.95,3473852]
["2013-04-15",825,832.65,787,789.5,6008493]
["2013-04-16",795,799,780.25,785,3553745]
["2013-04-17",789.1,793.65,781,785.95,2375558]
["2013-04-18",788.05,792,777.5,780.2,2153034]
["2013-04-19",786,791,780.2,785.1,1256274]
["2013-04-22",785.95,789.9,781.05,787.3,1310617]
["2013-04-23",780,783.95,765,770.3,1200191]
["2013-04-24",775.1,775.25,755.6,759.75,2311482]
["2013-04-25",765,772.8,762.55,765.4,1845112]
["2013-04-26",761.25,771.4,754.1,766.8,1208280]
["2013-04-29",774.85,774.85,756.8,761,1448014]
["2013-04-30",750,768,740.15,765.75,2185615]
["2013-05-01",767.95,770.9,759.2,767.1,1290436]
["2013-05-02",757,762.6,735,741.4,2133576]
["2013-05-03",760,843,745,770.25,1163907]
["2013-05-06",775,779,753.9,756.3,675644]
["2013-05-07",757,767.95,751.1,759.45,1370038]
["2013-05-08",765.1,773.2,761.45,765.6,660726]
["2013-05-09",766,777,755,763.85,1013498]
["2013-05-10",774.95,774.95,734.1,745.75,1861025]
["2013-05-13",746,746,726.3,735.1,1599590]
["2013-05-14",730,733,716.3,721.5,1964633]
["2013-05-15",729,732.3,716.15,730,1199046]
["2013-05-16",710,725.9,685.25,718.7,1337546]
["2013-05-17",725,730,712.7,717.6,1442714]
["2013-05-20",708,714,691.55,699.55,1148683]
["2013-05-21",708,744.8,704.1,738,1844732]
["2013-05-22",735,749.95,727.2,741.85,3441936]
["2013-05-23",749.8,753.5,735.5,750.8,1239687]
["2013-05-24",748.5,752.9,738,743.05,1663830]
["2013-05-27",743.05,751.95,734.7,739.2,1568456]
["2013-05-28",737.8,759.5,736.3,754.25,1384665]
["2013-05-29",760,769,745.1,765.45,842217]
["2013-05-30",765.45,769.7,755.2,765.35,684105]
["2013-05-31",749.9,757.8,736,753.25,867461]
["2013-06-03",754,762,747,750.2,1121111]
["2013-06-04",752,758.55,731,733.05,2433700]
["2013-06-05",730,753,730,750.5,898018]
["2013-06-06",761.8,763.3,751,759.1,1618512]
["2013-06-07",763.35,787.1,758,781,1775246]
["2013-06-10",756.65,777.7,756.65,766.1,1321488]
["2013-06-11",777.1,779.95,767.3,774.8,1164408]
["2013-06-12",777,784.8,763.7,775.3,764460]
["2013-06-13",775.3,788.9,772.25,783.2,1112836]
["2013-06-14",792.9,794,784.6,787.7,953714]
["2013-06-17",785,786.5,773.3,778.65,734162]
["2013-06-18",770,788.95,769.85,786.3,1479762]
["2013-06-19",786.3,788.5,767.7,773.45,1888755]
["2013-06-20",775.8,775.8,756.1,758.5,1018661]
["2013-06-21",758.45,767.15,757.6,764.75,576562]
["2013-06-24",765,765,749,753.8,1307331]
["2013-06-25",755,759.9,741.25,751,1658258]
["2013-06-26",750,750,725.75,732,1703872]
["2013-06-27",734.8,746,730.85,743.8,1471775]
["2013-06-28",748.8,748.9,737.1,739,1082798]
["2013-07-01",736.5,761.9,735.85,759.15,1380452]
["2013-07-02",761.4,767.4,748.95,764.6,1076467]
["2013-07-03",772,779,769.65,776.8,1093782]
["2013-07-04",780,784,770.75,774.45,918333]
["2013-07-05",779.8,794,779.8,791.7,1362888]
["2013-07-08",792,792,769.55,774.65,2772943]
["2013-07-09",778,784.7,770.25,774.65,1416921]
["2013-07-10",771,784.9,765.25,782.1,1897768]
["2013-07-11",795,838.5,795,833.65,9567726]
["2013-07-12",831.45,834.7,823.25,826.7,1513962]
["2013-07-15",826.7,834.55,825,827.25,1171031]
["2013-07-16",832,844.8,829.6,843,1471860]
["2013-07-17",843,846,832.5,843.7,681441]
["2013-07-18",850,850,835.1,839.3,947236]
["2013-07-19",842.4,851.6,840.4,849.25,1383245]
["2013-07-22",855,859.8,846.2,849.15,1053301]
["2013-07-23",851,857.95,847,854.45,2179614]
["2013-07-24",855,855,849,850,2665952]
["2013-07-25",849,850,835,839.8,641713]
["2013-07-26",843,848.45,837,838.3,1413881]
["2013-07-29",841,844.5,828.55,832.05,640776]
["2013-07-30",836,872,835.85,868.8,2791967]
["2013-07-31",872,882.4,865.65,877.85,1456475]
["2013-08-01",880,883.5,860.65,864.7,1218867]
["2013-08-02",861.15,883.7,846.1,879.85,2129993]
["2013-08-05",885,885,861.4,864.5,772597]
["2013-08-06",862,873,854.8,858.15,2010124]
["2013-08-07",856.9,856.9,846.2,853.45,1139046]
["2013-08-08",857,862.9,838,854.4,1294953]
["2013-08-09",857,862.55,848.8,854.1,659549]
["2013-08-12",850.1,861,844,850.2,866598]
["2013-08-13",853,875.8,850,871.1,1444458]
["2013-08-14",874,880.9,867.3,872.05,1074267]
["2013-08-15",869,879.9,863,868.95,873198]
["2013-08-16",860,875.45,857.05,870.4,524915]
["2013-08-19",870,881.9,865,870.7,1325237]
["2013-08-20",872,881.5,866.3,871.2,1189984]
["2013-08-21",874,879,860.25,876.5,2102214]
["2013-08-22",872.1,873,851,856.05,638257]
["2013-08-23",862.8,862.8,840.1,845.65,779285]
["2013-08-26",840,847.7,830.2,843.75,1223937]
["2013-08-27",842,861,840,858.4,1372742]
["2013-08-28",867.5,867.5,841.5,844.1,1379400]
["2013-08-29",850,851.5,835.1,837.3,1388985]
["2013-08-30",838,857.5,838,855.35,1143989]
["2013-09-02",858,874.9,856,871.35,1242118]
["2013-09-03",864,882.9,858.9,879.05,2094739]
["2013-09-04",882,882.5,871.35,874.7,1469079]
["2013-09-05",871.35,889,870.7,879.75,1174705]
["2013-09-06",883,899,880.3,895.35,1535519]
["2013-09-09",900,919.4,899,914.8,2780197]
["2013-09-10",908,913.45,864.5,895.4,1167132]
["2013-09-11",900.1,918.75,900.1,913.8,1503989]
["2013-09-12",917,921.9,906.7,912.25,1209554]
["2013-09-13",912,958,910.3,953.95,2498592]
["2013-09-16",956,960,930,935.25,2015533]
["2013-09-17",940,945.3,927.8,931.35,1663618]
["2013-09-18",933.1,937.9,925,931.95,1369392]
["2013-09-19",935,941.45,922,927.6,1711645]
["2013-09-20",925.25,930.3,914.1,919.65,1260857]
["2013-09-23",925,937.25,914.9,920.35,1685097]
["2013-09-24",925,930,915.15,926.95,3780462]
["2013-09-25",927,966,922,961.6,1663078]
["2013-09-26",966.75,975,953,955.8,1070478]
["2013-09-27",950,965.95,946.15,950.25,1105832]
["2013-09-30",950,967.9,950,959.65,919480]
["2013-10-01",960,966,938.4,948.8,986470]
["2013-10-02",944.05,954.7,869,942.6,1347998]
["2013-10-03",942.6,953.95,929.05,940.9,1532685]
["2013-10-04",942.65,955.8,939.1,950.7,1304451]
["2013-10-07",955.95,997.7,949.1,992.85,2675302]
["2013-10-08",996.9,1004,982.35,986.05,1474543]
["2013-10-09",999,1011,945,950.3,2858899]
["2013-10-10",970,984,930,981.25,2240367]
["2013-10-11",982,987.4,964.1,967.75,1100456]
["2013-10-14",964.5,980.5,956.2,963.25,1103319]
["2013-10-15",974.05,993.85,970,986.2,1876177]
["2013-10-16",1022,1049.4000000000001,1022,1040.2,4805202]
["2013-10-17",1043,1072.95,1037.2,1066.95,2578158]
["2013-10-18",1063.5,1067.75,1041.55,1062.5999999999999,1753512]
["2013-10-21",1060,1066.8,1043.55,1048.2,1070691]
["2013-10-22",1050,1067.55,1040,1052.9000000000001,2627845]
["2013-10-23",1060,1060,1031,1052.9000000000001,1106199]
["2013-10-24",1052.05,1066.4000000000001,1049.0999999999999,1053.4000000000001,573974]
["2013-10-25",1055,1060,1043.7,1049.45,782889]
["2013-10-28",1050.9000000000001,1079,1048.4000000000001,1052.8,1108939]
["2013-10-29",1062,1078.5999999999999,1061.5,1069.1500000000001,858720]
["2013-10-30",1082.9000000000001,1083.9000000000001,1075.3499999999999,1077.75,179483]
["2013-10-31",1080,1082.4000000000001,1062.0999999999999,1068.1500000000001,1124293]
["2013-11-01",1073.9000000000001,1098.7,1068.5,1091.0999999999999,1752043]
["2013-11-04",1092.25,1108,1086.0999999999999,1092.3,770112]
["2013-11-05",1090,1090,1058.25,1064.75,963048]
["2013-11-06",1060,1069.9000000000001,1048.2,1055.9000000000001,901165]
["2013-11-07",1065,1079.8499999999999,1053,1066,694698]
["2013-11-08",1066,1066.4000000000001,1042.2,1048.9000000000001,1089038]
["2013-11-11",1072,1072,1040,1042.8,1382580]
["2013-11-12",1044.9000000000001,1049,1006,1015.4,1086326]
["2013-11-13",1016,1043,1011.5,1039.0999999999999,1110618]
["2013-11-14",1034,1045,1012.4,1030.05,842224]
["2013-11-15",1025,1034.5,998.95,1004.75,1504304]
["2013-11-18",1010.05,1041.9000000000001,1007.1,1021.8,2927503]
["2013-11-19",1025,1054,1025,1047.25,1808913]
["2013-11-20",1055,1078.5,1050.25,1071.3,2259446]
["2013-11-21",1060.5,1086.05,1053.0999999999999,1076,2404204]
["2013-11-22",1064,1093.2,1064,1081.9000000000001,1888016]
["2013-11-25",1091,1099.2,1075.05,1095.8,2047858]
["2013-11-26",1093.05,1113,1091.1500000000001,1097.3499999999999,1015056]
["2013-11-27",1100,1110,1095.3,1101.7,965477]
["2013-11-28",1100,1100,1082.0999999999999,1087.5,1079162]
["2013-11-29",1090.95,1092.95,1071.25,1079.1500000000001,992066]
["2013-12-02",1083.7,1097.3,1068.0999999999999,1072.5999999999999,1289951]
["2013-12-03",1067,1083.8499999999999,1057,1074.9000000000001,1122812]
["2013-12-04",1071,1080.7,1048.4000000000001,1076.0999999999999,1057533]
["2013-12-05",1073.2,1089.5999999999999,1064.1500000000001,1080.95,1307670]
["2013-12-06",1085.0999999999999,1108.4000000000001,1081.5,1103.6500000000001,1286017]
["2013-12-09",1109,1144,1104.1500000000001,1140.7,2257852]
["2013-12-10",1134.8,1177,1114.8499999999999,1166.7,2257023]
["2013-12-11",1169,1172.25,1154,1160.8,1405321]
["2013-12-12",1167,1169,1137.75,1149.75,1593418]
["2013-12-13",1150,1159.55,1132.0999999999999,1140,1425462]
["2013-12-16",1134,1148.8,1125.75,1141.0999999999999,812320]
["2013-12-17",1145,1159.45,1138.2,1141.2,832468]
["2013-12-18",1141.2,1150.9000000000001,1140.05,1146.3499999999999,506438]
["2013-12-19",1149,1162,1147.05,1156.95,521185]
["2013-12-20",1152.5,1174.8,1152.5,1170.2,1922776]
["2013-12-23",1172.5,1180,1161.8,1165.6500000000001,766490]
["2013-12-24",1167,1176.95,1154.55,1158.05,702521]
["2013-12-25",1163.9000000000001,1166.1500000000001,1138.0999999999999,1144.75,1251434]
["2013-12-26",1145.25,1165.9000000000001,1141.75,1158.95,1534837]
["2013-12-27",1168,1182,1153.0999999999999,1171.7,1423360]
["2013-12-30",1176,1186.8499999999999,1138.1500000000001,1142.6500000000001,1266362]
["2013-12-31",1147.5,1149,1121,1130.9000000000001,1976213]
["2014-01-01",1123,1135.55,1087.8,1098.5,1884365]
["2014-01-02",1109.9000000000001,1151.5999999999999,1108,1135.95,1580437]
["2014-01-03",1128.95,1155.95,1116.2,1124.25,2794599]
["2014-01-06",1129.9000000000001,1150,1120,1120.1500000000001,1575846]
["2014-01-07",1121.2,1146.55,1120,1137.4000000000001,1500106]
["2014-01-08",1174,1208.9000000000001,1164.3499999999999,1202.55,4240685]
["2014-01-09",1203.45,1209,1185,1193,1476020]
["2014-01-10",1180,1218.75,1180,1212.2,2272604]
["2014-01-13",1210,1220,1204,1211.6500000000001,1298702]
["2014-01-14",1200,1220,1198.25,1209.2,1008339]
["2014-01-15",1214.8,1219.3,1180,1188.55,1233547]
["2014-01-16",1187.55,1209.95,1181.5999999999999,1199.4000000000001,2357059]
["2014-01-17",1195,1203.5999999999999,1165.25,1181.3499999999999,1507289]
["2014-01-20",1169,1169,1128.55,1159.5,2970408]
["2014-01-21",1165,1165,1133,1150.1500000000001,2106354]
["2014-01-22",1170,1198.9000000000001,1162.3499999999999,1182.45,1968809]
["2014-01-23",1184.7,1195.7,1170.6500000000001,1183.7,941706]
["2014-01-24",1176,1183.0999999999999,1140.25,1148.8,1728800]
["2014-01-27",1173.5,1173.5,1126.5,1131.1500000000001,1289191]
["2014-01-28",1132,1149.9000000000001,1118.5,1125.0999999999999,2644319]
["2014-01-29",1122.5,1129.5999999999999,1083.7,1098.3,3006366]
["2014-01-30",1100,1114.5,1072,1090.75,2275911]
["2014-01-31",1084.0999999999999,1104.2,1055.9000000000001,1089.5999999999999,1472528]
["2014-02-03",1091,1120,1087,1112.3,1231274]
["2014-02-04",1119,1119,1076.55,1097.7,1812713]
["2014-02-05",1105,1109.7,1081,1096.5,1232296]
["2014-02-06",1105,1114.45,1092.4000000000001,1109.2,738880]
["2014-02-07",1110.25,1132.4000000000001,1082.0999999999999,1089.7,2038464]
["2014-02-10",1090,1148,1058.2,1138.5999999999999,2828900]
["2014-02-11",1122.6500000000001,1147.7,1120,1138.75,1652700]
["2014-02-12",1128.1500000000001,1144.95,1123.0999999999999,1125.55,939672]
["2014-02-13",1119,1138.75,1091.3,1111.8,2689415]
["2014-02-14",1105.3,1117,1088.25,1110.05,1535237]
["2014-02-17",1101.2,1148.25,1100,1110.25,1614698]
["2014-02-18",1113,1132,1097.5999999999999,1124.5,1583902]
["2014-02-19",1119.9000000000001,1155,1107,1150.2,1726300]
["2014-02-20",1163.3499999999999,1163.3499999999999,1132.5,1135.55,1030599]
["2014-02-21",1124,1125,1094.45,1108.25,2092294]
["2014-02-24",1105.1500000000001,1128.8,1105.1500000000001,1117.7,1973951]
["2014-02-25",1122.55,1138,1118.5,1126.7,1212243]
["2014-02-26",1122,1122,1100,1108.55,935662]
["2014-02-27",1100,1102.4000000000001,1063.3,1077.05,2506441]
["2014-02-28",1071,1102,1058.4000000000001,1097.55,1624309]
["2014-03-03",1075,1095.45,1065.6500000000001,1089.8,1705934]
["2014-03-04",1092,1123.45,1091.1500000000001,1114.8499999999999,1338937]
["2014-03-05",1105,1118.9000000000001,1092.6500000000001,1098,1028051]
["2014-03-06",1093.5,1109,1076.0999999999999,1082.75,1105674]
["2014-03-07",1091.5,1091.5,1066.5,1070.8,1309545]
["2014-03-10",1075.0999999999999,1080,1063,1069.5,1328887]
["2014-03-11",1071,1071,1057.25,1064.3499999999999,2176124]
["2014-03-12",1071,1095.55,1070,1093.4000000000001,1547417]
["2014-03-13",1116.8499999999999,1128.5,1103.75,1119.6500000000001,2073217]
["2014-03-14",1123.8499999999999,1126.7,1108,1119.9000000000001,1124321]
["2014-03-17",1120,1151.9000000000001,1119.1500000000001,1138.7,1579794]
["2014-03-18",1148,1164,1144.9000000000001,1151.95,1147385]
["2014-03-19",1152,1198,1152,1183.9000000000001,3697063]
["2014-03-20",1185,1198.75,1172.55,1180.1500000000001,899812]
["2014-03-21",1185,1216,1184,1213.2,1155808]
["2014-03-24",1215.05,1243.95,1203.75,1239.8499999999999,1445507]
["2014-03-25",1239,1246.95,1214.1500000000001,1221.8499999999999,1211176]
["2014-03-26",1220,1220,1195.1500000000001,1199.2,1074508]
["2014-03-27",1196.9000000000001,1214,1184.75,1196,991884]
["2014-03-28",1180.1500000000001,1195,1175.3,1178.4000000000001,1128116]
["2014-03-31",1175,1221.4000000000001,1174.3,1210.0999999999999,1878765]
["2014-04-01",1216.9000000000001,1219.9000000000001,1180,1191.4000000000001,3783385]
["2014-04-02",1198,1212.5,1140.05,1144.5999999999999,3882727]
["2014-04-03",1144.5999999999999,1169.4000000000001,1140,1164.7,1560112]
["2014-04-04",1179.8,1224,1179.55,1218.7,2669274]
["2014-04-07",1241,1245.8,1170.8499999999999,1192.0999999999999,8666984]
["2014-04-08",1197,1204,1172.6500000000001,1197.8499999999999,2095776]
["2014-04-09",1200,1202,1180.3499999999999,1189,1577623]
["2014-04-10",1194.95,1194.95,1176.05,1180.5999999999999,887239]
["2014-04-11",1180.1500000000001,1183.5,1155.5999999999999,1158.6500000000001,1423097]
["2014-04-14",1172,1172,1150.25,1165.6500000000001,933348]
["2014-04-15",1170,1177.5,1152.5,1158.45,771535]
["2014-04-16",1162,1162,1131,1138.45,1060078]
["2014-04-17",1146,1146,1115.1500000000001,1137.05,1361467]
["2014-04-18",1145,1145,1108.0999999999999,1115,942798]
["2014-04-21",1120,1153.5,1119.75,1148.95,1202674]
["2014-04-22",1150,1151.95,1124.5,1135.55,506116]
["2014-04-23",1133,1159.95,1128,1139.9000000000001,764579]
["2014-04-24",1139,1151.7,1126.0999999999999,1140.25,730335]
["2014-04-25",1133.9000000000001,1133.9000000000001,1108.3499999999999,1111.75,1270229]
["2014-04-28",1112,1142.3,1112,1127.0999999999999,1182744]
["2014-04-29",1121,1147.4000000000001,1120,1131.0999999999999,1113684]
["2014-04-30",1122.05,1149.2,1122.05,1141.7,695707]
["2014-05-01",1142.25,1161.5,1142.25,1155.05,1112590]
["2014-05-02",1165,1170,1156,1164.8499999999999,1025461]
["2014-05-05",1173.75,1183.4000000000001,1163.25,1175,1025300]
["2014-05-06",1164,1170.5,1150,1166.55,1008642]
["2014-05-07",1162.6500000000001,1172.8,1139.1500000000001,1149.9000000000001,840997]
["2014-05-08",1149.0999999999999,1149.9000000000001,1120,1128.5999999999999,933735]
["2014-05-09",1139,1143,1120,1135.75,1030109]
["2014-05-12",1148.55,1149.9000000000001,1136.3,1144.55,643352]
["2014-05-13",1151,1159.95,1142.3,1151.95,570434]
["2014-05-14",1155,1177.7,1150.0999999999999,1157.1500000000001,1322077]
["2014-05-15",1157,1177,1157,1175.4000000000001,491193]
["2014-05-16",1158.9000000000001,1172,1156.6500000000001,1167.75,848827]
["2014-05-19",1166,1175,1150,1152.0999999999999,683904]
["2014-05-20",1140,1168,1140,1164.3499999999999,678537]
["2014-05-21",1163,1183.1500000000001,1158,1179.3,918721]
["2014-05-22",1171.9000000000001,1185,1163.5,1181.4000000000001,1063835]
["2014-05-23",1175,1193.8,1175,1186.3499999999999,1346983]
["2014-05-26",1186.55,1197.5,1185.0999999999999,1189.2,1887275]
["2014-05-27",1189.2,1190.5,1172.55,1175.3,1614700]
["2014-05-28",1178,1194.9000000000001,1178,1191.05,1062891]
["2014-05-29",1186,1205,1181.25,1184.25,1406191]
["2014-05-30",1183,1185.9000000000001,1148.25,1151.1500000000001,1168760]
["2014-06-02",1155,1157,1104,1109.2,1894073]
["2014-06-03",1115,1119,1058,1069.3,2655204]
["2014-06-04",1075,1110.7,1063.2,1106.75,1712973]
["2014-06-05",1116,1116.9000000000001,1080,1083.5,1785417]
["2014-06-06",1081.8,1101,1070.0999999999999,1097,1214118]
["2014-06-09",1100,1140.75,1099,1137.75,2075794]
["2014-06-10",1122,1154.7,1122,1150.5999999999999,1562609]
["2014-06-11",1160,1162,1135.6500000000001,1154,1066666]
["2014-06-12",1154.7,1178.9000000000001,1154.7,1169.8499999999999,1479352]
["2014-06-13",1169.8,1192,1167,1184.2,2586458]
["2014-06-16",1198,1198,1179.7,1191.9000000000001,960420]
["2014-06-17",1193,1200,1180,1185.7,801867]
["2014-06-18",1189.8,1191,1173.4000000000001,1179.45,1030568]
["2014-06-19",1178.25,1192.9000000000001,1171.7,1182.8,745089]
["2014-06-20",1183.0999999999999,1200,1183.0999999999999,1195.9000000000001,1301317]
["2014-06-23",1196,1205,1169.25,1171.6500000000001,1706030]
["2014-06-24",1170,1177.8,1146.5999999999999,1156.6500000000001,911252]
["2014-06-25",1135.7,1148.8,1112.0999999999999,1145.3499999999999,2039702]
["2014-06-26",1150,1168,1131,1149.05,1976300]
["2014-06-27",1150,1158.5999999999999,1119.0999999999999,1123.7,3468922]
["2014-06-30",1168,1177.9000000000001,1141.0999999999999,1146.05,3639850]
["2014-07-01",1148,1152,1122.3,1125.05,1562604]
["2014-07-02",1121.5999999999999,1148.1500000000001,1120.25,1140.05,1097646]
["2014-07-03",1150,1151.8,1125,1132.45,1403873]
["2014-07-04",1132,1132.5,1120.05,1122.55,925312]
["2014-07-07",1126.75,1141.3,1126.5,1133.4000000000001,1045221]
["2014-07-08",1135,1144,1123.1500000000001,1139.9000000000001,2370357]
["2014-07-09",1139.8,1151.95,1127.25,1144.6500000000001,1984361]
["2014-07-10",1148.95,1154.6500000000001,1138.1500000000001,1147.1500000000001,1012145]
["2014-07-11",1140,1144.9000000000001,1120.3,1129.55,2046907]
["2014-07-14",1133,1142,1121.6500000000001,1137,859569]
["2014-07-15",1142.4000000000001,1149.9000000000001,1125.0999999999999,1135.25,991173]
["2014-07-16",1130.5,1134,1122.25,1130.6500000000001,1012646]
["2014-07-17",1120,1125.7,1095.3499999999999,1110.3499999999999,1532123]
["2014-07-18",1110.05,1119.5,1091.0999999999999,1095.8499999999999,1524647]
["2014-07-21",1073.1500000000001,1074,1028,1057.95,2634694]
["2014-07-22",1011.2,1033.3499999999999,996.6,1005.35,3274653]
["2014-07-23",965,985.2,947.7,964.8,4079635]
["2014-07-24",999,1012,973.8,984.05,2974540]
["2014-07-25",980,983.4,963,978.35,1450232]
["2014-07-28",990.55,991.9,937.5,947.15,2084542]
["2014-07-29",967,978.35,956.05,973.6,1491784]
["2014-07-30",974.5,1009.4,970,999.9,2278946]
["2014-07-31",1005.9,1009.3,958,962.35,1809948]
["2014-08-01",943,946.95,905,928.95,2721807]
["2014-08-04",929,930,902,918.05,1764461]
["2014-08-05",920.85,988,920.35,981.6,2437335]
["2014-08-06",978,978,955,962.6,1597395]
["2014-08-07",969.7,973,938,950.4,2222744]
["2014-08-08",951.1,969.5,940,948.45,1792455]
["2014-08-11",964.1,1024,964.1,1019.6,2795222]
["2014-08-12",1030,1050.3,1024.1500000000001,1042.4000000000001,2983341]
["2014-08-13",1073,1074.75,1012,1022.1,2206753]
["2014-08-14",1015.8,1033.2,998.45,1027.7,1894829]
["2014-08-15",1018,1042,1005,1033.9000000000001,2381646]
["2014-08-18",1034.0999999999999,1050,1025,1031,2216078]
["2014-08-19",1033,1054.95,1029,1036.05,2446331]
["2014-08-20",1040,1051.5999999999999,1010.65,1016.05,2531325]
["2014-08-21",1000,1003.85,978.65,985.7,1648585]
["2014-08-22",997.8,1024,988.75,993.75,1899102]
["2014-08-25",1001,1029,993.75,1015.1,2372816]
["2014-08-26",1028,1045.8,1010,1041.75,1926119]
["2014-08-27",1048,1072.4000000000001,1021.3,1027.75,2328252]
["2014-08-28",1021.5,1032.5,1012.5,1018.05,1120117]
["2014-08-29",1022.1,1064,1022.1,1057.95,1743993]
["2014-09-01",1067.95,1067.95,1036.9000000000001,1043.5,1370380]
["2014-09-02",1023,1034,986.2,994.4,1570785]
["2014-09-03",988,1015,982.25,990.3,2282116]
["2014-09-04",996,1008,969,996.95,1694239]
["2014-09-05",1013.8,1045,1006,1040.55,1982289]
["2014-09-08",1048.5,1064.7,1037,1047.9000000000001,2212595]
["2014-09-09",1043.25,1068,1035.7,1061.45,2690175]
["2014-09-10",1049.9000000000001,1064,1033.0999999999999,1037.3,1345509]
["2014-09-11",1020,1049.9000000000001,1015.3,1043.3,1974632]
["2014-09-12",1038.4000000000001,1059,1029.0999999999999,1045.95,2359112]
["2014-09-15",1054.5,1063,1041,1043.55,1707631]
["2014-09-16",1075.0999999999999,1077.8,1037.5,1048.55,2542904]
["2014-09-17",1048,1074,1048,1064.7,1927407]
["2014-09-18",1075,1078,1034.5,1040.8499999999999,2238187]
["2014-09-19",1066,1089.4000000000001,1062,1079.05,2935831]
["2014-09-22",1096.5,1104.95,1080.0999999999999,1092.75,2704459]
["2014-09-23",1089.4000000000001,1140.75,1088.9000000000001,1134.25,3355066]
["2014-09-24",1151.5,1154,1111.3,1120.25,2179345]
["2014-09-25",1062,1064.25,1020.5,1033.55,6003389]
["2014-09-26",1043,1054.4000000000001,1035.2,1048.95,1913710]
["2014-09-29",1036,1047,1030.3,1044.9000000000001,1122706]
["2014-09-30",1054.9000000000001,1060,1043,1049.8499999999999,1230565]
["2014-10-01",1060,1092.3,1059.5,1079.75,1635860]
["2014-10-02",1089,1107,1071.45,1098.6500000000001,2079373]
["2014-10-03",1105,1110,1093.3499999999999,1095.9000000000001,205962]
["2014-10-06",1129,1139.0999999999999,1111,1121.5,1629558]
["2014-10-07",1120,1132,1112,1115.8,889370]
["2014-10-08",1108,1123,1096.25,1108.45,729105]
["2014-10-09",1101.25,1121.8499999999999,1100,1106.8499999999999,775422]
["2014-10-10",1097.8,1109.4000000000001,1087,1105,945634]
["2014-10-13",1121,1125,1087.2,1099.8,1358004]
["2014-10-14",1096,1114.8,1096,1105.25,846052]
["2014-10-15",1110,1146,1106.3,1122.95,1960990]
["2014-10-16",1110,1141,1107.25,1131,1814795]
["2014-10-17",1140,1156,1124.5,1128.4000000000001,1164575]
["2014-10-20",1125.05,1138.95,1120,1124.4000000000001,734239]
["2014-10-21",1126,1132.8,1105.2,1117.25,935801]
["2014-10-22",1115,1123.5,1107.5999999999999,1115.1500000000001,695994]
["2014-10-23",1105.75,1109.8,1076.3,1086.5999999999999,1394721]
["2014-10-24",1085,1088.3,1060.0999999999999,1067.2,1435852]
["2014-10-27",1068.9000000000001,1095,1057,1081.8499999999999,1861791]
["2014-10-28",1081.95,1081.95,1041,1062.3,1177875]
["2014-10-29",1062,1096.4000000000001,1045,1091.8,1883422]
["2014-10-30",1085,1087.9000000000001,1057.0999999999999,1063.9000000000001,1070302]
["2014-10-31",1077.95,1096,1074,1088.5,752243]
["2014-11-03",1093,1105.9000000000001,1086.2,1093.3,1277348]
["2014-11-04",1081.1500000000001,1122.95,1081.1500000000001,1115.55,1740849]
["2014-11-05",1140,1148.55,1126.2,1134.8,1240724]
["2014-11-06",1134.8499999999999,1185,1129.5999999999999,1178,1984433]
["2014-11-07",1172.5,1183.9000000000001,1162.55,1180.95,765238]
["2014-11-10",1180,1192.9000000000001,1173.5999999999999,1179.55,1318711]
["2014-11-11",1170,1189,1167.1500000000001,1177.5999999999999,1663222]
["2014-11-12",1161,1182.8,1161,1172.4000000000001,1381615]
["2014-11-13",1176,1190,1155.0999999999999,1180.3499999999999,1586085]
["2014-11-14",1175,1196.9000000000001,1166.6500000000001,1178.7,1637279]
["2014-11-17",1180.5,1189,1170,1182.45,1673088]
["2014-11-18",1179.7,1189.9000000000001,1154.5999999999999,1182.5,1834686]
["2014-11-19",1176.55,1182.55,1132.3,1146.3,1775448]
["2014-11-20",1139,1157.4000000000001,1114.4000000000001,1143.6500000000001,1833862]
["2014-11-21",1145.3499999999999,1151.0999999999999,1128.25,1133.3499999999999,904698]
["2014-11-24",1150,1166,1122.45,1158.7,1558488]
["2014-11-25",1152,1163.8499999999999,1134.25,1151.7,1043134]
["2014-11-26",1151,1162,1139.0999999999999,1157.1500000000001,789295]
["2014-11-27",1157.1500000000001,1190.2,1153.5,1188.4000000000001,1114676]
["2014-11-28",1185.4000000000001,1190,1170,1179.45,491951]
["2014-12-01",1178.7,1183.55,1165.9000000000001,1169.2,598955]
["2014-12-02",1163.5,1178.0999999999999,1159.5,1165.7,792864]
["2014-12-03",1178,1182.5,1156.5,1160.6500000000001,772705]
["2014-12-04",1161,1185.95,1153,1178.5999999999999,1124271]
["2014-12-05",1183.25,1209.9000000000001,1180,1197.5999999999999,1354442]
["2014-12-08",1204.9000000000001,1205,1169.3,1173,1193385]
["2014-12-09",1172.8,1185,1167.3499999999999,1172,1273656]
["2014-12-10",1166,1188.3499999999999,1156.8,1169.4000000000001,1059864]
["2014-12-11",1170,1178.75,1170,1172.5,67051]
["2014-12-12",1171,1179.7,1165.25,1171.3499999999999,754514]
["2014-12-15",1175,1185.5,1158.5,1165.4000000000001,1795895]
["2014-12-16",1171.4000000000001,1175,1133.1500000000001,1137,2837690]
["2014-12-17",1101,1115,1068.6500000000001,1089.5,4764342]
["2014-12-18",1097.1500000000001,1103.3499999999999,1073,1085.75,2009914]
["2014-12-19",1084,1114,1078.9000000000001,1109.4000000000001,1523601]
["2014-12-22",1119.9000000000001,1124.7,1094,1103.95,1852109]
["2014-12-23",1080,1096.3,1045.3,1076.1500000000001,5832766]
["2014-12-24",1087,1088.9000000000001,1065.4000000000001,1075.55,2081646]
["2014-12-25",1079.95,1090.95,1073,1079.5,1286347]
["2014-12-26",1086,1091.45,1074.1500000000001,1077.7,1065248]
["2014-12-29",1088,1095,1078,1088.7,1320655]
["2014-12-30",1094.9000000000001,1109.95,1091.05,1098,2922619]
["2014-12-31",1105,1120.55,1100.0999999999999,1108.75,2604859]
["2015-01-01",1102.5,1118.95,1100.75,1111.75,1297779]
["2015-01-02",1113,1135.9000000000001,1113,1132.4000000000001,1769060]
["2015-01-05",1129.4000000000001,1135,1108.25,1128.7,1144402]
["2015-01-06",1136,1152.6500000000001,1130.3,1148,1693070]
["2015-01-07",1145,1176,1141,1171.55,1388779]
["2015-01-08",1183.7,1200.05,1173.3499999999999,1193.8499999999999,1713598]
["2015-01-09",1209.7,1209.7,1191.9000000000001,1198,1703828]
["2015-01-12",1216.4000000000001,1226.8499999999999,1211,1219.6500000000001,1813592]
["2015-01-13",1211.0999999999999,1232,1188,1228.5999999999999,1519031]
["2015-01-14",1228,1238,1212,1233.4000000000001,1162151]
["2015-01-15",1222.2,1237.95,1214,1225.7,815885]
["2015-01-16",1225,1229.55,1215,1220,913323]
["2015-01-19",1227.1500000000001,1248.8,1219.5,1241.5999999999999,1083583]
["2015-01-20",1238,1242,1218,1225.3499999999999,943330]
["2015-01-21",1234.8499999999999,1254,1221,1228.75,2048284]
["2015-01-22",1223.55,1240,1204.75,1237.05,1244752]
["2015-01-23",1235,1266.8499999999999,1229,1252.3499999999999,1570913]
["2015-01-26",1249.05,1274.9000000000001,1244,1259.8,2043440]
["2015-01-27",1259,1280.8499999999999,1257.25,1270,1173200]
["2015-01-28",1279,1279.95,1245.5999999999999,1252.05,930685]
["2015-01-29",1255.25,1260.4000000000001,1219.0999999999999,1226.55,1986745]
["2015-01-30",1240,1240,1212.25,1221.95,1530108]
["2015-02-02",1223,1226.95,1210.05,1219.5999999999999,784297]
["2015-02-03",1226,1227,1207,1217.25,1154616]
["2015-02-04",1219,1223.8499999999999,1213,1218.4000000000001,32711]
["2015-02-05",1214,1222.45,1201,1207.3,770439]
["2015-02-06",1203,1221.3,1189,1202,858861]
["2015-02-09",1195,1206,1186.55,1192.8499999999999,972833]
["2015-02-10",1227,1227,1202.95,1208.55,1112879]
["2015-02-11",1215.9000000000001,1218.8499999999999,1183.2,1189.05,1120139]
["2015-02-12",1190,1214.95,1190,1197,1246232]
["2015-02-13",1210.0999999999999,1214,1151,1154.55,4032657]
["2015-02-16",1159,1170.95,1145,1163.7,2142118]
["2015-02-17",1169.95,1180,1158,1169.55,1027362]
["2015-02-18",1169.55,1169.55,1111.8,1122,2566432]
["2015-02-19",1129,1145,1120,1134.8499999999999,1841602]
["2015-02-20",1136.95,1179.8,1136.55,1175.75,2276621]
["2015-02-23",1174.7,1189.7,1160,1167.75,1710847]
["2015-02-24",1175,1191.9000000000001,1164.8,1184.6500000000001,1579218]
["2015-02-25",1177,1185,1154,1161.5999999999999,1526692]
["2015-02-26",1173,1179.6500000000001,1151.95,1174.75,794123]
["2015-02-27",1174,1174.6500000000001,1154.45,1165.0999999999999,1025548]
["2015-03-02",1151,1164,1132.4000000000001,1141.2,1340607]
["2015-03-03",1145.5,1175.75,1145.5,1168.8,1271671]
["2015-03-04",1170,1199,1170,1194.25,1163494]
["2015-03-05",1200.2,1207.3499999999999,1175.3,1178,1134577]
["2015-03-06",1169,1189.8,1167,1178.45,1082527]
["2015-03-09",1170,1188,1158.25,1164.0999999999999,788314]
["2015-03-10",1166.3,1175.6500000000001,1152.25,1156.2,766496]
["2015-03-11",1149.7,1155,1135.2,1138.0999999999999,890793]
["2015-03-12",1140.25,1148,1129.0999999999999,1131.6500000000001,1057343]
["2015-03-13",1091.3499999999999,1104.7,1061.25,1068.3499999999999,4497340]
["2015-03-16",1065.25,1074.3,1053.3,1069.75,2508055]
["2015-03-17",1085,1094.95,1073.8,1090.8499999999999,1236832]
["2015-03-18",1100,1114.7,1093.8499999999999,1097.55,1441132]
["2015-03-19",1100.9000000000001,1106.8,1091.0999999999999,1102.95,883708]
["2015-03-20",1093.25,1107.95,1077.4000000000001,1088.45,1225012]
["2015-03-23",1093.95,1102.4000000000001,1047.6500000000001,1064.25,1421934]
["2015-03-24",1122,1205,1117.3,1194.2,9056891]
["2015-03-25",1189,1190,1167.5,1171.05,2708949]
["2015-03-26",1170,1201.9000000000001,1164.5,1194.6500000000001,2738146]
["2015-03-27",1190,1212,1190,1204,1855573]
["2015-03-30",1200,1205,1196.0999999999999,1201.8499999999999,51873]
["2015-03-31",1204,1250,1204,1246.5999999999999,2302411]
["2015-04-01",1242.0999999999999,1274.4000000000001,1242.0999999999999,1267.25,1990724]
["2015-04-02",1262.7,1284.0999999999999,1258.55,1279.5,1679461]
["2015-04-03",1280,1295.25,1263.05,1276.8,1785859]
["2015-04-06",1260,1278.5,1248.4000000000001,1273.25,1313881]
["2015-04-07",1225,1234.7,1195.6500000000001,1200.7,4815789]
["2015-04-08",1195,1234.5999999999999,1194.0999999999999,1225.55,4635772]
["2015-04-09",1225.55,1241.8,1225,1232.55,1496310]
["2015-04-10",1224,1236.9000000000001,1221.2,1230.75,1372595]
["2015-04-13",1227.3,1234,1220,1225.95,1286876]
["2015-04-14",1224,1233,1219.8,1226.3,937755]
["2015-04-15",1220,1241.9000000000001,1206.75,1223.4000000000001,2283968]
["2015-04-16",1222,1235,1199.05,1222,2068762]
["2015-04-17",1204.8,1224.9000000000001,1202.6500000000001,1210.6500000000001,1328335]
["2015-04-20",1211,1225,1204.05,1209.2,1113544]
["2015-04-21",1221,1240,1213,1224.05,1180458]
["2015-04-22",1233,1235.55,1214.0999999999999,1225.1500000000001,1081403]
["2015-04-23",1225,1228.95,1207.0999999999999,1221.45,602837]
["2015-04-24",1212.0999999999999,1225,1209.0999999999999,1220.8,457523]
["2015-04-27",1224,1230,1215.05,1224.7,395097]
["2015-04-28",1228,1248,1218.4000000000001,1240.3499999999999,787516]
["2015-04-29",1231.25,1257,1231.25,1240.55,790757]
["2015-04-30",1221,1255.9000000000001,1221,1245.3499999999999,2205801]
["2015-05-01",1240,1245,1218.5,1224.5999999999999,739764]
["2015-05-04",1210,1216,1196.2,1213.25,602215]
["2015-05-05",1214,1230.9000000000001,1214,1226.5,1031699]
["2015-05-06",1230,1263.75,1229.0999999999999,1251.1500000000001,1645954]
["2015-05-07",1247,1249.9000000000001,1231.55,1240.2,1074864]
["2015-05-08",1231.2,1242.5999999999999,1224.1500000000001,1230.9000000000001,1200122]
["2015-05-11",1233,1246.05,1227.0999999999999,1233.55,772524]
["2015-05-12",1221.0999999999999,1253,1221.0999999999999,1248.0999999999999,546071]
["2015-05-13",1249,1260,1242.5999999999999,1250.4000000000001,725429]
["2015-05-14",1249,1261.5,1245,1254,735562]
["2015-05-15",1254.05,1280,1249,1272.45,993020]
["2015-05-18",1276,1286.3499999999999,1250,1257.1500000000001,747694]
["2015-05-19",1256.9000000000001,1279.25,1255.0999999999999,1273.95,884529]
["2015-05-20",1274,1274,1243.3,1252.8,876870]
["2015-05-21",1245.05,1252,1209,1224.05,2077990]
["2015-05-22",1214.25,1239.9000000000001,1214.25,1233.45,959780]
["2015-05-25",1237,1238.5,1211,1216.75,794379]
["2015-05-26",1217.5,1237,1217.05,1235.0999999999999,554857]
["2015-05-27",1236.25,1258.8,1236.25,1246.7,1152931]
["2015-05-28",1246.95,1263.9000000000001,1236.25,1258.8499999999999,947114]
["2015-05-29",1263.3499999999999,1287,1262.9000000000001,1277.45,995075]
["2015-06-01",1279,1279,1256.45,1259.45,1055550]
["2015-06-02",1265,1269.8,1230.3,1239.4000000000001,1113646]
["2015-06-03",1243.5,1249.5,1231.55,1247.8499999999999,650903]
["2015-06-04",1247.8499999999999,1247.8499999999999,1235.2,1240.5999999999999,760438]
["2015-06-05",1240,1252.8,1227,1247.75,964964]
["2015-06-08",1245,1264.55,1243.3499999999999,1259.4000000000001,956384]
["2015-06-09",1265,1270.25,1249.55,1261.7,1258799]
["2015-06-10",1253.25,1274.5,1253.25,1258.3,1017269]
["2015-06-11",1225,1250,1219.3,1236,3929540]
["2015-06-12",1273.8,1284,1243,1249.4000000000001,3608577]
["2015-06-15",1249,1259.25,1202.9000000000001,1207.3499999999999,1810313]
["2015-06-16",1218,1224,1175.2,1185.9000000000001,3191908]
["2015-06-17",1195,1204.4000000000001,1178.5,1195.3,1487643]
["2015-06-18",1203,1210,1195.25,1201,667676]
["2015-06-19",1201,1228,1200.3,1223.05,1689113]
["2015-06-22",1208,1227.2,1201,1214.25,1451599]
["2015-06-23",1208.0999999999999,1218.6500000000001,1197.0999999999999,1209.1500000000001,824046]
["2015-06-24",1204,1217,1196.9000000000001,1213.1500000000001,833015]
["2015-06-25",1213,1221,1190.2,1198.45,1472873]
["2015-06-26",1215,1230.2,1203.25,1225.3,921488]
["2015-06-29",1234.9000000000001,1242.8499999999999,1214.55,1231,1312856]
["2015-06-30",1235,1249.25,1226.25,1243.6500000000001,989982]
["2015-07-01",1238.0999999999999,1244.8,1222.0999999999999,1224.6500000000001,647875]
["2015-07-02",1229.95,1236.7,1222,1232.8,475529]
["2015-07-03",1228,1240.25,1218.0999999999999,1236.9000000000001,488868]
["2015-07-06",1245,1248,1225.2,1228.9000000000001,507770]
["2015-07-07",1239,1266.2,1234.6500000000001,1264.05,1049577]
["2015-07-08",1265,1266.6500000000001,1246.4000000000001,1249.2,821500]
["2015-07-09",1250.25,1267.8499999999999,1250.25,1258.1500000000001,564737]
["2015-07-10",1256,1285,1255.75,1280.05,1541178]
["2015-07-13",1279.0999999999999,1279.0999999999999,1257.25,1266.3,714019]
["2015-07-14",1260,1273.25,1259.25,1268.4000000000001,568465]
["2015-07-15",1270.1500000000001,1271.55,1252.0999999999999,1263.55,894146]
["2015-07-16",1265.05,1284.5,1264,1278.5999999999999,643788]
["2015-07-17",1279.9000000000001,1305,1277.0999999999999,1298.6500000000001,1025788]
["2015-07-20",1295.9000000000001,1309,1288.0999999999999,1291.6500000000001,567048]
["2015-07-21",1291.75,1326,1291.75,1323.45,1168657]
["2015-07-22",1320,1328.4,1313,1322.85,789469]
["2015-07-23",1316.2,1330.9,1315,1320.45,483600]
["2015-07-24",1326.95,1354.65,1315,1350.9,1133102]
["2015-07-27",1350,1358,1335,1343.3,1069645]
["2015-07-28",1339.9,1388.8,1323.4,1367.15,1666716]
["2015-07-29",1357,1359,1334.65,1343.75,886924]
["2015-07-30",1350,1354.9,1333,1337.85,611913]
["2015-07-31",1332.9,1347,1322.05,1340.85,754009]
["2015-08-03",1339.5,1371,1332,1364.5,1014480]
["2015-08-04",1364.1,1379.9,1353.65,1375.6,1145842]
["2015-08-05",1390,1396.8,1378.9,1386.7,1318328]
["2015-08-06",1380.45,1389.4,1380.45,1386.5,42619]
["2015-08-07",1383.2,1383.9,1365.95,1371.45,738012]
["2015-08-10",1369,1395.6,1364.05,1392.65,637090]
["2015-08-11",1396.95,1421,1389.9,1414.9,1057233]
["2015-08-12",1413,1423.95,1409.55,1417.7,940605]
["2015-08-13",1428,1439.8,1402.15,1413.1,1407420]
["2015-08-14",1418.25,1421.55,1335.5,1342.1,2547195]
["2015-08-17",1345,1345,1292.55,1299.8,3610103]
["2015-08-18",1295,1336.9,1291.5999999999999,1322,2021253]
["2015-08-19",1324.9,1332.3,1298.3,1304.05,2123879]
["2015-08-20",1310,1313,1277,1289.45,2468510]
["2015-08-21",1290.0999999999999,1309.75,1282.3,1293.2,1911847]
["2015-08-24",1295.2,1305,1282,1285.5999999999999,1646406]
["2015-08-25",1280.0999999999999,1299.5,1261.0999999999999,1271.55,2802699]
["2015-08-26",1278.8,1305,1276.5,1295.9000000000001,1456498]
["2015-08-27",1295,1309.8,1293.05,1302.95,897809]
["2015-08-28",1301,1325,1301,1322.65,1159115]
["2015-08-31",1320,1321.65,1308.6500000000001,1317.15,659642]
["2015-09-01",1310.25,1319.35,1055,1304,1918055]
["2015-09-02",1310,1315.25,1285.45,1292.7,842704]
["2015-09-03",1297.9000000000001,1298.8,1285,1294.8499999999999,645577]
["2015-09-04",1286,1301.75,1285,1289.3499999999999,581989]
["2015-09-07",1290.25,1301.55,1286.05,1289.45,817763]
["2015-09-08",1278.8,1313.65,1273.2,1298.45,1234771]
["2015-09-09",1294,1302.4000000000001,1287.5,1294.6500000000001,407264]
["2015-09-10",1297,1310.2,1287.8,1295.9000000000001,641372]
["2015-09-11",1301.3,1304.9000000000001,1272,1283.1500000000001,798740]
["2015-09-14",1286.25,1311,1280.2,1307.3499999999999,723564]
["2015-09-15",1309,1311.4,1282,1289.7,1412808]
["2015-09-16",1325.1,1334.9,1303,1318.9,2698671]
["2015-09-17",1324,1324,1311.9,1314.6,568348]
["2015-09-18",1315,1323.9,1304.25,1315.35,1127235]
["2015-09-21",1306.2,1322,1306.2,1315.3,523675]
["2015-09-22",1311,1319.8,1300.8,1308.4000000000001,407814]
["2015-09-23",1304.4000000000001,1322,1304.4000000000001,1311.5,402634]
["2015-09-24",1309.0999999999999,1316.8,1304,1315.5,499768]
["2015-09-25",1314.9,1320.35,1310.2,1315.25,789884]
["2015-09-28",1324.9,1338,1318.4,1331.2,836987]
["2015-09-29",1335.9,1343.35,1325.3,1329.6,611913]
["2015-09-30",1325,1337.4,1319.45,1320.55,648733]
["2015-10-01",1325,1333.35,1321.5,1331.5,529195]
["2015-10-02",1324,1334.7,1316.6,1331.2,619522]
["2015-10-05",1330,1333.25,1320.9,1324.95,355691]
["2015-10-06",1320,1348,1320,1334.5,733391]
["2015-10-07",1335.15,1337.2,1322.05,1325.3,71507]
["2015-10-08",1320.1,1322,1291,1294.1500000000001,867701]
["2015-10-09",1299.8,1306.8,1280.0999999999999,1286.8,799445]
["2015-10-12",1290.0999999999999,1295,1258.5,1262.3499999999999,838143]
["2015-10-13",1275,1282.9000000000001,1256.05,1272.8,628020]
["2015-10-14",1276.25,1294.7,1276.25,1282.2,470872]
["2015-10-15",1282.0999999999999,1284.0999999999999,1271,1276.45,305812]
["2015-10-16",1282,1291.4000000000001,1271.25,1288.5999999999999,374838]
["2015-10-19",1288,1295.7,1285,1293.7,228167]
["2015-10-20",1299.9000000000001,1299.9000000000001,1288.3,1295.2,669080]
["2015-10-21",1310,1312,1292.3499999999999,1298.0999999999999,1735289]
["2015-10-22",1295,1325,1291.0999999999999,1314,1789647]
["2015-10-23",1315,1322,1305.2,1316.8,659756]
["2015-10-26",1315.1,1321.8,1292.9000000000001,1299.45,797560]
["2015-10-27",1300,1307.55,1288.5999999999999,1297.9000000000001,895029]
["2015-10-28",1295,1295,1269,1280.7,1185046]
["2015-10-29",1276.6500000000001,1280.7,1257.05,1264.1500000000001,978607]
["2015-10-30",1262.0999999999999,1266.8,1231.2,1237.2,1514715]
["2015-11-02",1235,1243,1210.3499999999999,1219.7,2463457]
["2015-11-03",1224.9000000000001,1241,1221.0999999999999,1225.8,1243974]
["2015-11-04",1230.0999999999999,1234.5999999999999,1217.0999999999999,1222.55,1148581]
["2015-11-05",1217,1245,1216.1500000000001,1242.9000000000001,1098407]
["2015-11-06",1239.1500000000001,1248.9000000000001,1202.0999999999999,1205.5,2241449]
["2015-11-09",1214.7,1225,1197,1210.6500000000001,2344241]
["2015-11-10",1216.0999999999999,1236.55,1216.0999999999999,1232.6500000000001,3321030]
["2015-11-11",1227.1500000000001,1255,1227.1500000000001,1252.05,1157015]
["2015-11-12",1250,1264.4000000000001,1237.7,1258.7,1228984]
["2015-11-13",1262,1271.0999999999999,1260.0999999999999,1266.2,627409]
["2015-11-16",1267,1269.1500000000001,1255.3,1262.2,717629]
["2015-11-17",1264.9000000000001,1264.9000000000001,1247.6500000000001,1250.95,997079]
["2015-11-18",1254,1272,1250.75,1267.5,750811]
["2015-11-19",1261,1265.5999999999999,1252,1255.8499999999999,352085]
["2015-11-20",1266.95,1267.9000000000001,1260,1264.1500000000001,254790]
["2015-11-23",1267,1272.4000000000001,1255.55,1263.3,940123]
["2015-11-24",1265,1284,1259.95,1280.5999999999999,1317565]
["2015-11-25",1285,1301,1280.9000000000001,1299.2,2614380]
["2015-11-26",1300,1304,1290.25,1294.8499999999999,910376]
["2015-11-27",1295,1304.3,1294.3,1300.25,1170935]
["2015-11-30",1301,1307.4000000000001,1273.1500000000001,1276.5999999999999,1567949]
["2015-12-01",1279.9000000000001,1282.0999999999999,1255.3,1258.4000000000001,2261419]
["2015-12-02",1290,1322.5,1290,1306.3499999999999,3902503]
["2015-12-03",1319,1348.45,1307.3499999999999,1334.5,2895112]
["2015-12-04",1390,1400,1327,1337.45,4131489]
["2015-12-07",1336.9,1355,1309,1347.75,2054746]
["2015-12-08",1349.7,1371.8,1343,1362,1514272]
["2015-12-09",1362.5,1366.05,1338.05,1351,720235]
["2015-12-10",1352.5,1354.9,1327.1,1330,630019]
["2015-12-11",1326,1331.7,1308.0999999999999,1317.5,693315]
["2015-12-14",1315.75,1323.75,1298.4000000000001,1311.95,938827]
["2015-12-15",1305,1336.9,1305,1328.55,1749235]
["2015-12-16",1323.75,1345,1323.75,1340.5,760550]
["2015-12-17",1340.3,1349.95,1337.95,1345.05,1214077]
["2015-12-18",1341.2,1356.55,1340.3,1344.95,865902]
["2015-12-21",1341,1349.85,1335.8,1346.15,1139572]
["2015-12-22",1348.85,1352.45,1326.4,1344.15,2156584]
["2015-12-23",1344,1352,1342.15,1348.1,742270]
["2015-12-24",1349,1367.8,1345.15,1356.35,1243652]
["2015-12-25",1345.1,1365,1345.1,1360.05,1080997]
["2015-12-28",1362.5,1375.9,1362,1370.55,1786853]
["2015-12-29",1361,1390,1361,1387.15,1306391]
["2015-12-30",1386,1437,1385.1,1422.6,3486809]
["2015-12-31",1424,1428.9,1412.25,1414.7,1156063]
["2016-01-01",1409.05,1415,1401.85,1410.05,1112751]
["2016-01-04",1409.8,1441.65,1405.1,1435.4,1911333]
["2016-01-05",1430.1,1455.8,1429,1447.7,1473479]
["2016-01-06",1444,1451.8,1430.65,1442.15,910395]
["2016-01-07",1440.1,1441.9,1420,1425.35,476043]
["2016-01-08",1421.6,1448.9,1412.7,1443.55,372147]
["2016-01-11",1441.5,1457,1441.5,1452.8,1130759]
["2016-01-12",1440.7,1456.85,1440.7,1451.05,1924573]
["2016-01-13",1450,1464.05,1442.3,1455.1,655347]
["2016-01-14",1453,1475,1451.5,1473.7,865015]
["2016-01-15",1467,1499.95,1466,1496.4,1426835]
["2016-01-18",1495.25,1503.05,1477.3,1483.2,1278341]
["2016-01-19",1486.25,1525,1485.25,1517,2299712]
["2016-01-20",1515.1,1516,1498,1501.85,1268663]
["2016-01-21",1491,1519.9,1491,1513.2,1568038]
["2016-01-22",1517,1543,1508.6,1540.15,1720027]
["2016-01-25",1536.15,1565.5,1536.15,1561.2,1149755]
["2016-01-26",1561,1597.6,1559.35,1589.9,1954351]
["2016-01-27",1590,1595.65,1574.9,1583.15,2170751]
["2016-01-28",1575,1589.55,1556.65,1566.2,1110665]
["2016-01-29",1558,1567.95,1548,1560.5,904726]
["2016-02-01",1556.05,1558.7,1548,1551.7,897248]
["2016-02-02",1557,1577,1543.8,1567.7,1525609]
["2016-02-03",1572,1580.4,1560.6,1570.25,2106199]
["2016-02-04",1559.85,1573.65,1554.4,1566.95,847494]
["2016-02-05",1564.5,1564.5,1540.45,1546.75,1869955]
["2016-02-08",1540,1572.65,1539.95,1557.65,2084068]
["2016-02-09",1563,1574.4,1553.7,1559.95,832302]
["2016-02-10",1561.4,1562.1,1532,1542.15,1357228]
["2016-02-11",1548.5,1552,1528.4,1543.35,928658]
["2016-02-12",1540.1,1570,1536.15,1556.35,890768]
["2016-02-15",1556,1583.4,1541.65,1575.75,1532831]
["2016-02-16",1565,1573.7,1551.25,1556.85,484406]
["2016-02-17",1556,1571.2,1541.25,1567.35,565166]
["2016-02-18",1570,1575,1531,1543.4,479966]
["2016-02-19",1540.1,1540.1,1501,1507.8,563169]
["2016-02-22",1505,1509.35,1484.1,1498.35,932624]
["2016-02-23",1498.9,1498.9,1475,1480.75,448208]
["2016-02-24",1480,1513,1477.6,1497.4,836177]
["2016-02-25",1509.9,1538.9,1501,1530.45,1023142]
["2016-02-26",1540,1550.1,1520.7,1536.9,1122329]
["2016-02-29",1481.9,1524.5,1478.35,1511.75,2516030]
["2016-03-01",1513.5,1514,1448.35,1472.45,2695748]
["2016-03-02",1470,1493.45,1457.95,1483.15,1535791]
["2016-03-03",1495,1499,1431,1456.65,2639502]
["2016-03-04",1487.95,1494.9,1427.45,1452.75,4277229]
["2016-03-07",1446,1459.8,1425,1425.3,1481242]
["2016-03-08",1424.45,1448,1424,1430.55,1692085]
["2016-03-09",1430.55,1430.55,1398.65,1402.3,3964597]
["2016-03-10",1393,1393.45,1365.1,1369.35,2377038]
["2016-03-11",1365,1384.7,1365,1370.75,1984458]
["2016-03-14",1368,1382,1365,1378.4,2010285]
["2016-03-15",1373.5,1438.8,1373.5,1433.9,2815163]
["2016-03-16",1426,1447.25,1407.9,1418.5,1820895]
["2016-03-17",1420,1472.4,1420,1467.2,1863559]
["2016-03-18",1467.1,1478.85,1457.4,1471.6,1130090]
["2016-03-21",1472,1487.8,1470,1480.1,884065]
["2016-03-22",1483.2,1503.45,1483,1498.45,974850]
["2016-03-23",1498.45,1510.9,1491.1,1495.9,569857]
["2016-03-24",1495,1495,1486.1,1489.65,28017]
["2016-03-25",1480,1481,1445.7,1451.6,931249]
["2016-03-28",1455.1,1470.55,1443.75,1457.95,1125050]
["2016-03-29",1458.1,1477.2,1450,1471.55,1782963]
["2016-03-30",1469,1469,1447.45,1454.05,1207826]
["2016-03-31",1455,1478.5,1454.1,1473.8,1450100]
["2016-04-01",1471.25,1478,1461,1472.4,692752]
["2016-04-04",1465,1502,1465,1492.85,949216]
["2016-04-05",1498,1509.15,1492.3,1498.4,923472]
["2016-04-06",1495,1526.75,1478.35,1492.7,1531981]
["2016-04-07",1500,1502.95,1463.6,1469.55,793306]
["2016-04-08",1469.5,1500,1460,1498,1011932]
["2016-04-11",1498,1516.5,1490.3,1514.1,700127]
["2016-04-12",1516,1527.5,1485.1,1497.35,726019]
["2016-04-13",1500,1512,1487,1499.4,1204173]
["2016-04-14",1491,1509.25,1476.75,1498.45,964934]
["2016-04-15",1504,1507,1457.1,1469.4,1548806]
["2016-04-18",1460,1473.9,1450.15,1465.35,652660]
["2016-04-19",1461.1,1472.65,1452.7,1467.8,864338]
["2016-04-20",1453.7,1478.5,1452.05,1470.75,1270226]
["2016-04-21",1470.1,1539,1468,1518.95,1775422]
["2016-04-22",1525.05,1544.7,1519.1,1525.05,1680215]
["2016-04-25",1530.2,1542,1492,1501.55,1102734]
["2016-04-26",1494.1,1495.1,1462.05,1468.1,2402977]
["2016-04-27",1460,1464,1435.1,1445.65,1575671]
["2016-04-28",1448,1457.25,1431,1450.7,1552998]
["2016-04-29",1453,1465,1428,1452.45,1292081]
["2016-05-02",1455,1460,1440.15,1443.8,1145764]
["2016-05-03",1454.9,1454.9,1423.55,1427.7,1069894]
["2016-05-04",1421,1433.15,1399.1,1404.5,2086439]
["2016-05-05",1408.8,1431.85,1408,1422.25,1424112]
["2016-05-06",1415,1434.1,1400.1,1410.7,944582]
["2016-05-09",1413.5,1427.1,1380.7,1392.3,930274]
["2016-05-10",1396.9,1447.75,1381.05,1437.7,1163244]
["2016-05-11",1447.8,1497,1442,1491.9,1910339]
["2016-05-12",1495,1524.3,1458.2,1518.15,2408548]
["2016-05-13",1512,1516.7,1483.4,1492.35,677326]
["2016-05-16",1493.1,1508.5,1486.65,1500.55,828621]
["2016-05-17",1497.7,1519,1465,1489.8,765453]
["2016-05-18",1490.85,1541,1490,1538.3,958530]
["2016-05-19",1542,1558,1522,1530.2,646506]
["2016-05-20",1528,1535,1500,1506.65,829398]
["2016-05-23",1495.3,1521.75,1495.3,1504.9,548663]
["2016-05-24",1510,1526.8,1498,1511.95,661312]
["2016-05-25",1520,1570,1520,1564.55,1167637]
["2016-05-26",1595,1624.8,1579.3,1609.85,1625768]
["2016-05-27",1601.1,1647.3,1599.3,1641.75,1030285]
["2016-05-30",1625,1666.35,1617.6,1649.35,1112493]
["2016-05-31",1645.05,1684.95,1645.05,1678.5,1499625]
["2016-06-01",1680,1692.3,1644,1660.4,1722766]
["2016-06-02",1719,1759,1700,1742.8,4275402]
["2016-06-03",1741,1758.8,1728.3,1746.5,1487386]
["2016-06-06",1748,1780.45,1743.6,1749.8,823251]
["2016-06-07",1748.5,1792,1745,1782.8,1090822]
["2016-06-08",1780,1810,1766.7,1795.75,2044404]
["2016-06-09",1795,1798.95,1750.1,1774.5,1189532]
["2016-06-10",1758,1794.6,1757.25,1779.2,887131]
["2016-06-13",1780,1804.95,1775.45,1792.3,1308742]
["2016-06-14",1790,1831.5,1789.45,1815.5,1413375]
["2016-06-15",1810.05,1834.8,1790,1815.4,1070589]
["2016-06-16",1819.7,1849.9,1816.7,1845.85,923427]
["2016-06-17",1840,1877.4,1840,1867.2,1177592]
["2016-06-20",1873,1881.95,1864.65,1870.1,1152645]
["2016-06-21",1874,1890.9,1813.45,1822.7,1347490]
["2016-06-22",1805.1,1856.15,1783.7,1845.4,1079314]
["2016-06-23",1841,1841,1808.15,1814,1038787]
["2016-06-24",1820.2,1844.85,1809.95,1819.8,1084148]
["2016-06-27",1824.5,1858,1802,1833.5,1651034]
["2016-06-28",1824.2,1830,1755.55,1780.9,1389965]
["2016-06-29",1798,1807,1755.55,1777.45,1060676]
["2016-06-30",1789.8,1789.8,1730,1736.4,1362422]
["2016-07-01",1740.1,1743.7,1701.15,1717.8,1811997]
["2016-07-04",1705,1797.15,1695.2,1778.95,2130494]
["2016-07-05",1794,1838,1784.3,1829.45,2016442]
["2016-07-06",1823.1,1878.6,1814,1842,1331619]
["2016-07-07",1839,1878.85,1830,1838.8,972642]
["2016-07-08",1828,1946.1,1828,1907.9,2222342]
["2016-07-11",1901,1970,1878.3,1947.1,2952591]
["2016-07-12",1939,2050,1930,2033.2,2641471]
["2016-07-13",2020,2069,2017.5,2056.85,1077017]
["2016-07-14",2050.1,2067,1986.15,2001.1,1177532]
["2016-07-15",2000,2078.8000000000002,1993.95,2069.1,1313258]
["2016-07-18",2069,2069,1981.05,1990.75,1963746]
["2016-07-19",2009,2025,1975,1988.8,1379798]
["2016-07-20",1986,2016.7,1981,1987.9,2150486]
["2016-07-21",2008,2018,1983.5,1993.8,1504247]
["2016-07-22",1995,1998.55,1945.8,1967.9,952784]
["2016-07-25",1965,1990,1946.55,1953.75,1048160]
["2016-07-26",1950,1985,1894.05,1902.55,1230253]
["2016-07-27",1900,1952.55,1897.1,1947.45,1663908]
["2016-07-28",1942.05,1964.8,1937.9,1954.5,1054909]
["2016-07-29",1948,1990,1926.5,1966.3,1953620]
["2016-08-01",1950,1989.9,1941,1950.3,1795929]
["2016-08-02",1950,1977.2,1940,1955.1,1494379]
["2016-08-03",1955,1977.9,1926,1939.5,2470150]
["2016-08-04",1941.5,1970.95,1920.2,1959.05,2166929]
["2016-08-05",1954.8,1974.1,1935.1,1942.9,2459852]
["2016-08-08",1943.1,1961.95,1937.45,1948.1,892333]
["2016-08-09",1954,1961.85,1920,1927.8,993675]
["2016-08-10",1932,1954.85,1916.7,1949.05,795997]
["2016-08-11",1971.8,2036.9,1960.4,2024.6,2336177]
["2016-08-12",2032,2069,2026.95,2033.6,967016]
["2016-08-15",2035,2097.6999999999998,2025.3,2089.75,996939]
["2016-08-16",2083,2098,2056.5500000000002,2061.4499999999998,914053]
["2016-08-17",2055.5,2097.65,2045.1,2090.85,887929]
["2016-08-18",2088,2098,2067.25,2080,582160]
["2016-08-19",2103,2138,2082.4,2122.0500000000002,1142224]
["2016-08-22",2127.5,2225,2125,2212.75,2187230]
["2016-08-23",2235,2258.85,2201,2215.4,2332546]
["2016-08-24",2230,2230,2095.6999999999998,2108.4499999999998,3343607]
["2016-08-25",2104.8000000000002,2133.8000000000002,2061.5500000000002,2120.65,2673083]
["2016-08-26",2125,2127.9499999999998,2050,2071.65,1842686]
["2016-08-29",2088,2107.65,2076.85,2089.35,1022307]
["2016-08-30",2088.5,2103,2046.15,2061.15,1227748]
["2016-08-31",2042,2082.35,2001.85,2008.7,1808879]
["2016-09-01",1995,2072,1995,2067.75,1263701]
["2016-09-02",2068,2089.8000000000002,2052.5500000000002,2063.9499999999998,901971]
["2016-09-05",2065,2085.8000000000002,2047.9,2069.8000000000002,914538]
["2016-09-06",2070.25,2100,2070.25,2091.9499999999998,1057437]
["2016-09-07",2089,2129,2079.4,2112.0500000000002,1761538]
["2016-09-08",2110,2141.9499999999998,2091.1,2097.6,673240]
["2016-09-09",2100,2109.4,2095.1999999999998,2099,65452]
["2016-09-12",2100,2105,2031.7,2042,1130643]
["2016-09-13",2063,2103.5500000000002,2059.0500000000002,2091.1,833875]
["2016-09-14",2100,2148.15,2080.3000000000002,2121.9499999999998,978474]
["2016-09-15",2130,2131.75,2071.1999999999998,2090.85,804673]
["2016-09-16",2090,2140,2050,2094.65,980569]
["2016-09-19",2096.85,2121.6999999999998,2079,2087.15,500341]
["2016-09-20",2098.9499999999998,2106.1999999999998,2043.65,2049,604169]
["2016-09-21",2072,2072,2021.85,2026.2,1064852]
["2016-09-22",2046,2059.9,2032.25,2044,1415801]
["2016-09-23",2049.9499999999998,2055,2021.2,2029.9,1038932]
["2016-09-26",2046.85,2049.9,2017,2023.6,829348]
["2016-09-27",2023.2,2034.7,1980,1986.6,1151441]
["2016-09-28",1991,2011,1985.1,2000.85,747247]
["2016-09-29",2008,2026.85,1993.1,2013.25,975499]
["2016-09-30",2003.1,2016.45,1987,1993.7,1023706]
["2016-10-03",2009,2013.7,1975,1986.45,1060489]
["2016-10-04",1993.1,1996.55,1970,1984.6,1402861]
["2016-10-05",1992,2014.7,1981.8,2004.35,962406]
["2016-10-06",1995,2021,1995,2013.9,626630]
["2016-10-07",2016.05,2042,2015.05,2020.8,724592]
["2016-10-10",2019.9,2031.6,1993.65,2000.05,759518]
["2016-10-11",2016,2033.55,1983.05,1987.15,698595]
["2016-10-12",1991,2010,1991,2000.3,723481]
["2016-10-13",2029,2029.95,2000,2004.85,913170]
["2016-10-14",2000,2089,2000,2082.75,1826667]
["2016-10-17",2079,2086.85,2043,2058.0500000000002,778031]
["2016-10-18",2045,2064,2025.1,2028.9,827982]
["2016-10-19",2037.95,2045,1995,2001.8,1731675]
["2016-10-20",2013.7,2039.8,2005.15,2019.15,1429250]
["2016-10-21",2031.6,2065.85,2030,2045.35,1497737]
["2016-10-24",2040,2071,2038,2055.8000000000002,793995]
["2016-10-25",2075.9499999999998,2110,2062.65,2081.5,1080993]
["2016-10-26",2088.1,2130,2085.85,2120.5500000000002,982906]
["2016-10-27",2129.9499999999998,2143.4499999999998,2097.9499999999998,2109.0500000000002,660612]
["2016-10-28",2119.8000000000002,2129,2104.25,2110.6999999999998,435078]
["2016-10-31",2115,2117,2091.4499999999998,2100.3000000000002,1148597]
["2016-11-01",2107,2169.9,2105,2160.65,1239973]
["2016-11-02",2170,2175.25,2146.6999999999998,2156.0500000000002,834388]
["2016-11-03",2160.1,2184.9499999999998,2150.9,2172.0500000000002,622888]
["2016-11-04",2180.1,2184.5,2151.1,2153.3000000000002,264976]
["2016-11-07",2166,2189,2156.15,2167,863474]
["2016-11-08",2164.6999999999998,2229.1,2147.25,2222.1999999999998,1309087]
["2016-11-09",2229,2244,2197,2239.6,1155905]
["2016-11-10",2240,2256.4499999999998,2199,2206.15,1448743]
["2016-11-11",2212,2244,2210,2232.65,1275010]
["2016-11-14",2228.75,2255.5,2222.1,2241.9499999999998,1291103]
["2016-11-15",2260,2309.8000000000002,2235,2280.9,1684667]
["2016-11-16",2285,2384,2285,2368.75,1907158]
["2016-11-17",2372,2384.8000000000002,2320,2326.75,1487482]
["2016-11-18",2342.4499999999998,2378.1999999999998,2327,2353.6,1524427]
["2016-11-21",2380,2380.1,2325,2350.3000000000002,1498981]
["2016-11-22",2298,2298,2206.0500000000002,2213.0500000000002,3782378]
["2016-11-23",2218.9499999999998,2350,2215.5,2338.1999999999998,3005279]
["2016-11-24",2334,2339.25,2275.1,2280.3000000000002,1566141]
["2016-11-25",2287.1,2296.85,2264.1,2274.0500000000002,1192015]
["2016-11-28",2268.1,2276.6999999999998,2237.3000000000002,2252.4499999999998,1145381]
["2016-11-29",2244,2283.25,2235,2248.6999999999998,925133]
["2016-11-30",2226,2259.5,2220.1,2229.6,1266474]
["2016-12-01",2232,2247.85,2196.1,2212.35,1426083]
["2016-12-02",2240,2240,2205,2209.8000000000002,849038]
["2016-12-05",2198.0500000000002,2227,2190,2217.6,1112625]
["2016-12-06",2225.1,2269.8000000000002,2221,2241.0500000000002,1087123]
["2016-12-07",2222,2244.25,2190.8000000000002,2194.4499999999998,681240]
["2016-12-08",2174,2175,2112.0500000000002,2151.35,1347083]
["2016-12-09",2163.8000000000002,2200,2140,2194.4,926825]
["2016-12-12",2180,2189.9,2145,2175.25,961326]
["2016-12-13",2190,2195,2131,2144.4,995456]
["2016-12-14",2144,2144,2085.1,2093.5500000000002,2009635]
["2016-12-15",2100,2126.5,2096,2101.6999999999998,1784393]
["2016-12-16",2118,2123.6,2095,2105.4499999999998,1537174]
["2016-12-19",2107,2138.4,2096.5,2133.75,1047175]
["2016-12-20",2137.9,2184.75,2128.1,2167.9,955031]
["2016-12-21",2160,2186,2147.1999999999998,2165.4,835197]
["2016-12-22",2165,2191,2155.85,2166,763458]
["2016-12-23",2170,2215,2162.25,2197.9499999999998,536459]
["2016-12-26",2206,2222,2182.8000000000002,2189.35,793962]
["2016-12-27",2198,2213,2190.75,2205.6999999999998,858930]
["2016-12-28",2204,2205.25,2170.1,2177.9,1225212]
["2016-12-29",2189,2199.5,2180,2188.9,1652687]
["2016-12-30",2194,2195,2177.15,2182.15,1929856]
["2017-01-02",2161,2280,2160.15,2275.75,1994096]
["2017-01-03",2271.8000000000002,2299,2228,2240.0500000000002,803039]
["2017-01-04",2233.1999999999998,2254,2224,2240.65,1015166]
["2017-01-05",2254.85,2286.25,2242.5500000000002,2251.9,1151003]
["2017-01-06",2252.85,2260,2232.15,2240.75,657281]
["2017-01-09",2245.5,2250.0500000000002,2152.8000000000002,2228.5,2349236]
["2017-01-10",2228.1,2228.5,2135,2142.65,1914884]
["2017-01-11",2155,2177.65,2122,2151.65,1275127]
["2017-01-12",2153,2189.75,2153,2179.4499999999998,834894]
["2017-01-13",2148.0500000000002,2202,2136.85,2149.5500000000002,1009942]
["2017-01-16",2141,2160.5,2124.3000000000002,2139.5500000000002,1080623]
["2017-01-17",2135.5,2151.8000000000002,2104.25,2122,1282921]
["2017-01-18",2075,2075,2013.05,2039.4,4326331]
["2017-01-19",2038,2122.9,2011.4,2108.1999999999998,2864478]
["2017-01-20",2125,2145,2085,2127,2340388]
["2017-01-23",2125,2141.9,2115.4499999999998,2128.25,94751]
["2017-01-24",2136.9499999999998,2157.9499999999998,2126.15,2152.6,1091507]
["2017-01-25",2144,2172,2130,2146.65,1124984]
["2017-01-26",2148.0500000000002,2158.5,2087.5500000000002,2093.5,1596175]
["2017-01-27",2100.9499999999998,2115,2065.0500000000002,2094.25,2506238]
["2017-01-30",2097,2122.85,2080.0500000000002,2102.1,1485581]
["2017-01-31",2104,2144.9499999999998,2082,2133.15,1341634]
["2017-02-01",2145,2185,2144.9,2176.6999999999998,1377966]
["2017-02-02",2190,2202,2161.0500000000002,2172.25,1881508]
["2017-02-03",2172.85,2182,2147.6,2166.5,790597]
["2017-02-06",2172,2187,2130,2138.85,847328]
["2017-02-07",2130.1,2165.9499999999998,2120.6999999999998,2153.8000000000002,1297493]
["2017-02-08",2152,2162,2105,2140.4,1675250]
["2017-02-09",2140.4,2148.65,2115.1999999999998,2126.15,1076443]
["2017-02-10",2118,2174.9,2100,2164.1,1170371]
["2017-02-13",2181,2258,2174.0500000000002,2252.75,1798622]
["2017-02-14",2264,2264,2184.1999999999998,2196.3000000000002,1737955]
["2017-02-15",2220,2227,2142.6999999999998,2222.9,3840719]
["2017-02-16",2220,2242.9,2211.3000000000002,2221.75,921297]
["2017-02-17",2233.9499999999998,2249.9,2219.9,2221.0500000000002,743137]
["2017-02-20",2231.4,2243.9,2201.1,2213.75,969496]
["2017-02-21",2227,2235,2193.1999999999998,2205.25,1580224]
["2017-02-22",2205.25,2222.6999999999998,2180.1,2191.35,1275383]
["2017-02-23",2186,2206.35,2176.9,2194.25,923090]
["2017-02-24",2185.1,2205.6,2181,2189.1999999999998,1198689]
["2017-02-27",2181.25,2219.9,2181.25,2208.4499999999998,958889]
["2017-02-28",2210.8000000000002,2229,2204.15,2213.6999999999998,657239]
["2017-03-01",2213.6999999999998,2221.6,2190,2198.9,480616]
["2017-03-02",2191.0500000000002,2203,2140.1,2165.5500000000002,2358091]
["2017-03-03",2165.1,2181.8000000000002,2147.65,2162.0500000000002,1303450]
["2017-03-06",2152,2184.6999999999998,2152,2159.9,899720]
["2017-03-07",2153,2166.6999999999998,2123.15,2159.35,1443032]
["2017-03-08",2165.8000000000002,2239,2165.8000000000002,2210.9499999999998,1273742]
["2017-03-09",2214.4,2237.6999999999998,2201.1,2216.1,694614]
["2017-03-10",2216.1,2225,2171.15,2193.15,1260098]
["2017-03-13",2200.0500000000002,2253.4,2100.25,2160.75,2620899]
["2017-03-14",2150,2160,1999.5,2036.7,3258303]
["2017-03-15",2028,2160,2028,2068.1999999999998,2351057]
["2017-03-16",2061.1999999999998,2089,2055.8000000000002,2082.85,2058473]
["2017-03-17",2096.75,2124,2075.1,2111.9499999999998,2108421]
["2017-03-20",2119,2149,2096,2127.9,1547390]
["2017-03-21",2149,2169.6,2133.6,2154,1325425]
["2017-03-22",2160.15,2184.6,2118,2131.4499999999998,897547]
["2017-03-23",2140,2158.75,2122.4499999999998,2150.5500000000002,943744]
["2017-03-24",2145,2180,2135.1999999999998,2159.9499999999998,1410355]
["2017-03-27",2158.8000000000002,2167,2130.15,2141.35,1292824]
["2017-03-28",2144,2157.75,2116.0500000000002,2129.85,547579]
["2017-03-29",2129.85,2138,2105.1999999999998,2128.6,1242314]
["2017-03-30",2130,2134.9,2077,2089.25,1070531]
["2017-03-31",2083.1,2116.4,2068,2104.15,2174235]
["2017-04-03",2100.15,2107.8000000000002,2056,2084.25,1680793]
["2017-04-04",2087,2118,2080,2113.8000000000002,1333098]
["2017-04-05",2115,2160.9499999999998,2115,2158.15,1314034]
["2017-04-06",2165,2214,2138.1999999999998,2206.9499999999998,1772281]
["2017-04-07",2249,2254,2183.8000000000002,2237.35,1367169]
["2017-04-10",2238,2239,2185.0500000000002,2213.5500000000002,952011]
["2017-04-11",2210,2276.9499999999998,2210,2269.75,1219953]
["2017-04-12",2284.9,2297,2271,2279.85,959072]
["2017-04-13",2293,2293,2221.3000000000002,2227.0500000000002,974412]
["2017-04-14",2230,2289,2210.1,2276.0500000000002,948177]
["2017-04-17",2284.9,2299,2262,2292.4,577837]
["2017-04-18",2293,2299.9,2254.0500000000002,2268.85,631367]
["2017-04-19",2269,2319.5,2255,2309.0500000000002,739550]
["2017-04-20",2310,2320,2293,2310.5500000000002,514211]
["2017-04-21",2296,2344.15,2291.15,2307.65,1018091]
["2017-04-24",2317,2406.9,2315,2399.5500000000002,1529418]
["2017-04-25",2400.5500000000002,2435,2376.6,2425.4,1073235]
["2017-04-26",2418.9,2419,2382.3000000000002,2390.75,546395]
["2017-04-27",2400,2411.75,2383.5,2401.6,453870]
["2017-04-28",2399,2445,2392,2417.9,763381]
["2017-05-01",2412.4,2425.5,2401,2410.5,268068]
["2017-05-02",2420.0500000000002,2498,2410.4,2488.5500000000002,1102451]
["2017-05-03",2484.9499999999998,2486.15,2433.25,2449.4499999999998,1250294]
["2017-05-04",2470,2472.65,2381.6,2398.15,777121]
["2017-05-05",2399.5500000000002,2419.6,2335,2351.8000000000002,995281]
["2017-05-08",2371,2410,2361.1,2394.4499999999998,664723]
["2017-05-09",2418.8000000000002,2439,2385.25,2426.25,793962]
["2017-05-10",2426.1999999999998,2430,2393.75,2399.3000000000002,694828]
["2017-05-11",2409.65,2424,2386.85,2401.85,703620]
["2017-05-12",2410,2429.8000000000002,2375,2381.9499999999998,895110]
["2017-05-15",2452,2485,2435,2441.1999999999998,1753744]
["2017-05-16",2468,2469.85,2443.0500000000002,2463.75,490536]
["2017-05-17",2465,2540,2461.9,2532.4,1199508]
["2017-05-18",2540,2596.3000000000002,2532.3000000000002,2586.15,1032929]
["2017-05-19",2594.9,2602,2567,2595.1999999999998,740709]
["2017-05-22",2594,2614.35,2567,2605.75,903457]
["2017-05-23",2577.15,2599.65,2555,2589.3000000000002,657461]
["2017-05-24",2584.8000000000002,2610,2572.6,2595.0500000000002,949626]
["2017-05-25",2575.1,2598,2569.25,2580.0500000000002,1203605]
["2017-05-26",2575,2587.9499999999998,2510,2516.4,1190941]
["2017-05-29",2532,2541.9,2488,2526.0500000000002,914318]
["2017-05-30",2544.9,2545,2490.1,2523.6999999999998,702328]
["2017-05-31",2516.15,2534.85,2490.25,2506.65,918781]
["2017-06-01",2490,2495,2459.0500000000002,2469.8000000000002,836328]
["2017-06-02",2465,2507.6999999999998,2465,2478.6999999999998,732395]
["2017-06-05",2490.9,2495.5500000000002,2455,2468.4,645448]
["2017-06-06",2489.9,2489.9,2440.1999999999998,2471.75,492276]
["2017-06-07",2470,2530,2470,2500.0500000000002,1384189]
["2017-06-08",2514,2532,2490.0500000000002,2499.75,789028]
["2017-06-09",2491.0500000000002,2505,2470,2487.6,686630]
["2017-06-12",2500,2504.9,2435,2438.5,1617078]
["2017-06-13",2444.5,2455.0500000000002,2430.0500000000002,2436.1999999999998,1028379]
["2017-06-14",2447,2460,2430,2432.4499999999998,1132725]
["2017-06-15",2444,2468.1999999999998,2435.8000000000002,2464.1999999999998,1548119]
["2017-06-16",2470,2528.5,2466.9,2522.0500000000002,1571756]
["2017-06-19",2529,2550,2500,2533.8000000000002,907745]
["2017-06-20",2534,2567.4,2514.0500000000002,2549.9499999999998,717730]
["2017-06-21",2547,2549.3000000000002,2513,2522.35,883144]
["2017-06-22",2525.4,2560,2523.0500000000002,2537.15,405074]
["2017-06-23",2545.8000000000002,2554.8000000000002,2514.1,2537.9,703970]
["2017-06-26",2539,2616,2539,2606.4,1530845]
["2017-06-27",2622,2627.45,2577.4499999999998,2584.75,850799]
["2017-06-28",2599.9,2621.8,2583.0500000000002,2598.6,733530]
["2017-06-29",2612,2650,2599.0500000000002,2642.7,848671]
["2017-06-30",2652,2667,2625.1,2631.25,709049]
["2017-07-03",2638,2642.75,2591.1999999999998,2600.15,629384]
["2017-07-04",2610,2624.4,2591.5,2598.35,537811]
["2017-07-05",2610,2624.35,2593.1999999999998,2607.6,598105]
["2017-07-06",2614,2618.6,2554,2558.3000000000002,575772]
["2017-07-07",2566,2575,2544,2550.85,767804]
["2017-07-10",2561,2604.75,2561,2591.1999999999998,828850]
["2017-07-11",2591.6999999999998,2651.8,2581,2642.3,741539]
["2017-07-12",2643,2740,2642,2714.2,1793932]
["2017-07-13",2714,2734,2676.25,2721.8,499792]
["2017-07-14",2724,2782.45,2683.3,2688.2,1027995]
["2017-07-17",2693,2706.95,2632.75,2643,1221066]
["2017-07-18",2660.95,2725,2660,2708.6,1236579]
["2017-07-19",2710,2724.9,2670.1,2684,806356]
["2017-07-20",2695.4,2775.45,2675.3,2767.95,1044767]
["2017-07-21",2772.95,2776.65,2708.15,2736.6,1394477]
["2017-07-24",2752,2802,2737,2775.6,1071011]
["2017-07-25",2739.6,2839.7,2725.6,2731.35,1728837]
["2017-07-26",2738,2739.95,2649.25,2683.2,981221]
["2017-07-27",2708,2723.3,2686.5,2706.05,842588]
["2017-07-28",2706,2727.45,2668.5,2678.5,1172181]
["2017-07-31",2680,2724.8,2670,2716.55,1104766]
["2017-08-01",2730,2735.7,2678.8,2699.2,1184703]
["2017-08-02",2730,2758.6,2664.25,2678.1,1924007]
["2017-08-03",2475,2511.35,2430,2441.15,4946406]
["2017-08-04",2490,2493.6,2417.9499999999998,2423.3000000000002,1699621]
["2017-08-07",2425.85,2443.75,2415,2433.4,975366]
["2017-08-08",2485,2489,2445.1,2451.85,1033832]
["2017-08-09",2465,2468,2455,2465.35,156299]
["2017-08-10",2519,2519.6999999999998,2444.9499999999998,2457.15,1398604]
["2017-08-11",2484.9,2484.9,2453.4499999999998,2478.6,1144979]
["2017-08-14",2475,2514,2473,2506.0500000000002,1212508]
["2017-08-15",2521.8000000000002,2574.9,2509,2558.1999999999998,2055646]
["2017-08-16",2561,2620,2561,2607.85,1585035]
["2017-08-17",2649,2649,2580.5,2590.35,1270816]
["2017-08-18",2638,2638,2590,2599.5,1155321]
["2017-08-21",2604.8000000000002,2615.6999999999998,2557,2572.85,1063370]
["2017-08-22",2575.1,2582,2551,2569.65,770982]
["2017-08-23",2578,2594,2555.4,2580.6999999999998,624970]
["2017-08-24",2580,2611,2575,2591.75,660291]
["2017-08-25",2595,2604.9,2565.15,2588.4499999999998,822770]
["2017-08-28",2585.1999999999998,2611.15,2575,2606.4499999999998,728587]
["2017-08-29",2595.1,2625,2592.25,2618.3000000000002,785276]
["2017-08-30",2620,2626.65,2579.75,2585.85,733513]
["2017-08-31",2598,2598,2557.4499999999998,2573.75,932873]
["2017-09-01",2588,2610.25,2560.5500000000002,2605.4499999999998,897693]
["2017-09-04",2608,2640,2586.65,2622.15,1000797]
["2017-09-05",2622,2665,2622,2657.7,971383]
["2017-09-06",2660,2679.4,2616,2636,1185842]
["2017-09-07",2630.05,2656.35,2615,2627.3,792400]
["2017-09-08",2627.3,2668,2625.3,2653.3,866209]
["2017-09-11",2658.35,2691.9,2635.35,2643,994884]
["2017-09-12",2650.5,2700,2645.25,2692.95,948177]
["2017-09-13",2693,2710.95,2649.35,2657.3,718286]
["2017-09-14",2671.9,2673.4,2618.5,2635.35,1547335]
["2017-09-15",2664,2667,2629.9,2637.95,642654]
["2017-09-18",2640.9,2649.8,2572.15,2578.9499999999998,1179838]
["2017-09-19",2595,2595,2501.65,2512.8000000000002,1616287]
["2017-09-20",2516,2559,2509.1,2514.85,1243970]
["2017-09-21",2515,2531.9,2496.1999999999998,2507.9,1043985]
["2017-09-22",2500.6,2522.9,2487,2492.15,969411]
["2017-09-25",2500,2520,2422.65,2450.6999999999998,1190393]
["2017-09-26",2384.9,2385,2352.25,2358.65,1743894]
["2017-09-27",2350,2459.25,2345,2443.0500000000002,1669570]
["2017-09-28",2453.4,2470,2405.25,2444.1,1143538]
["2017-09-29",2455.1,2468.5,2434.8000000000002,2460.6999999999998,740722]
["2017-10-02",2471.3000000000002,2523.75,2468,2510.5500000000002,951565]
["2017-10-03",2526,2529,2474.4,2513.4,821977]
["2017-10-04",2500,2536.65,2494.6,2516.6999999999998,633238]
["2017-10-05",2515,2520.85,2465.65,2479.9,1644486]
["2017-10-06",2486,2510,2465,2505,313103]
["2017-10-09",2508,2536.9499999999998,2507,2522.9,389460]
["2017-10-10",2525,2542.4499999999998,2516,2530.0500000000002,350671]
["2017-10-11",2532.6999999999998,2566.4,2525,2558.25,786896]
["2017-10-12",2567,2567,2541,2545.5500000000002,183415]
["2017-10-13",2551,2590.9499999999998,2550.6,2579.4499999999998,462870]
["2017-10-16",2581,2599.9,2524.65,2540.25,877121]
["2017-10-17",2529.1,2529.1,2440,2446.6,1211892]
["2017-10-18",2470,2479.15,2407.4499999999998,2417.6999999999998,1318166]
["2017-10-19",2442.4,2449,2420.5500000000002,2443.8000000000002,782704]
["2017-10-20",2455,2519.9,2450,2512.3000000000002,1598821]
["2017-10-23",2517,2528,2480.25,2509.6999999999998,798003]
["2017-10-24",2520,2530.4,2480.1,2497.9,734216]
["2017-10-25",2516,2531.8000000000002,2500.5,2521.9499999999998,893548]
["2017-10-26",2533,2581.75,2523.25,2539.1,2504960]
["2017-10-27",2543.6999999999998,2545,2484.3000000000002,2532.15,2646915]
["2017-10-30",2536,2551,2503,2511,567537]
["2017-10-31",2520,2530,2483.25,2500.4499999999998,1029283]
["2017-11-01",2522,2522,2488.25,2513.8000000000002,1155240]
["2017-11-02",2516.5,2521.25,2495.5,2513.5500000000002,1056607]
["2017-11-03",2514,2532.0500000000002,2496.1,2503.6,1575190]
["2017-11-06",2512.35,2515,2489.5500000000002,2502.0500000000002,1369368]
["2017-11-07",2503,2544.9,2502.9,2539.6,1560990]
["2017-11-08",2538,2568.6999999999998,2512.9,2544.65,1867196]
["2017-11-09",2560.6999999999998,2575,2470,2482.0500000000002,2908701]
["2017-11-10",2482,2521.4499999999998,2462.0500000000002,2514.1999999999998,1590901]
["2017-11-13",2511.65,2565,2507.1,2558.25,1172527]
["2017-11-14",2568,2571.6999999999998,2502.1,2514.3000000000002,1122709]
["2017-11-15",2520,2591.6999999999998,2519,2552.4,2265084]
["2017-11-16",2553,2594.8000000000002,2550.85,2575.75,1068208]
["2017-11-17",2561.5,2569.1,2500,2512.9,1038216]
["2017-11-20",2510,2526.25,2433,2441.15,1899527]
["2017-11-21",2455.0500000000002,2487.25,2447.25,2459.9,1468761]
["2017-11-22",2479.8000000000002,2479.8000000000002,2447,2462.15,1553990]
["2017-11-23",2470,2547.75,2460.25,2538.75,2079163]
["2017-11-24",2560,2595,2555,2584.8000000000002,1182196]
["2017-11-27",2585.0500000000002,2643,2565.25,2635.65,1330007]
["2017-11-28",2636,2687.3,2635,2681.05,1309001]
["2017-11-29",2698.8,2698.8,2642.25,2675.55,900794]
["2017-11-30",2671,2722,2671,2696.65,807446]
["2017-12-01",2694,2730,2679,2704.75,1099961]
["2017-12-04",2710,2722,2667.85,2672.2,883997]
["2017-12-05",2679,2692.75,2625.35,2656.45,995997]
["2017-12-06",2659.45,2675.75,2616.3000000000002,2662.35,1438688]
["2017-12-07",2677,2687.1,2643,2675.25,589498]
["2017-12-08",2679.7,2708.95,2652.55,2669.4,1088019]
["2017-12-11",2682,2790,2676.15,2776,1712154]
["2017-12-12",2788,2812.1,2715.65,2746,1931497]
["2017-12-13",2750,2770.7,2681.05,2696.45,1086757]
["2017-12-14",2640,2679.8,2610,2646.8,1441587]
["2017-12-15",2648.9,2678.25,2595.25,2642.7,1518526]
["2017-12-18",2642,2659.95,2597.8000000000002,2606.5500000000002,1120100]
["2017-12-19",2623.9,2624.9,2590.1,2619.0500000000002,913818]
["2017-12-20",2638,2639.95,2575,2582.35,793419]
["2017-12-21",2585.1999999999998,2610,2552,2562.3000000000002,778148]
["2017-12-22",2582.5,2606.6999999999998,2557.75,2583.6999999999998,633659]
["2017-12-25",2590.9499999999998,2599.4499999999998,2551.6999999999998,2559.35,627585]
["2017-12-26",2576,2605.85,2568.1,2596.25,1224482]
["2017-12-27",2596,2618,2578.85,2610.9499999999998,981954]
["2017-12-28",2616,2631,2606,2617.15,783304]
["2017-12-29",2630,2637,2582.1,2591.3000000000002,1197439]
["2018-01-01",2591.4,2614,2545.1999999999998,2573.75,1112429]
["2018-01-02",2553.3000000000002,2586.6999999999998,2501,2513.1,1545821]
["2018-01-03",2531,2571.9,2504.1,2514.8000000000002,1375888]
["2018-01-04",2525,2569.9,2520,2564.15,669503]
["2018-01-05",2569.4499999999998,2569.4499999999998,2521,2553.9499999999998,1213514]
["2018-01-08",2558,2563.6,2522.25,2542.65,1037879]
["2018-01-09",2558,2562.9,2500.1,2547.3000000000002,784271]
["2018-01-10",2562.4499999999998,2599,2544,2585,943461]
["2018-01-11",2594,2656.5,2590.85,2641.4,826067]
["2018-01-12",2659,2687.45,2635.15,2664.55,1272225]
["2018-01-15",2648.5,2670.8,2628,2653.75,907772]
["2018-01-16",2664,2665,2628,2655.5,654321]
["2018-01-17",2654.7,2713.9,2609.4,2627.75,1456967]
["2018-01-18",2626.95,2627,2571.35,2582.8000000000002,1608785]
["2018-01-19",2557.1,2560,2470,2474.85,4834371]
["2018-01-22",2480.0500000000002,2483.9,2424.85,2428.8000000000002,1445361]
["2018-01-23",2428.8000000000002,2452,2401,2427.0500000000002,1273016]
["2018-01-24",2431.5,2473,2407.5500000000002,2445.1,2093406]
["2018-01-25",2472,2479.8000000000002,2431.6999999999998,2457.25,2171495]
["2018-01-26",2455.3000000000002,2514,2447.5500000000002,2493.0500000000002,1812579]
["2018-01-29",2499.5,2520,2486,2500.1999999999998,1366526]
["2018-01-30",2510,2510,2455.1,2495,1544149]
["2018-01-31",2484,2495,2451.0500000000002,2487.3000000000002,1009810]
["2018-02-01",2480,2490,2427.1,2463.6999999999998,1869027]
["2018-02-02",2491,2504.8000000000002,2457.1999999999998,2481.5500000000002,945315]
["2018-02-05",2501,2536.4499999999998,2500,2517.85,1627535]
["2018-02-06",2515,2515,2455.8000000000002,2463.0500000000002,1697203]
["2018-02-07",2464.9,2553.75,2453.6999999999998,2545.25,1602514]
["2018-02-08",2560,2588,2516.3000000000002,2527.25,1501832]
["2018-02-09",2535,2563.0500000000002,2525,2556,1286541]
["2018-02-12",2560,2565,2513,2522.9,1233693]
["2018-02-13",2547,2547,2480.4499999999998,2515.4,931887]
["2018-02-14",2520,2520,2485,2499.25,654525]
["2018-02-15",2515,2532.4,2501,2511.15,730727]
["2018-02-16",2514.1,2525.25,2497.1,2520.4,2253876]
["2018-02-19",2519.4,2530,2496.75,2512.6999999999998,978861]
["2018-02-20",2520,2569.9,2516.9,2557.0500000000002,948907]
["2018-02-21",2557,2580,2548.15,2555.5,789789]
["2018-02-22",2550,2628.75,2539.25,2617.9,1345816]
["2018-02-23",2620,2636.9,2585.6999999999998,2601,491489]
["2018-02-26",2605,2623.25,2588.9,2608.85,980870]
["2018-02-27",2608,2633.15,2592,2615.25,810345]
["2018-02-28",2603.9,2623,2582.25,2609.5,1381804]
["2018-03-01",2617,2648.6,2597.25,2610.3000000000002,2211766]
["2018-03-02",2609.4499999999998,2647.1,2608.35,2617.75,441132]
["2018-03-05",2616,2630,2590.5,2599.9,1967910]
["2018-03-06",2604,2625.6,2590.5,2610.9,902342]
["2018-03-07",2617.1,2622.8,2588.5,2605.65,2065734]
["2018-03-08",2592,2609,2570,2575.85,1154267]
["2018-03-09",2590,2590,2561.65,2577.4499999999998,785160]
["2018-03-12",2585,2590,2551,2561.65,1289457]
["2018-03-13",2566,2610,2563.8000000000002,2600.75,1381675]
["2018-03-14",2605.5,2613,2556.75,2571.3000000000002,923668]
["2018-03-15",2571.9,2588.9499999999998,2476.8000000000002,2505.8000000000002,1285728]
["2018-03-16",2505.3000000000002,2520.4499999999998,2481,2504.8000000000002,1262588]
["2018-03-19",2500,2519.3000000000002,2494.4499999999998,2512,633698]
["2018-03-20",2521,2529.15,2501.8000000000002,2513.8000000000002,987860]
["2018-03-21",2515,2546.3000000000002,2508,2530.0500000000002,1082523]
["2018-03-22",2535,2555,2527.1,2549.5500000000002,999805]
["2018-03-23",2547,2600,2547,2591.5,551001]
["2018-03-26",2600,2608,2567.1999999999998,2574.6,449159]
["2018-03-27",2580,2587.9,2558.85,2570.3000000000002,585123]
["2018-03-28",2562,2573,2544.15,2550,965496]
["2018-03-29",2550.1999999999998,2596.35,2550.1999999999998,2592.8000000000002,645051]
["2018-03-30",2572,2604,2543.4,2592.9,686378]
["2018-04-02",2585,2588.75,2540,2550.9499999999998,774976]
["2018-04-03",2563.9,2608,2556.75,2593.1,639854]
["2018-04-04",2600,2602.9499999999998,2571.0500000000002,2577.75,722940]
["2018-04-05",2573.0500000000002,2610,2570,2603.9,481735]
["2018-04-06",2580.3000000000002,2645,2580.3000000000002,2633.3,591169]
["2018-04-09",2632.75,2646.9,2603,2616.25,821418]
["2018-04-10",2597.9499999999998,2621.7,2580.5,2595.1,1333925]
["2018-04-11",2595,2598.25,2506.65,2522.5,1967061]
["2018-04-12",2559,2559,2455,2474.35,4131827]
["2018-04-13",2475.4,2518.6,2475.4,2509.5500000000002,1140154]
["2018-04-16",2511,2515,2490,2499.5,851637]
["2018-04-17",2501,2549.9499999999998,2500,2545.75,1001830]
["2018-04-18",2543.6999999999998,2558.85,2526.6,2540.1999999999998,728304]
["2018-04-19",2546.8000000000002,2570.1,2543.3000000000002,2564.4,535263]
["2018-04-20",2564,2583.9,2551.9,2579.15,426893]
["2018-04-23",2576,2600.35,2555.1,2561.4,637250]
["2018-04-24",2561,2569,2521.0500000000002,2528.0500000000002,660314]
["2018-04-25",2517.5,2537.85,2483,2488.6,748390]
["2018-04-26",2497.5,2516.5,2492.1,2505.15,787486]
["2018-04-27",2488,2505,2481.15,2497.0500000000002,1001869]
["2018-04-30",2499.5,2519,2492.15,2502.0500000000002,945594]
["2018-05-01",2511,2515.0500000000002,2483.5,2506.75,1206659]
["2018-05-02",2516.0500000000002,2516.8000000000002,2472.8000000000002,2480.65,1385287]
["2018-05-03",2489.9,2519,2487,2510.75,981888]
["2018-05-04",2503.4,2525,2500.9,2509.6,589662]
["2018-05-07",2510.4,2523,2486,2508.9,1171346]
["2018-05-08",2520,2550,2511,2547.15,494497]
["2018-05-09",2565,2583,2550.1,2573.3000000000002,1105683]
["2018-05-10",2573,2573,2547,2552.0500000000002,594253]
["2018-05-11",2572,2589,2556.6,2572.1,715591]
["2018-05-14",2578,2610,2542.1,2604.1999999999998,1100153]
["2018-05-15",2603.1,2691.4,2602,2671.7,1739892]
["2018-05-16",2670,2684,2556,2635.6,703213]
["2018-05-17",2638,2719.35,2637.1,2703.2,1146982]
["2018-05-18",2690.1,2696.8,2655,2684.75,386822]
["2018-05-21",2706.9,2749.9,2690,2740.9,958463]
["2018-05-22",2750,2752.85,2721.9,2733.6,845035]
["2018-05-23",2745,2745,2672,2686.85,1174649]
["2018-05-24",2712,2729.9,2655.1,2676.15,1768040]
["2018-05-25",2639,2645,2569.1,2578.65,2346172]
["2018-05-28",2587.9,2622,2535.5,2567.15,1962900]
["2018-05-29",2558.0500000000002,2639,2511.9499999999998,2576.75,1608079]
["2018-05-30",2614.9,2614.9,2545.8000000000002,2574.65,2632399]
["2018-05-31",2609,2609,2557.6999999999998,2570.85,1372076]
["2018-06-01",2590,2590,2531.0500000000002,2564.0500000000002,1846022]
["2018-06-04",2556,2611.1999999999998,2530,2537.4,1493801]
["2018-06-05",2559.6999999999998,2620.4499999999998,2548,2591.8000000000002,1882975]
["2018-06-06",2596.1,2615,2576.25,2605.6,1132537]
["2018-06-07",2611.4,2614.9,2539.15,2547.4499999999998,1213198]
["2018-06-08",2553,2559.9499999999998,2532.6999999999998,2539.75,879592]
["2018-06-11",2545,2564.1,2523.5,2540.3000000000002,893873]
["2018-06-12",2562.9499999999998,2574,2544,2549.75,1022538]
["2018-06-13",2542,2578.5,2527,2545.4,1332909]
["2018-06-14",2546.5,2568.4,2540.6,2552,796336]
["2018-06-15",2565,2565,2543,2551.65,794659]
["2018-06-18",2551.65,2558.9,2536,2547.6,689950]
["2018-06-19",2555,2565,2541.0500000000002,2550.35,878408]
["2018-06-20",2565,2586,2539,2551.25,1227647]
["2018-06-21",2550,2557.1,2533.1999999999998,2551.0500000000002,554420]
["2018-06-22",2557.5,2572.4,2490,2526.8000000000002,1040623]
["2018-06-25",2534.3000000000002,2557.75,2512.6,2532.65,614176]
["2018-06-26",2535.5,2590,2529.9,2580.4,1177127]
["2018-06-27",2594,2619,2579.5,2593.6999999999998,1183406]
["2018-06-28",2583.35,2634,2569.85,2588.25,1662976]
["2018-06-29",2643.7,2643.7,2570.9499999999998,2588.0500000000002,1684168]
["2018-07-02",2599,2649.95,2592.1999999999998,2644.6,1417204]
["2018-07-03",2652.7,2770,2652.7,2711.65,2403653]
["2018-07-04",2725,2726,2684,2700,1989795]
["2018-07-05",2693.95,2717,2646.95,2653.95,1032765]
["2018-07-06",2670,2678.35,2620,2633.8,1178775]
["2018-07-09",2650.5,2650.6,2608,2629.65,1124862]
["2018-07-10",2655,2660.35,2587,2592.6,1227956]
["2018-07-11",2602.8000000000002,2612,2567.6,2598.5500000000002,3089856]
["2018-07-12",2548,2548,2480,2483.6999999999998,4168564]
["2018-07-13",2490,2503.5,2465,2467.75,1607855]
["2018-07-16",2480.9,2492,2470,2473.75,1166914]
["2018-07-17",2490,2494.9499999999998,2455.85,2488.75,1565321]
["2018-07-18",2496.25,2530,2495.6,2526.75,1347542]
["2018-07-19",2535,2542,2522.25,2530,964844]
["2018-07-20",2548,2548,2527.3000000000002,2537.15,1167699]
["2018-07-23",2549,2549,2515.1,2536.5500000000002,707315]
["2018-07-24",2530.0500000000002,2544.9,2520.35,2531.1,765210]
["2018-07-25",2510.0500000000002,2533.5500000000002,2510.0500000000002,2529.1,627671]
["2018-07-26",2533.5500000000002,2535.4,2490.0500000000002,2495.35,1565158]
["2018-07-27",2500,2511.9,2485,2495.1999999999998,758348]
["2018-07-30",2500,2522.8000000000002,2487.5500000000002,2517.35,659647]
["2018-07-31",2528,2547.8000000000002,2518.5,2543.4499999999998,682453]
["2018-08-01",2545,2547.1999999999998,2520,2533.8000000000002,495717]
["2018-08-02",2530.8000000000002,2534.9499999999998,2480,2482.65,798049]
["2018-08-03",2492,2518.25,2483.4499999999998,2505.75,454012]
["2018-08-06",2495,2502.75,2468.6,2471.35,1010778]
["2018-08-07",2472.9499999999998,2477,2450,2458.15,680960]
["2018-08-08",2475,2475,2450,2468.8000000000002,67582]
["2018-08-09",2438.0500000000002,2438.0500000000002,2386.5500000000002,2397.4,1371616]
["2018-08-10",2390,2390,2356,2374.6,1021764]
["2018-08-13",2380.5,2398.4499999999998,2375,2390.5500000000002,992514]
["2018-08-14",2388.9,2388.9,2346,2351.4499999999998,760176]
["2018-08-15",2365.35,2381.6,2352,2362.5500000000002,933453]
["2018-08-16",2366.5,2423.5500000000002,2361.9499999999998,2398.35,1006063]
["2018-08-17",2405.3000000000002,2413.4,2382.25,2391.0500000000002,544041]
["2018-08-20",2380.0500000000002,2392.4499999999998,2365.5,2367.9499999999998,499320]
["2018-08-21",2377.9,2382.4,2337.85,2345.5500000000002,1457646]
["2018-08-22",2348,2359.4499999999998,2332.5,2353.35,868603]
["2018-08-23",2365,2391.25,2350.15,2364.6999999999998,2050024]
["2018-08-24",2362.9,2378.0500000000002,2357.0500000000002,2361.9,860997]
["2018-08-27",2378,2378.1,2346.5,2365.1999999999998,820148]
["2018-08-28",2360,2373,2347,2350.75,1141679]
["2018-08-29",2340,2347.3000000000002,2321.1,2328.4,623046]
["2018-08-30",2332.1999999999998,2343.9,2315.25,2319.8000000000002,691302]
["2018-08-31",2319.4,2349,2317.3000000000002,2329,569982]
["2018-09-03",2337.9,2372.8000000000002,2320,2367.65,2641403]
["2018-09-04",2369,2391.1999999999998,2352,2384.5500000000002,861994]
["2018-09-05",2383,2391.9499999999998,2363.25,2386,826189]
["2018-09-06",2335.1999999999998,2387,2330.6,2378.4499999999998,1359266]
["2018-09-07",2378.4499999999998,2385,2363.0500000000002,2375.85,567934]
["2018-09-10",2384,2414.5,2384,2408.4,717967]
["2018-09-11",2415,2445,2393.35,2439.75,809422]
["2018-09-12",2420,2434.1999999999998,2400.65,2416.8000000000002,1512485]
["2018-09-13",2419.9499999999998,2450,2406.85,2446.4,805052]
["2018-09-14",2440,2440,2400,2405.0500000000002,780429]
["2018-09-17",2415,2435,2410.5500000000002,2425.8000000000002,424917]
["2018-09-18",2421,2438.1999999999998,2404,2434.25,421580]
["2018-09-19",2428,2466.4,2420.1999999999998,2462.6999999999998,1852099]
["2018-09-20",2458.35,2465.3000000000002,2445.75,2455.8000000000002,854262]
["2018-09-21",2453.0500000000002,2459,2412.3000000000002,2418.3000000000002,802881]
["2018-09-24",2415.75,2448.5,2407.5,2436.85,620159]
["2018-09-25",2439,2439,2412.25,2416.4,356131]
["2018-09-26",2410.15,2414,2366.0500000000002,2369.6,935092]
["2018-09-27",2385,2386.6,2341,2348.9499999999998,1339010]
["2018-09-28",2350.1999999999998,2386.15,2350.1999999999998,2381.6,1326614]
["2018-10-01",2370,2382.9,2360,2371.25,1599790]
["2018-10-02",2385,2407.35,2372.5,2397.6,953772]
["2018-10-03",2382.5,2384,2348.85,2362.35,1465114]
["2018-10-04",2362.6999999999998,2365,2301.6,2327.0500000000002,1741297]
["2018-10-05",2317,2327,2255.1,2279.1999999999998,2373046]
["2018-10-08",2273,2298.9,2250,2278.8000000000002,1371026]
["2018-10-09",2288.85,2291.6999999999998,2255,2261.1,1634704]
["2018-10-10",2262,2291.9,2260,2277.65,1106961]
["2018-10-11",2277,2300,2268.3000000000002,2279.3000000000002,483955]
["2018-10-12",2273.8000000000002,2285,2243,2280.1,807977]
["2018-10-15",2285,2289.9,2245.75,2254.5,1337768]
["2018-10-16",2273,2302.0500000000002,2260,2295.75,671589]
["2018-10-17",2301.9,2339,2291.5,2304.65,698780]
["2018-10-18",2302,2329.9499999999998,2281.9,2319.75,813493]
["2018-10-19",2315.5,2348.9,2308.0500000000002,2331.1999999999998,1553330]
["2018-10-22",2358.6999999999998,2400,2335.0500000000002,2391.3000000000002,1117872]
["2018-10-23",2391.1,2412.9499999999998,2359,2402.6999999999998,747637]
["2018-10-24",2409,2433,2379.6999999999998,2398.1,737794]
["2018-10-25",2387.5,2429.9,2360.3000000000002,2416.3000000000002,654346]
["2018-10-26",2421.9,2440,2402,2420.0500000000002,625023]
["2018-10-29",2408.1,2439.9499999999998,2408.1,2421.9499999999998,701498]
["2018-10-30",2400,2412.0500000000002,2347,2362.9499999999998,531829]
["2018-10-31",2333.6,2333.6,2255.6,2281.4,1244805]
["2018-11-01",2275,2289.9,2258.1,2268.8000000000002,945366]
["2018-11-02",2280,2289,2171.65,2197.9499999999998,981204]
["2018-11-05",2200,2243.4,2164,2226.6,1086284]
["2018-11-06",2250,2306.85,2240,2269.15,1239856]
["2018-11-07",2266,2282,2243,2265.5500000000002,794351]
["2018-11-08",2265,2279.65,2246.4,2275.5500000000002,792589]
["2018-11-09",2285,2319.75,2278,2315.85,764570]
["2018-11-12",2307.35,2327,2305.4499999999998,2319.65,439506]
["2018-11-13",2320.25,2343,2305,2315.9,662442]
["2018-11-14",2310.25,2319.9,2256.75,2264,653426]
["2018-11-15",2262.4499999999998,2262.4499999999998,2201.1999999999998,2210.9499999999998,829664]
["2018-11-16",2219.8000000000002,2228,2185.65,2212.85,915278]
["2018-11-19",2229.6999999999998,2256.9,2199.6,2210.5,768768]
["2018-11-20",2237,2237,2115,2176.8000000000002,1095859]
["2018-11-21",2193,2285.1,2162,2276.65,999880]
["2018-11-22",2305,2330,2256.25,2318.85,763743]
["2018-11-23",2336,2391,2301,2373.15,1324142]
["2018-11-26",2380,2380,2349.5500000000002,2357.5500000000002,756483]
["2018-11-27",2342.1,2367,2304.1999999999998,2354.3000000000002,634076]
["2018-11-28",2341,2369.4,2295.15,2357.25,1008892]
["2018-11-29",2356.0500000000002,2359.85,2314.9499999999998,2348.3000000000002,830833]
["2018-11-30",2340,2390.85,2335,2365.25,765264]
["2018-12-03",2362,2398,2340,2355,818371]
["2018-12-04",2349.0500000000002,2363.5,2320.1,2329.9,811678]
["2018-12-05",2315,2332,2306.9,2327.0500000000002,959123]
["2018-12-06",2334,2361.8000000000002,2332,2352.0500000000002,1110544]
["2018-12-07",2360,2430,2360,2425.85,1602035]
["2018-12-10",2426,2454.9499999999998,2420,2446.25,1168491]
["2018-12-11",2442,2485,2436.5,2473.1,975992]
["2018-12-12",2487.9,2487.9,2457.3000000000002,2473.8000000000002,1139217]
["2018-12-13",2491,2517.15,2461.5500000000002,2473.4,1660441]
["2018-12-14",2478,2486.9499999999998,2455,2469.4,919398]
["2018-12-17",2470.9,2505,2460,2489.5,1068252]
["2018-12-18",2478.3000000000002,2550,2472.15,2520.3000000000002,2181982]
["2018-12-19",2505,2520.85,2434.1,2453.9,1520700]
["2018-12-20",2456,2488,2447,2471.25,876176]
["2018-12-21",2470.8000000000002,2484.9,2442.0500000000002,2462.75,745897]
["2018-12-24",2470,2489,2459.35,2481.9,881575]
["2018-12-25",2480,2484.6999999999998,2457,2470.8000000000002,1195471]
["2018-12-26",2466,2473.6999999999998,2427,2432.0500000000002,699750]
["2018-12-27",2433,2517,2413,2506.65,1200324]
["2018-12-28",2498,2525,2488.1,2518.15,651814]
["2018-12-31",2530,2545,2512.5,2526.1999999999998,800734]
["2019-01-01",2453,2553.5,2440,2519.75,3560752]
["2019-01-02",2534.9,2534.9,2440,2450.35,3202512]
["2019-01-03",2451,2467.4,2412.1999999999998,2424.4,1262862]
["2019-01-04",2419,2435.4,2404.1999999999998,2417.0500000000002,982063]
["2019-01-07",2402.3000000000002,2457.0500000000002,2402.3000000000002,2451.25,1133827]
["2019-01-08",2449,2493.5,2442,2489.8000000000002,1277184]
["2019-01-09",2480,2514.6,2475.9,2511.1,924335]
["2019-01-10",2501.3000000000002,2540,2498.1,2527.75,2496372]
["2019-01-11",2517,2542,2510,2535.5,1186089]
["2019-01-14",2529,2530,2500,2526.6999999999998,558346]
["2019-01-15",2525,2530,2472,2478.1,1076559]
["2019-01-16",2473.9,2494.0500000000002,2457,2478,682446]
["2019-01-17",2478,2489.9499999999998,2463.5500000000002,2470.3000000000002,623283]
["2019-01-18",2465,2484.3000000000002,2431,2473.4,442799]
["2019-01-21",2473.4,2518,2456.4,2512.5500000000002,910638]
["2019-01-22",2515,2533.9499999999998,2496,2522.9,579267]
["2019-01-23",2500,2525.6,2490,2518.3000000000002,799358]
["2019-01-24",2520.5500000000002,2569.9,2520.5500000000002,2566.1999999999998,756541]
["2019-01-25",2565,2566,2510.15,2523.4,810865]
["2019-01-28",2538,2564.8000000000002,2522.5,2551.15,555763]
["2019-01-29",2564.1999999999998,2591.25,2552,2570.1999999999998,878349]
["2019-01-30",2565.85,2565.85,2526.0500000000002,2551.1,750370]
["2019-01-31",2555,2560,2526.1,2556.9499999999998,519396]
["2019-02-01",2542.3000000000002,2565.8000000000002,2522.8000000000002,2529.3000000000002,615459]
["2019-02-04",2544,2545.9,2480.1999999999998,2491.4499999999998,766508]
["2019-02-05",2484,2488.25,2459.6,2467.6999999999998,669579]
["2019-02-06",2481,2532.9499999999998,2481,2526.4499999999998,774339]
["2019-02-07",2530,2564.9,2505.1,2548.6999999999998,971624]
["2019-02-08",2553.15,2579.85,2550.6,2572.65,552338]
["2019-02-11",2583,2641.95,2582,2636.4,674732]
["2019-02-12",2640,2647,2562,2569.4,1861304]
["2019-02-13",2571.1999999999998,2645,2571,2633.55,955971]
["2019-02-14",2600,2654.3,2600,2650.15,704378]
["2019-02-15",2651.4,2658,2620.5,2629.55,777461]
["2019-02-18",2620.5,2639,2603.1999999999998,2612.5,661013]
["2019-02-19",2614,2639,2613,2631.15,601097]
["2019-02-20",2617.25,2628.55,2605.5,2613.1,469133]
["2019-02-21",2622.4,2622.4,2555.1999999999998,2577.25,781069]
["2019-02-22",2566,2603.25,2553.1999999999998,2555.75,698416]
["2019-02-25",2540,2553.35,2518,2547,514989]
["2019-02-26",2558.9499999999998,2558.9499999999998,2518.25,2534.85,488785]
["2019-02-27",2530,2564.9,2522,2556.85,635422]
["2019-02-28",2545.5500000000002,2564.6999999999998,2516.4499999999998,2558.3000000000002,572535]
["2019-03-01",2559,2610,2559,2602.6,939494]
["2019-03-04",2602.6,2668,2591.8000000000002,2659.3,936419]
["2019-03-05",2663.5,2665,2641.4,2651.2,513845]
["2019-03-06",2650,2677.7,2631.75,2667.65,880856]
["2019-03-07",2655,2659.5,2625.3,2645.35,698507]
["2019-03-08",2565.15,2593.1999999999998,2514.15,2573.9499999999998,1883293]
["2019-03-11",2547,2547,2482.65,2495.85,2136283]
["2019-03-12",2495.85,2502.9,2458.4,2463.9499999999998,2249762]
["2019-03-13",2475,2512.5,2465.3000000000002,2502.9,1265632]
["2019-03-14",2522,2562.9,2500.35,2553.1,2560906]
["2019-03-15",2562,2564.6,2494.35,2500.85,1098648]
["2019-03-18",2516,2525.85,2482,2494.1999999999998,941742]
["2019-03-19",2494.1999999999998,2497.0500000000002,2477.15,2485.3000000000002,779874]
["2019-03-20",2487.6999999999998,2491.85,2425,2429.8000000000002,1658400]
["2019-03-21",2435,2442.0500000000002,2403.5,2426.6,1228178]
["2019-03-22",2430,2471.8000000000002,2427,2464.15,771816]
["2019-03-25",2471.6999999999998,2475,2435.85,2464.9499999999998,732768]
["2019-03-26",2478,2499.25,2451.25,2493.1,1051150]
["2019-03-27",2486,2529,2471,2521.9,1349994]
["2019-03-28",2517,2527.8000000000002,2426.5500000000002,2445.35,4168183]
["2019-03-29",2447,2469,2430.6,2433.4499999999998,1299425]
["2019-04-01",2427.5,2472.8000000000002,2427.5,2466.1999999999998,1181448]
["2019-04-02",2450,2502.5,2448.15,2494.9499999999998,1407626]
["2019-04-03",2489.5,2519.5,2464.4499999999998,2506.0500000000002,1263574]
["2019-04-04",2498.9,2524,2492,2515.1,758608]
["2019-04-05",2512,2563.1999999999998,2505.8000000000002,2558.9499999999998,844398]
["2019-04-08",2558.9499999999998,2568,2533,2552.6,1155645]
["2019-04-09",2555,2580.4,2545,2577.5500000000002,875255]
["2019-04-10",2580.5,2629.55,2577.0500000000002,2619.25,2316040]
["2019-04-11",2614,2634.9,2599,2619.3000000000002,1244042]
["2019-04-12",2632,2725,2632,2708.25,1980852]
["2019-04-15",2702.9,2715.7,2689.8,2699.2,1289081]
["2019-04-16",2686,2699,2649.05,2656.3,1147351]
["2019-04-17",2670,2682.95,2636.25,2652,707708]
["2019-04-18",2673.9,2684.3,2632,2649.1,934242]
["2019-04-19",2640,2668,2629.05,2649.5,1029122]
["2019-04-22",2658,2659.8,2578.85,2650.2,1130957]
["2019-04-23",2651,2682,2648,2675.4,1031039]
["2019-04-24",2665.55,2715,2665.55,2709.9,1116569]
["2019-04-25",2705,2744.8,2702.05,2738.45,1163679]
["2019-04-26",2738,2740,2673.85,2691.7,1591877]
["2019-04-29",2699,2699,2618,2624.55,924283]
["2019-04-30",2635,2657.55,2630.1,2638.55,646032]
["2019-05-01",2640,2646.45,2600,2603.5,1208122]
["2019-05-02",2588,2594.4499999999998,2536.3000000000002,2548.6999999999998,1132637]
["2019-05-03",2544.9499999999998,2604.9499999999998,2540.1999999999998,2601.0500000000002,751687]
["2019-05-06",2589.8000000000002,2602,2569.0500000000002,2572.0500000000002,558439]
["2019-05-07",2580,2589.6999999999998,2526,2551.0500000000002,969845]
["2019-05-08",2559.8000000000002,2572.5500000000002,2517.1999999999998,2524.9499999999998,625157]
["2019-05-09",2534.9499999999998,2534.9499999999998,2466.75,2500.5500000000002,744364]
["2019-05-10",2510,2549.8000000000002,2501.25,2544.15,722013]
["2019-05-13",2550,2550,2500.85,2511.3000000000002,1615834]
["2019-05-14",2524.9,2534.9499999999998,2487.0500000000002,2507.5,672868]
["2019-05-15",2512,2519.4,2496.0500000000002,2514.8000000000002,871165]
["2019-05-16",2519.9,2520.15,2480,2484.0500000000002,1119533]
["2019-05-17",2499.6999999999998,2499.6999999999998,2423,2440.5500000000002,1927020]
["2019-05-20",2360,2360,2284.75,2322.1,3510758]
["2019-05-21",2329.6999999999998,2366.65,2320.0500000000002,2352.4499999999998,1371219]
["2019-05-22",2337,2363.9499999999998,2324,2359.0500000000002,1012227]
["2019-05-23",2362,2377.6,2310,2328.4499999999998,1034929]
["2019-05-24",2339.9499999999998,2342.1,2316.75,2326.9499999999998,1409482]
["2019-05-27",2336.6999999999998,2376,2320,2361.6999999999998,2179002]
["2019-05-28",2365,2427,2350,2411.4499999999998,1401273]
["2019-05-29",2411,2416.9,2385.4,2406.5,592276]
["2019-05-30",2407.6999999999998,2424,2400.6999999999998,2413.4,839010]
["2019-05-31",2425.25,2428,2371.1,2378,1428787]
["2019-06-03",2382,2403.85,2371.15,2398.1,900363]
["2019-06-04",2401.1,2419.1,2395,2401.1,876738]
["2019-06-05",2401.1,2448,2401.1,2436.1,1019396]
["2019-06-06",2431,2437.5,2415.1999999999998,2423.0500000000002,865664]
["2019-06-07",2435,2456.5,2419.6,2437.8000000000002,1801979]
["2019-06-10",2437.0500000000002,2449.8000000000002,2423.1,2430.8000000000002,1087682]
["2019-06-11",2450,2457.65,2401.1,2411.6999999999998,909440]
["2019-06-12",2420,2425.0500000000002,2398,2405.15,890359]
["2019-06-13",2408,2415.4,2376.1,2386.35,588177]
["2019-06-14",2395,2402.4,2372.75,2388.75,1133786]
["2019-06-17",2388,2388,2358.1999999999998,2367.8000000000002,908256]
["2019-06-18",2369.9,2386.9,2355.0500000000002,2380.3000000000002,601071]
["2019-06-19",2363.3000000000002,2369.9,2320.9,2328.9,2586667]
["2019-06-20",2315,2387,2291,2366.1999999999998,3870607]
["2019-06-21",2368.9,2375.8000000000002,2344.4,2362.4499999999998,1364173]
["2019-06-24",2376,2415.6999999999998,2354.8000000000002,2400.1999999999998,1064316]
["2019-06-25",2401,2410,2370.3000000000002,2395.1,992529]
["2019-06-26",2396.9,2409.35,2386,2401.15,632927]
["2019-06-27",2400,2431.9,2398.25,2428.65,629830]
["2019-06-28",2428.1999999999998,2434.9,2402.5500000000002,2427.6999999999998,626595]
["2019-07-01",2405,2414.6,2381,2398.4499999999998,886233]
["2019-07-02",2398.6,2402.75,2372.5,2396.25,718565]
["2019-07-03",2379.6999999999998,2429.5,2365.5,2418.1,1470801]
["2019-07-04",2410,2415.1,2388,2398.6999999999998,876051]
["2019-07-05",2398.6999999999998,2408.9499999999998,2382,2391.0500000000002,42676]
["2019-07-08",2399.6999999999998,2399.6999999999998,2334.15,2350,1467388]
["2019-07-09",2341,2344,2295,2304.0500000000002,1162538]
["2019-07-10",2294,2335,2284.5,2319.4499999999998,731655]
["2019-07-11",2320,2336.15,2294,2330.5500000000002,591876]
["2019-07-12",2337.9,2344.9,2260.0500000000002,2277.0500000000002,1024026]
["2019-07-15",2280.4499999999998,2307,2260,2283.1999999999998,966817]
["2019-07-16",2180,2275,2142.85,2169.85,2250113]
["2019-07-17",2204.8000000000002,2217.5,2140.8000000000002,2155.4499999999998,1086213]
["2019-07-18",2147.0500000000002,2147.0500000000002,2086.1999999999998,2101.15,1199212]
["2019-07-19",2116.9,2157.5500000000002,2051.9,2121.3000000000002,3145162]
["2019-07-22",2145.1,2208.9,2138,2189.6,2009979]
["2019-07-23",2185,2208.6,2130.15,2137.1999999999998,1252344]
["2019-07-24",2142,2150,2104.1999999999998,2125.1,1070267]
["2019-07-25",2126.1999999999998,2140,2105,2132.9,896683]
["2019-07-26",2132,2177.4499999999998,2122.0500000000002,2135,659430]
["2019-07-29",2149,2162.9499999999998,2127.1999999999998,2156.35,637904]
["2019-07-30",2154.9,2207.6,2137,2188.4499999999998,1513117]
["2019-07-31",2212,2307.25,2192.1999999999998,2300.35,2138074]
["2019-08-01",2294,2319.4499999999998,2251.9,2282.6,962148]
["2019-08-02",2275,2292,2252.5500000000002,2259.85,721148]
["2019-08-05",2265,2294.75,2242.3000000000002,2276.0500000000002,1722916]
["2019-08-06",2277,2290,2254.0500000000002,2263.4499999999998,561526]
["2019-08-07",2258,2270.8000000000002,2205.1999999999998,2221.85,999016]
["2019-08-08",2229,2237.85,2170,2186,1124763]
["2019-08-09",2190,2203.9499999999998,2169.9,2182.35,796722]
["2019-08-12",2182.1999999999998,2184.4499999999998,2145.65,2154.5500000000002,1032853]
["2019-08-13",2160.5,2199,2160,2195.75,1619773]
["2019-08-14",2205,2219.9,2173.3000000000002,2195.25,794359]
["2019-08-15",2194.8000000000002,2217.6,2163,2208.1999999999998,655879]
["2019-08-16",2218,2218,2183,2200.3000000000002,1073767]
["2019-08-19",2214,2224.6999999999998,2189,2207.6,935183]
["2019-08-20",2202,2272.1,2202,2259.3000000000002,2147705]
["2019-08-21",2277,2290,2252,2282.65,993615]
["2019-08-22",2280,2297.6999999999998,2261.3000000000002,2288.9,667105]
["2019-08-23",2292,2345,2287.0500000000002,2339.3000000000002,1461380]
["2019-08-26",2343.8000000000002,2343.8000000000002,2305.6,2313.6,1017451]
["2019-08-27",2306,2325,2286.1999999999998,2307.6999999999998,934150]
["2019-08-28",2300,2317.75,2278.8000000000002,2288.1,559477]
["2019-08-29",2266,2301.6,2266,2293.1,448704]
["2019-08-30",2281.5,2330,2281.5,2323.4,647346]
["2019-09-02",2326.6999999999998,2349.9,2303.15,2313.4,675209]
["2019-09-03",2303,2359.9,2303,2351.6999999999998,981758]
["2019-09-04",2354.9,2378.6,2345.65,2365.5500000000002,702874]
["2019-09-05",2366.6,2375.1,2352.4,2361.35,411566]
["2019-09-06",2361.25,2371.6999999999998,2343.3000000000002,2368.25,737662]
["2019-09-09",2369.6999999999998,2388.85,2358.3000000000002,2379.5,710033]
["2019-09-10",2384,2389.9499999999998,2320.4,2334.4,1108202]
["2019-09-11",2321,2329.35,2257.1,2281.4,1504948]
["2019-09-12",2275,2311.3000000000002,2257,2303.6999999999998,927289]
["2019-09-13",2304,2329.8000000000002,2291.5,2315.35,766957]
["2019-09-16",2315,2329.6,2280.1999999999998,2324.4,965648]
["2019-09-17",2324.4,2360,2304,2344.35,1285187]
["2019-09-18",2348,2357.9499999999998,2237.85,2249.3000000000002,5117790]
["2019-09-19",2250,2273.9,2228,2258.5500000000002,1682404]
["2019-09-20",2254.9,2287.8000000000002,2252.8000000000002,2278.75,1504978]
["2019-09-23",2278,2298,2265.4499999999998,2295.1,1568287]
["2019-09-24",2295,2295.15,2282.9499999999998,2291,1125838]
["2019-09-25",2287,2300,2265,2285.35,1018623]
["2019-09-26",2265,2313.5,2259.8000000000002,2306.6999999999998,1159273]
["2019-09-27",2304,2323,2290,2318.35,1141319]
["2019-09-30",2322.6,2360,2318.0500000000002,2353,2055824]
["2019-10-01",2345.0500000000002,2378.75,2345.0500000000002,2357.8000000000002,1435829]
["2019-10-02",2341,2351.9499999999998,2318.15,2332.9,1288978]
["2019-10-03",2320,2332.0500000000002,2200.0500000000002,2229.8000000000002,2333402]
["2019-10-04",2220,2239.9499999999998,2155.5500000000002,2167.9,2432076]
["2019-10-07",2170.0500000000002,2219,2153,2207.65,3004741]
["2019-10-08",2209.6999999999998,2243,2191,2232.5500000000002,1076686]
["2019-10-09",2258,2258.5,2214.9499999999998,2240.75,1204455]
["2019-10-10",2244,2252.6,2226,2244.6,907319]
["2019-10-11",2244.9,2282.6,2244.0500000000002,2270.9499999999998,1106292]
["2019-10-14",2275,2328,2270.1999999999998,2317.3000000000002,2016601]
["2019-10-15",2311,2424.4499999999998,2311,2397.9499999999998,2891080]
["2019-10-16",2396,2429,2382.35,2414.25,1909906]
["2019-10-17",2419.65,2419.65,2398,2406.25,1016664]
["2019-10-18",2397,2428,2375.1,2413.6999999999998,962486]
["2019-10-21",2460,2478,2435.6,2447.75,2087840]
["2019-10-22",2472,2475.6,2402,2407.9,1361662]
["2019-10-23",2425,2555,2408.1,2502.1999999999998,1986974]
["2019-10-24",2514,2525.9,2455.15,2465.35,2750556]
["2019-10-25",2465.9,2470,2400.15,2411.5,2252748]
["2019-10-28",2415,2493.25,2415,2481.8000000000002,2426676]
["2019-10-29",2479.1,2502,2470.0500000000002,2489.85,1069946]
["2019-10-30",2489.5,2490,2450,2466.25,1177414]
["2019-10-31",2479.9,2501.9,2470,2479.5500000000002,565187]
["2019-11-01",2486.6999999999998,2510,2470.0500000000002,2501.4499999999998,772471]
["2019-11-04",2492,2499.6999999999998,2475.4,2494.0500000000002,506985]
["2019-11-05",2480,2484,2454.5500000000002,2472.5,700347]
["2019-11-06",2482.9,2505,2475.0500000000002,2499.8000000000002,755836]
["2019-11-07",2502,2520,2492.1999999999998,2512.1999999999998,895755]
["2019-11-08",2514.15,2524,2504.0500000000002,2519.75,429234]
["2019-11-11",2519.6,2549.5500000000002,2513.9499999999998,2542.25,585710]
["2019-11-12",2556.8000000000002,2587.15,2551.0500000000002,2567.5,1701147]
["2019-11-13",2572,2572.15,2493.85,2498.3000000000002,1511248]
["2019-11-14",2506,2527,2506,2520.9,785909]
["2019-11-15",2546,2546,2509.75,2525.75,1296576]
["2019-11-18",2525.9499999999998,2525.9499999999998,2466,2480,1743770]
["2019-11-19",2482,2492,2465,2486.6999999999998,1686850]
["2019-11-20",2480.15,2496,2469.9499999999998,2478.9499999999998,944358]
["2019-11-21",2482,2485.0500000000002,2447.1999999999998,2460.35,1310319]
["2019-11-22",2469.8000000000002,2469.8000000000002,2423.3000000000002,2427.1999999999998,2549907]
["2019-11-25",2426.9499999999998,2440,2406,2412.0500000000002,1090635]
["2019-11-26",2410,2443.4,2410,2429.9499999999998,576579]
["2019-11-27",2436,2450.8000000000002,2425.6,2444.6,858882]
["2019-11-28",2444.9,2465,2435,2441,1493043]
["2019-11-29",2438.4,2440.85,2415,2431.8000000000002,933522]
["2019-12-02",2435,2435,2408.1999999999998,2411.6999999999998,598444]
["2019-12-03",2419.9,2419.9,2395,2401.25,1452784]
["2019-12-04",2400,2410,2392.5500000000002,2400.0500000000002,860352]
["2019-12-05",2394.9,2433.25,2392.15,2429.0500000000002,1138506]
["2019-12-06",2432,2449,2405,2422.25,1271632]
["2019-12-09",2417.3000000000002,2443.1,2406,2419.3000000000002,778892]
["2019-12-10",2422.5,2428,2383,2393.25,525269]
["2019-12-11",2400,2409,2321.0500000000002,2328.65,1250236]
["2019-12-12",2330.4,2332.9,2295.15,2314.85,1135441]
["2019-12-13",2330,2334.1999999999998,2302.0500000000002,2308.8000000000002,865310]
["2019-12-16",2263.5,2348.6999999999998,2252.8000000000002,2299.15,2813406]
["2019-12-17",2305.3000000000002,2332,2290.9499999999998,2325.5,634421]
["2019-12-18",2329.1,2335.65,2301,2310.8000000000002,580577]
["2019-12-19",2300,2339.65,2282.5,2328.1,1000010]
["2019-12-20",2328,2344.4499999999998,2302.6999999999998,2311.5,1574355]
["2019-12-23",2340,2343.9499999999998,2303.0500000000002,2310.35,1093719]
["2019-12-24",2306.0500000000002,2327.8000000000002,2277.65,2302.65,2886593]
["2019-12-25",2294,2298.75,2268,2273.15,1270255]
["2019-12-26",2294,2302,2280,2289.9,1191348]
["2019-12-27",2295,2345,2268.5,2337.3000000000002,1757203]
["2019-12-30",2349.9499999999998,2350,2308.8000000000002,2330.1,1354104]
["2019-12-31",2308,2332.5,2302.5,2320.5,841237]
["2020-01-01",2321,2347.4,2317.6999999999998,2342.4499999999998,535891]
["2020-01-02",2343.9499999999998,2361,2332.5500000000002,2352.5500000000002,895135]
["2020-01-03",2355,2356.15,2316,2332.4499999999998,603194]
["2020-01-06",2347.3000000000002,2360,2322.75,2349.4499999999998,1035651]
["2020-01-07",2343.3000000000002,2369.9,2320.0500000000002,2360.65,1157223]
["2020-01-08",2375.1,2377.9499999999998,2341.6,2365.1,908802]
["2020-01-09",2380,2435,2373.4499999999998,2429.15,1800513]
["2020-01-10",2433.5,2460.75,2423,2455.35,1438099]
["2020-01-13",2450,2572,2442.25,2536.1999999999998,2569297]
["2020-01-14",2536.1999999999998,2540.5500000000002,2486,2507.15,893022]
["2020-01-15",2510,2553.75,2510,2531.35,831970]
["2020-01-16",2533.1999999999998,2564.15,2514,2521.6999999999998,1374298]
["2020-01-17",2534.8000000000002,2570,2529.65,2559.15,1267274]
["2020-01-20",2577,2637.55,2568,2624.6,2047047]
["2020-01-21",2625,2626.85,2564.65,2578.25,681275]
["2020-01-22",2579,2596.5,2564,2572.85,874645]
["2020-01-23",2560,2575.9499999999998,2525,2551.1,463817]
["2020-01-24",2533,2572.5,2528,2546.6,1251365]
["2020-01-27",2530,2564,2530,2553.6,540032]
["2020-01-28",2556.25,2591.85,2552.5,2564.9,677824]
["2020-01-29",2565,2619.9,2560.15,2603.9499999999998,750094]
["2020-01-30",2631,2708.95,2630,2696,2973360]
["2020-01-31",2697,2700,2576.5500000000002,2615.25,2463888]
["2020-02-03",2598,2604.9499999999998,2515.5,2521.6,1665357]
["2020-02-04",2520,2547.4,2486,2507,1574017]
["2020-02-05",2497,2512.9,2470.4,2487.1999999999998,813253]
["2020-02-06",2465,2481.1,2447,2451.5500000000002,587707]
["2020-02-07",2455,2476,2455,2470.1999999999998,744571]
["2020-02-10",2469,2469.6999999999998,2405,2411.1999999999998,1498599]
["2020-02-11",2414.9499999999998,2435,2386.5,2399.6999999999998,1225213]
["2020-02-12",2416.9,2446.35,2405.15,2431.6999999999998,822371]
["2020-02-13",2431,2449,2380.3000000000002,2445,835479]
["2020-02-14",2440,2442.15,2397.1999999999998,2406.3000000000002,828909]
["2020-02-17",2409,2431,2385,2394.85,2887941]
["2020-02-18",2399.4,2413.9499999999998,2354,2361.6999999999998,712378]
["2020-02-19",2350.6,2384.6999999999998,2331.6,2342.85,987165]
["2020-02-20",2349.9,2358,2335,2350.0500000000002,894863]
["2020-02-21",2359,2372.0500000000002,2323.1,2333.25,1235913]
["2020-02-24",2324.4,2377,2323.1,2362.35,876924]
["2020-02-25",2357.4,2383.0500000000002,2343.1,2373.6,737978]
["2020-02-26",2373.3000000000002,2380.4499999999998,2350.0500000000002,2366.85,607567]
["2020-02-27",2360.8000000000002,2365,2345,2356,407928]
["2020-02-28",2359,2361.9,2340.1,2347.5500000000002,513394]
["2020-03-02",2350,2356.4499999999998,2325.5,2331.9499999999998,616045]
["2020-03-03",2341,2444.9,2341,2434.9499999999998,398392]
["2020-03-04",2426,2514.8000000000002,2426,2475.8000000000002,1768752]
["2020-03-05",2482.5,2483.3000000000002,2430.1,2439.4499999999998,1323225]
["2020-03-06",2445,2472,2426.6,2446.4,1565980]
["2020-03-09",2383,2425,2375,2397.4499999999998,2254216]
["2020-03-10",2397.6999999999998,2422.1,2382.1999999999998,2395.4499999999998,1105911]
["2020-03-11",2396.15,2443,2396.15,2408.35,954001]
["2020-03-12",2415.5,2460,2415.1,2449.6,1957788]
["2020-03-13",2449.25,2456.9,2430.5,2444.6999999999998,591252]
["2020-03-16",2434.9,2500,2434.5500000000002,2491.1999999999998,1074208]
["2020-03-17",2482,2540,2482,2530.6999999999998,1135701]
["2020-03-18",2525.75,2580,2518.4,2571.5,1339416]
["2020-03-19",2560,2575,2547,2556,729913]
["2020-03-20",2542.1999999999998,2584.8000000000002,2466.5,2481.6999999999998,2127652]
["2020-03-23",2481,2493.0500000000002,2442,2484.3000000000002,691376]
["2020-03-24",2471,2519,2463,2491.8000000000002,1009831]
["2020-03-25",2500,2520.75,2491,2501.65,873730]
["2020-03-26",2500,2508,2462,2473.8000000000002,625512]
["2020-03-27",2480,2502,2466.4499999999998,2489.4499999999998,941274]
["2020-03-30",2490.8000000000002,2528.3000000000002,2488,2522.8000000000002,693945]
["2020-03-31",2516.5,2520,2481.1999999999998,2503.4499999999998,942760]
["2020-04-01",2512,2528.6,2496.3000000000002,2503.0500000000002,536979]
["2020-04-02",2500,2522.85,2493.3000000000002,2512,496473]
["2020-04-03",2509,2520.6,2486.35,2511.4499999999998,763086]
["2020-04-06",2499.9,2535,2483,2496.0500000000002,697368]
["2020-04-07",2503,2509.9,2463,2469.4,393252]
["2020-04-08",2484,2543.8000000000002,2465.1999999999998,2492.35,686670]
["2020-04-09",2500.6999999999998,2505,2462.1,2485.65,876187]
["2020-04-10",2474,2549.9,2471.4,2513.8000000000002,1418678]
["2020-04-13",2505.5,2549,2494.3000000000002,2528.8000000000002,1152417]
["2020-04-14",2523,2539.5,2492,2497.5500000000002,565663]
["2020-04-15",2505,2516.8000000000002,2473.15,2489.4499999999998,781136]
["2020-04-16",2497.6999999999998,2517.9499999999998,2486.15,2496.6,811954]
["2020-04-17",2504.6,2505.4,2461,2487.3000000000002,1018398]
["2020-04-20",2482,2496,2463.9499999999998,2470.85,656301]
["2020-04-21",2481,2490,2460.1,2484.5500000000002,485391]
["2020-04-22",2485,2504.4,2466.65,2496.35,892332]
["2020-04-23",2480,2498.0500000000002,2436.5500000000002,2456.4499999999998,851165]
["2020-04-24",2453.1,2461,2438,2456.1999999999998,531272]
["2020-04-27",2460,2490,2437.0500000000002,2484.35,582997]
["2020-04-28",2468.15,2474.85,2450,2453.1999999999998,614382]
["2020-04-29",2458,2468.4,2451.0500000000002,2460.1,435318]
["2020-04-30",2453.75,2474,2452.5500000000002,2470.6,510567]
["2020-05-01",2471.1999999999998,2482.9499999999998,2450,2454.4499999999998,366382]
["2020-05-04",2473.9,2497,2457,2488.4499999999998,698230]
["2020-05-05",2500,2531.65,2475.1999999999998,2489.1999999999998,639490]
["2020-05-06",2482,2497.6,2471.9,2486.9499999999998,540755]
["2020-05-07",2499,2517,2485,2506.0500000000002,1472036]
["2020-05-08",2504.9499999999998,2518.9499999999998,2489.25,2499.0500000000002,363300]
["2020-05-11",2505,2505,2491.5,2498.25,391377]
["2020-05-12",2514,2514,2474.3000000000002,2493.5500000000002,667321]
["2020-05-13",2491.0500000000002,2541,2480,2524.9,1219370]
["2020-05-14",2519.9,2526.9,2492,2503.6,1217698]
["2020-05-15",2496.5500000000002,2534,2492.75,2510.75,799779]
["2020-05-18",2510,2526.4,2466,2474.65,724615]
["2020-05-19",2490,2512.1999999999998,2473.75,2495,1005178]
["2020-05-20",2494.6999999999998,2514,2452,2476.4499999999998,2166433]
["2020-05-21",2479,2484,2421.5,2435.9499999999998,992507]
["2020-05-22",2440,2454.3000000000002,2427.0500000000002,2448.4499999999998,961503]
["2020-05-25",2449.6,2454,2425,2442.3000000000002,650389]
["2020-05-26",2441,2443.4499999999998,2424.4,2429.6,842343]
["2020-05-27",2430,2455,2428.0500000000002,2446.65,694594]
["2020-05-28",2441.0500000000002,2467.9499999999998,2441.0500000000002,2454.1,886808]
["2020-05-29",2455,2469.9499999999998,2451.25,2459.25,611005]
["2020-06-01",2460,2514.4499999999998,2456.75,2500.35,763873]
["2020-06-02",2513,2555,2507,2548.1999999999998,2503178]
["2020-06-03",2548.1999999999998,2608.9499999999998,2523,2558.6,2033160]
["2020-06-04",2555.0500000000002,2590,2555.0500000000002,2584.4,609295]
["2020-06-05",2585,2614.9499999999998,2577.5500000000002,2594.5500000000002,721508]
["2020-06-08",2595,2613.65,2580,2586.6,757072]
["2020-06-09",2592,2595.8000000000002,2571,2583.9,43411]
["2020-06-10",2584,2629,2547.4499999999998,2587.9,943044]
["2020-06-11",2620,2620.9,2569.0500000000002,2578.4,669510]
["2020-06-12",2578.5,2614,2555,2559.9,552553]
["2020-06-15",2535.1,2569.15,2517.9,2538.85,1503776]
["2020-06-16",2538,2593.15,2530.3000000000002,2584.3000000000002,704635]
["2020-06-17",2586,2620,2581.6999999999998,2616.1999999999998,568626]
["2020-06-18",2601.3000000000002,2640,2601.3000000000002,2624,796317]
["2020-06-19",2624,2626.85,2578.85,2602.85,370941]
["2020-06-22",2608.5,2674,2606.75,2626.15,734211]
["2020-06-23",2632.4,2636.7,2602.8000000000002,2620.1,333443]
["2020-06-24",2620,2671.8,2611.75,2665.55,688500]
["2020-06-25",2670,2768,2666.05,2710.05,1348446]
["2020-06-26",2723,2759,2718.25,2735,701126]
["2020-06-29",2750,2750,2719.3,2736.4,576216]
["2020-06-30",2722.2,2726,2693.35,2708.75,678283]
["2020-07-01",2702.05,2777.4,2702.05,2758.95,748498]
["2020-07-02",2756.55,2756.55,2707.5,2714.6,828626]
["2020-07-03",2706,2755,2701.35,2705.3,3335417]
["2020-07-06",2710,2763,2686.95,2746.65,826741]
["2020-07-07",2748.1,2748.1,2703.6,2707.3,662732]
["2020-07-08",2715,2726.9,2695.3,2703.45,507249]
["2020-07-09",2701,2701,2666,2672.95,763870]
["2020-07-10",2673,2709.7,2672.4,2680.65,911312]
["2020-07-13",2681,2693,2669,2681.25,396735]
["2020-07-14",2682,2702.9,2673.1,2688.05,1143756]
["2020-07-15",2688,2695.9,2662.2,2685.85,928393]
["2020-07-16",2686,2702.4,2670,2685.3,455858]
["2020-07-17",2677.5,2693,2650,2658.15,723766]
["2020-07-20",2653.65,2666.95,2623,2637,2149981]
["2020-07-21",2635,2668,2621.5,2629.95,515572]
["2020-07-22",2622,2658.5,2602.9499999999998,2632.35,629552]
["2020-07-23",2631,2651.7,2628.15,2635.55,583957]
["2020-07-24",2636,2645,2612.85,2633.3,703759]
["2020-07-27",2632.3,2645.95,2615,2617.25,663150]
["2020-07-28",2618,2645,2597,2601.5,692774]
["2020-07-29",2608.35,2672.65,2608.35,2661.1,504001]
["2020-07-30",2661,2662,2607.4,2612.15,941123]
["2020-07-31",2611.4,2651.45,2601,2628.4,1480729]
["2020-08-03",2632,2632,2531.1,2557.8000000000002,2752075]
["2020-08-04",2563.75,2584.4499999999998,2536.85,2545.6,1359069]
["2020-08-05",2537,2588.9499999999998,2494.35,2580.5,1090332]
["2020-08-06",2576,2597.8000000000002,2564.6999999999998,2575.3000000000002,900976]
["2020-08-07",2582,2592.75,2550.65,2588.9499999999998,788785]
["2020-08-10",2587,2608,2580.0500000000002,2595.6999999999998,646824]
["2020-08-11",2604,2663.9,2590.1999999999998,2646.75,1832832]
["2020-08-12",2686,2689.75,2631.6,2649.45,1087893]
["2020-08-13",2649.45,2658.5,2610.5,2619.9,369642]
["2020-08-14",2608.8000000000002,2653.5,2605.65,2626.95,1302544]
["2020-08-17",2623.1,2708.9,2618.5500000000002,2701.2,1304771]