{"schemaVersion":1,"ticker":"AMZN","identity":{"symbol":"AMZN","name":"Amazon.com, Inc.","currency":"USD","exchange":"NasdaqGS"},"source":"Yahoo Finance · research feed, not licensed for execution","sourceUrl":"https://finance.yahoo.com/quote/AMZN/history/","fetchedAt":"2026-10-14T15:55:37.575Z","status":"fresh","quote":{"date":"2026-10-13","close":258.57999,"change":-0.95001,"changePercent":-0.0036605,"previousDate":"2026-10-12","currency":"USD","type":"daily_close"},"rows":[["2010-01-04",6.695,6.695,151998000],["2010-01-05",6.7345,6.7345,177038000],["2010-01-06",6.6125,6.6125,143576000],["2010-01-07",6.5,6.5,220604000],["2010-01-08",6.676,6.676,196610000],["2010-01-11",6.5155,6.5155,175588000],["2010-01-12",6.3675,6.3675,181926000],["2010-01-13",6.4555,6.4555,214464000],["2010-01-14",6.3675,6.3675,195498000],["2010-01-15",6.357,6.357,307530000],["2010-01-19",6.3805,6.3805,177852000],["2010-01-20",6.289,6.289,181494000],["2010-01-21",6.331,6.331,199412000],["2010-01-22",6.0715,6.0715,231378000],["2010-01-25",6.0155,6.0155,240478000],["2010-01-26",5.974,5.974,191180000],["2010-01-27",6.1375,6.1375,295306000],["2010-01-28",6.3015,6.3015,545862000],["2010-01-29",6.2705,6.2705,589426000],["2010-02-01",5.9435,5.9435,755488000],["2010-02-02",5.906,5.906,461594000],["2010-02-03",5.955,5.955,248118000],["2010-02-04",5.797,5.797,255680000],["2010-02-05",5.8695,5.8695,220496000],["2010-02-08",5.8415,5.8415,197804000],["2010-02-09",5.9015,5.9015,184460000],["2010-02-10",5.868,5.868,124664000],["2010-02-11",6.0045,6.0045,166870000],["2010-02-12",5.983,5.983,161470000],["2010-02-16",5.8765,5.8765,178654000],["2010-02-17",5.8155,5.8155,178896000],["2010-02-18",5.904,5.904,196002000],["2010-02-19",5.876,5.876,142312000],["2010-02-22",5.9005,5.9005,136146000],["2010-02-23",5.862,5.862,141364000],["2010-02-24",5.986,5.986,147798000],["2010-02-25",5.91,5.91,190668000],["2010-02-26",5.92,5.92,114432000],["2010-03-01",6.227,6.227,265930000],["2010-03-02",6.2765,6.2765,241950000],["2010-03-03",6.2945,6.2945,128808000],["2010-03-04",6.4265,6.4265,150194000],["2010-03-05",6.4455,6.4455,135386000],["2010-03-08",6.5055,6.5055,112118000],["2010-03-09",6.441,6.441,121416000],["2010-03-10",6.5255,6.5255,112514000],["2010-03-11",6.679,6.679,144816000],["2010-03-12",6.591,6.591,123016000],["2010-03-15",6.5565,6.5565,126584000],["2010-03-16",6.5895,6.5895,82650000],["2010-03-17",6.567,6.567,87176000],["2010-03-18",6.638,6.638,100426000],["2010-03-19",6.5175,6.5175,178100000],["2010-03-22",6.5235,6.5235,107668000],["2010-03-23",6.463,6.463,84262000],["2010-03-24",6.402,6.402,93928000],["2010-03-25",6.7365,6.7365,324192000],["2010-03-26",6.753,6.753,131314000],["2010-03-29",6.756,6.756,92538000],["2010-03-30",6.829,6.829,123854000],["2010-03-31",6.7885,6.7885,92012000],["2010-04-01",6.5905,6.5905,175716000],["2010-04-05",6.5745,6.5745,116330000],["2010-04-06",6.778,6.778,159006000],["2010-04-07",6.7435,6.7435,118908000],["2010-04-08",7.048,7.048,253782000],["2010-04-09",7.003,7.003,120222000],["2010-04-12",7.06,7.06,108906000],["2010-04-13",7.008,7.008,95710000],["2010-04-14",7.214,7.214,158006000],["2010-04-15",7.291,7.291,156592000],["2010-04-16",7.1085,7.1085,167936000],["2010-04-19",7.1215,7.1215,120440000],["2010-04-20",7.21,7.21,86234000],["2010-04-21",7.3215,7.3215,147488000],["2010-04-22",7.5045,7.5045,303316000],["2010-04-23",7.1815,7.1815,379504000],["2010-04-26",7.3555,7.3555,186366000],["2010-04-27",7.101,7.101,172780000],["2010-04-28",6.9675,6.9675,184706000],["2010-04-29",7.0865,7.0865,126284000],["2010-04-30",6.855,6.855,122270000],["2010-05-03",6.8745,6.8745,113092000],["2010-05-04",6.4915,6.4915,253356000],["2010-05-05",6.5465,6.5465,189162000],["2010-05-06",6.4355,6.4355,203780000],["2010-05-07",6.249,6.249,238552000],["2010-05-10",6.5645,6.5645,136122000],["2010-05-11",6.523,6.523,120882000],["2010-05-12",6.6935,6.6935,118090000],["2010-05-13",6.5735,6.5735,118804000],["2010-05-14",6.4265,6.4265,105556000],["2010-05-17",6.4455,6.4455,112844000],["2010-05-18",6.314,6.314,105138000],["2010-05-19",6.2295,6.2295,129266000],["2010-05-20",5.9855,5.9855,171888000],["2010-05-21",6.136,6.136,159338000],["2010-05-24",6.106,6.106,90718000],["2010-05-25",6.243,6.243,138268000],["2010-05-26",6.1605,6.1605,139292000],["2010-05-27",6.335,6.335,94954000],["2010-05-28",6.273,6.273,79096000],["2010-06-01",6.162,6.162,73190000],["2010-06-02",6.3155,6.3155,95294000],["2010-06-03",6.438,6.438,105538000],["2010-06-04",6.1385,6.1385,109954000],["2010-06-07",6.1005,6.1005,131328000],["2010-06-08",5.942,5.942,229688000],["2010-06-09",5.8955,5.8955,147384000],["2010-06-10",6.1605,6.1605,121236000],["2010-06-11",6.1515,6.1515,84092000],["2010-06-14",6.1915,6.1915,78460000],["2010-06-15",6.342,6.342,90820000],["2010-06-16",6.345,6.345,79286000],["2010-06-17",6.2945,6.2945,69580000],["2010-06-18",6.2915,6.2915,76720000],["2010-06-21",6.1275,6.1275,106554000],["2010-06-22",6.1155,6.1155,124144000],["2010-06-23",6.0725,6.0725,109102000],["2010-06-24",5.9165,5.9165,155422000],["2010-06-25",6.05,6.05,115394000],["2010-06-28",5.89,5.89,112244000],["2010-06-29",5.4305,5.4305,257326000],["2010-06-30",5.463,5.463,194814000],["2010-07-01",5.548,5.548,170596000],["2010-07-02",5.457,5.457,89542000],["2010-07-06",5.503,5.503,104386000],["2010-07-07",5.6715,5.6715,98820000],["2010-07-08",5.811,5.811,135500000],["2010-07-09",5.863,5.863,81302000],["2010-07-12",5.9755,5.9755,95672000],["2010-07-13",6.1825,6.1825,141822000],["2010-07-14",6.165,6.165,105140000],["2010-07-15",6.103,6.103,120954000],["2010-07-16",5.9245,5.9245,124558000],["2010-07-19",5.997,5.997,100618000],["2010-07-20",6.005,6.005,135700000],["2010-07-21",5.8715,5.8715,100234000],["2010-07-22",6.0035,6.0035,300068000],["2010-07-23",5.9435,5.9435,848422000],["2010-07-26",5.92,5.92,222756000],["2010-07-27",5.8565,5.8565,155922000],["2010-07-28",5.8565,5.8565,109446000],["2010-07-29",5.843,5.843,123516000],["2010-07-30",5.8945,5.8945,141550000],["2010-08-02",6.0035,6.0035,108874000],["2010-08-03",6.121,6.121,119076000],["2010-08-04",6.379,6.379,185416000],["2010-08-05",6.3915,6.3915,85646000],["2010-08-06",6.416,6.416,101304000],["2010-08-09",6.4415,6.4415,101716000],["2010-08-10",6.5,6.5,114138000],["2010-08-11",6.2945,6.2945,110834000],["2010-08-12",6.328,6.328,87358000],["2010-08-13",6.2345,6.2345,79532000],["2010-08-16",6.3035,6.3035,80494000],["2010-08-17",6.443,6.443,100894000],["2010-08-18",6.4825,6.4825,158030000],["2010-08-19",6.3785,6.3785,111650000],["2010-08-20",6.388,6.388,83402000],["2010-08-23",6.33,6.33,77226000],["2010-08-24",6.2265,6.2265,107394000],["2010-08-25",6.3425,6.3425,106890000],["2010-08-26",6.243,6.243,93890000],["2010-08-27",6.332,6.332,101600000],["2010-08-30",6.1895,6.1895,68520000],["2010-08-31",6.2415,6.2415,84512000],["2010-09-01",6.6245,6.6245,142766000],["2010-09-02",6.7605,6.7605,108148000],["2010-09-03",6.9395,6.9395,131624000],["2010-09-07",6.861,6.861,77660000],["2010-09-08",6.957,6.957,116570000],["2010-09-09",7.019,7.019,99160000],["2010-09-10",7.122,7.122,100872000],["2010-09-13",7.2535,7.2535,101548000],["2010-09-14",7.2875,7.2875,86388000],["2010-09-15",7.2725,7.2725,98072000],["2010-09-16",7.4065,7.4065,116540000],["2010-09-17",7.416,7.416,145192000],["2010-09-20",7.565,7.565,128988000],["2010-09-21",7.5365,7.5365,150840000],["2010-09-22",7.5915,7.5915,132248000],["2010-09-23",7.6425,7.6425,141312000],["2010-09-24",8.0365,8.0365,211812000],["2010-09-27",7.9685,7.9685,128926000],["2010-09-28",7.985,7.985,169884000],["2010-09-29",7.9495,7.9495,145750000],["2010-09-30",7.853,7.853,152120000],["2010-10-01",7.6855,7.6855,173668000],["2010-10-04",7.7695,7.7695,106930000],["2010-10-05",8.0435,8.0435,112400000],["2010-10-06",7.77,7.77,121216000],["2010-10-07",7.8135,7.8135,92440000],["2010-10-08",7.7775,7.7775,138368000],["2010-10-11",7.6515,7.6515,89728000],["2010-10-12",7.824,7.824,105616000],["2010-10-13",7.7585,7.7585,112656000],["2010-10-14",7.7765,7.7765,80482000],["2010-10-15",8.232,8.232,202710000],["2010-10-18",8.178,8.178,126626000],["2010-10-19",7.9335,7.9335,150500000],["2010-10-20",7.9335,7.9335,115808000],["2010-10-21",8.2485,8.2485,269650000],["2010-10-22",8.4565,8.4565,326368000],["2010-10-25",8.45,8.45,130618000],["2010-10-26",8.4975,8.4975,93792000],["2010-10-27",8.3755,8.3755,114436000],["2010-10-28",8.342,8.342,93688000],["2010-10-29",8.2615,8.2615,99970000],["2010-11-01",8.129,8.129,104798000],["2010-11-02",8.2305,8.2305,85200000],["2010-11-03",8.4235,8.4235,122242000],["2010-11-04",8.4465,8.4465,147918000],["2010-11-05",8.5385,8.5385,104244000],["2010-11-08",8.5995,8.5995,114120000],["2010-11-09",8.5135,8.5135,79572000],["2010-11-10",8.6665,8.6665,108806000],["2010-11-11",8.5185,8.5185,113834000],["2010-11-12",8.284,8.284,143212000],["2010-11-15",7.945,7.945,192972000],["2010-11-16",7.889,7.889,131428000],["2010-11-17",7.9175,7.9175,90498000],["2010-11-18",8.2085,8.2085,124506000],["2010-11-19",8.241,8.241,89296000],["2010-11-22",8.5195,8.5195,122850000],["2010-11-23",8.41,8.41,129306000],["2010-11-24",8.8625,8.8625,200850000],["2010-11-26",8.86,8.86,85432000],["2010-11-29",8.9745,8.9745,193900000],["2010-11-30",8.77,8.77,135244000],["2010-12-01",8.8275,8.8275,115402000],["2010-12-02",8.8265,8.8265,110752000],["2010-12-03",8.784,8.784,98150000],["2010-12-06",8.9025,8.9025,113084000],["2010-12-07",8.8385,8.8385,101542000],["2010-12-08",8.8145,8.8145,74538000],["2010-12-09",8.7425,8.7425,91110000],["2010-12-10",8.781,8.781,71310000],["2010-12-13",8.7125,8.7125,84050000],["2010-12-14",8.697,8.697,73706000],["2010-12-15",8.7785,8.7785,116210000],["2010-12-16",8.902,8.902,82430000],["2010-12-17",8.879,8.879,90146000],["2010-12-20",9.1645,9.1645,174706000],["2010-12-21",9.2375,9.2375,102220000],["2010-12-22",9.238,9.238,51562000],["2010-12-23",9.1295,9.1295,67164000],["2010-12-27",9.107,9.107,44988000],["2010-12-28",9.0545,9.0545,39500000],["2010-12-29",9.1685,9.1685,62402000],["2010-12-30",9.1375,9.1375,39224000],["2010-12-31",9,9,69038000],["2011-01-03",9.211,9.211,106628000],["2011-01-04",9.2505,9.2505,100636000],["2011-01-05",9.371,9.371,68376000],["2011-01-06",9.293,9.293,63594000],["2011-01-07",9.2745,9.2745,104434000],["2011-01-10",9.234,9.234,67518000],["2011-01-11",9.217,9.217,56284000],["2011-01-12",9.204,9.204,53582000],["2011-01-13",9.2765,9.2765,67340000],["2011-01-14",9.4375,9.4375,73256000],["2011-01-18",9.5625,9.5625,77924000],["2011-01-19",9.3435,9.3435,77648000],["2011-01-20",9.098,9.098,114198000],["2011-01-21",8.871,8.871,136124000],["2011-01-24",8.8425,8.8425,112006000],["2011-01-25",8.835,8.835,93020000],["2011-01-26",8.7695,8.7695,75244000],["2011-01-27",9.2225,9.2225,291888000],["2011-01-28",8.557,8.557,398164000],["2011-01-31",8.482,8.482,134362000],["2011-02-01",8.6055,8.6055,101718000],["2011-02-02",8.6765,8.6765,90950000],["2011-02-03",8.6855,8.6855,73578000],["2011-02-04",8.7965,8.7965,86956000],["2011-02-07",8.8215,8.8215,105094000],["2011-02-08",9.153,9.153,155898000],["2011-02-09",9.265,9.265,166254000],["2011-02-10",9.3105,9.3105,106628000],["2011-02-11",9.4625,9.4625,89758000],["2011-02-14",9.521,9.521,81226000],["2011-02-15",9.4515,9.4515,77818000],["2011-02-16",9.331,9.331,92564000],["2011-02-17",9.388,9.388,68510000],["2011-02-18",9.325,9.325,83572000],["2011-02-22",9.021,9.021,112742000],["2011-02-23",8.834,8.834,109640000],["2011-02-24",8.8875,8.8875,93130000],["2011-02-25",8.862,8.862,83828000],["2011-02-28",8.6645,8.6645,135664000],["2011-03-01",8.472,8.472,116942000],["2011-03-02",8.601,8.601,103714000],["2011-03-03",8.6395,8.6395,82764000],["2011-03-04",8.5835,8.5835,98486000],["2011-03-07",8.454,8.454,118658000],["2011-03-08",8.3445,8.3445,84380000],["2011-03-09",8.4525,8.4525,142178000],["2011-03-10",8.307,8.307,119968000],["2011-03-11",8.4035,8.4035,92198000],["2011-03-14",8.3365,8.3365,80440000],["2011-03-15",8.254,8.254,98690000],["2011-03-16",8.235,8.235,104162000],["2011-03-17",8.0485,8.0485,129428000],["2011-03-18",8.091,8.091,148854000],["2011-03-21",8.226,8.226,81102000],["2011-03-22",8.13,8.13,72228000],["2011-03-23",8.266,8.266,94426000],["2011-03-24",8.555,8.555,125664000],["2011-03-25",8.549,8.549,85876000],["2011-03-28",8.4675,8.4675,68016000],["2011-03-29",8.731,8.731,97692000],["2011-03-30",8.971,8.971,137186000],["2011-03-31",9.0065,9.0065,96530000],["2011-04-01",9.0065,9.0065,113682000],["2011-04-04",9.147,9.147,83728000],["2011-04-05",9.2645,9.2645,111384000],["2011-04-06",9.138,9.138,108614000],["2011-04-07",9.2455,9.2455,91280000],["2011-04-08",9.2355,9.2355,74528000],["2011-04-11",9.202,9.202,65942000],["2011-04-12",9.024,9.024,106690000],["2011-04-13",9.1145,9.1145,84326000],["2011-04-14",9.091,9.091,71764000],["2011-04-15",9.0005,9.0005,85448000],["2011-04-18",8.917,8.917,92330000],["2011-04-19",8.941,8.941,52920000],["2011-04-20",9.1935,9.1935,81350000],["2011-04-21",9.2945,9.2945,66962000],["2011-04-25",9.271,9.271,68762000],["2011-04-26",9.115,9.115,224000000],["2011-04-27",9.8315,9.8315,472460000],["2011-04-28",9.7535,9.7535,146000000],["2011-04-29",9.7905,9.7905,132818000],["2011-05-02",10.0595,10.0595,187962000],["2011-05-03",9.9225,9.9225,122000000],["2011-05-04",9.9985,9.9985,131000000],["2011-05-05",9.8555,9.8555,92000000],["2011-05-06",9.88,9.88,80278000],["2011-05-09",10.04,10.04,116508000],["2011-05-10",10.197,10.197,117718000],["2011-05-11",10.219,10.219,96180000],["2011-05-12",10.3035,10.3035,96000000],["2011-05-13",10.128,10.128,82474000],["2011-05-16",9.6255,9.6255,187728000],["2011-05-17",9.7405,9.7405,141466000],["2011-05-18",9.8545,9.8545,99116000],["2011-05-19",9.94,9.94,74024000],["2011-05-20",9.9325,9.9325,67620000],["2011-05-23",9.811,9.811,84000000],["2011-05-24",9.6635,9.6635,59454000],["2011-05-25",9.613,9.613,93226000],["2011-05-26",9.75,9.75,81504000],["2011-05-27",9.7065,9.7065,47052000],["2011-05-31",9.8345,9.8345,68180000],["2011-06-01",9.62,9.62,68904000],["2011-06-02",9.6825,9.6825,60898000],["2011-06-03",9.416,9.416,99490000],["2011-06-06",9.2845,9.2845,74320000],["2011-06-07",9.3775,9.3775,97330000],["2011-06-08",9.4025,9.4025,74332000],["2011-06-09",9.484,9.484,83746000],["2011-06-10",9.3265,9.3265,75208000],["2011-06-13",9.3145,9.3145,77378000],["2011-06-14",9.498,9.498,79206000],["2011-06-15",9.299,9.299,126354000],["2011-06-16",9.1825,9.1825,120642000],["2011-06-17",9.3185,9.3185,126444000],["2011-06-20",9.386,9.386,56634000],["2011-06-21",9.7115,9.7115,83652000],["2011-06-22",9.5815,9.5815,62594000],["2011-06-23",9.708,9.708,92192000],["2011-06-24",9.6275,9.6275,72290000],["2011-06-27",10.0625,10.0625,122014000],["2011-06-28",10.1175,10.1175,76506000],["2011-06-29",10.209,10.209,92178000],["2011-06-30",10.2245,10.2245,88962000],["2011-07-01",10.4745,10.4745,80174000],["2011-07-05",10.6595,10.6595,71704000],["2011-07-06",10.7095,10.7095,52152000],["2011-07-07",10.837,10.837,62898000],["2011-07-08",10.914,10.914,74158000],["2011-07-11",10.6275,10.6275,80674000],["2011-07-12",10.5615,10.5615,79714000],["2011-07-13",10.675,10.675,84598000],["2011-07-14",10.519,10.519,78050000],["2011-07-15",10.6435,10.6435,81452000],["2011-07-18",10.5765,10.5765,57962000],["2011-07-19",10.903,10.903,88744000],["2011-07-20",10.7775,10.7775,67458000],["2011-07-21",10.6605,10.6605,90906000],["2011-07-22",10.826,10.826,71834000],["2011-07-25",10.6745,10.6745,66856000],["2011-07-26",10.709,10.709,197272000],["2011-07-27",11.126,11.126,259112000],["2011-07-28",11.195,11.195,107098000],["2011-07-29",11.126,11.126,103354000],["2011-08-01",11.066,11.066,115786000],["2011-08-02",10.585,10.585,131734000],["2011-08-03",10.498,10.498,163942000],["2011-08-04",10.074,10.074,131590000],["2011-08-05",10.135,10.135,200480000],["2011-08-08",9.685,9.685,208550000],["2011-08-09",10.2545,10.2545,209824000],["2011-08-10",9.7065,9.7065,175152000],["2011-08-11",9.918,9.918,148038000],["2011-08-12",10.115,10.115,112408000],["2011-08-15",10.1475,10.1475,95718000],["2011-08-16",9.884,9.884,104118000],["2011-08-17",9.7965,9.7965,79822000],["2011-08-18",9.126,9.126,165504000],["2011-08-19",8.9465,8.9465,144884000],["2011-08-22",8.877,8.877,106274000],["2011-08-23",9.6775,9.6775,147032000],["2011-08-24",9.6865,9.6865,124974000],["2011-08-25",9.6015,9.6015,75216000],["2011-08-26",9.9635,9.9635,106214000],["2011-08-29",10.3265,10.3265,90220000],["2011-08-30",10.546,10.546,118314000],["2011-08-31",10.7615,10.7615,148100000],["2011-09-01",10.627,10.627,105506000],["2011-09-02",10.5,10.5,84640000],["2011-09-06",10.809,10.809,124324000],["2011-09-07",10.995,10.995,105916000],["2011-09-08",10.863,10.863,87958000],["2011-09-09",10.5695,10.5695,91486000],["2011-09-12",10.828,10.828,106842000],["2011-09-13",10.9765,10.9765,96718000],["2011-09-14",11.1285,11.1285,117634000],["2011-09-15",11.339,11.339,112176000],["2011-09-16",11.965,11.965,235060000],["2011-09-19",12.0845,12.0845,164466000],["2011-09-20",11.6625,11.6625,147710000],["2011-09-21",11.5935,11.5935,117630000],["2011-09-22",11.1615,11.1615,165092000],["2011-09-23",11.1805,11.1805,129362000],["2011-09-26",11.4925,11.4925,115882000],["2011-09-27",11.2105,11.2105,156750000],["2011-09-28",11.4855,11.4855,288738000],["2011-09-29",11.122,11.122,187570000],["2011-09-30",10.8115,10.8115,131006000],["2011-10-03",10.599,10.599,132488000],["2011-10-04",10.625,10.625,174232000],["2011-10-05",10.975,10.975,130164000],["2011-10-06",11.0755,11.0755,136986000],["2011-10-07",11.237,11.237,135686000],["2011-10-10",11.566,11.566,102862000],["2011-10-11",11.774,11.774,100074000],["2011-10-12",11.8405,11.8405,130216000],["2011-10-13",11.8075,11.8075,96670000],["2011-10-14",12.3355,12.3355,118474000],["2011-10-17",12.1165,12.1165,95580000],["2011-10-18",12.194,12.194,92194000],["2011-10-19",11.5765,11.5765,134302000],["2011-10-20",11.6805,11.6805,90498000],["2011-10-21",11.739,11.739,91450000],["2011-10-24",11.8805,11.8805,99516000],["2011-10-25",11.3575,11.3575,280252000],["2011-10-26",9.92,9.92,482684000],["2011-10-27",10.339,10.339,215486000],["2011-10-28",10.866,10.866,197608000],["2011-10-31",10.6755,10.6755,146866000],["2011-11-01",10.605,10.605,170236000],["2011-11-02",10.781,10.781,122440000],["2011-11-03",10.9145,10.9145,106300000],["2011-11-04",10.824,10.824,81316000],["2011-11-07",10.85,10.85,77200000],["2011-11-08",10.8995,10.8995,78290000],["2011-11-09",10.561,10.561,93612000],["2011-11-10",10.5395,10.5395,100892000],["2011-11-11",10.8695,10.8695,103262000],["2011-11-14",10.9465,10.9465,130444000],["2011-11-15",10.8915,10.8915,114780000],["2011-11-16",10.5995,10.5995,110188000],["2011-11-17",10.226,10.226,159662000],["2011-11-18",9.857,9.857,168750000],["2011-11-21",9.4625,9.4625,226424000],["2011-11-22",9.617,9.617,198312000],["2011-11-23",9.4495,9.4495,160226000],["2011-11-25",9.12,9.12,99440000],["2011-11-28",9.7075,9.7075,144146000],["2011-11-29",9.4195,9.4195,131502000],["2011-11-30",9.6145,9.6145,154340000],["2011-12-01",9.8565,9.8565,146554000],["2011-12-02",9.8015,9.8015,150524000],["2011-12-05",9.812,9.812,118442000],["2011-12-06",9.5995,9.5995,104040000],["2011-12-07",9.766,9.766,128546000],["2011-12-08",9.524,9.524,87222000],["2011-12-09",9.6515,9.6515,103176000],["2011-12-12",9.476,9.476,86864000],["2011-12-13",9.0255,9.0255,185946000],["2011-12-14",9.0105,9.0105,232284000],["2011-12-15",9.063,9.063,145198000],["2011-12-16",9.063,9.063,133282000],["2011-12-19",8.9665,8.9665,90672000],["2011-12-20",9.126,9.126,92002000],["2011-12-21",8.7175,8.7175,161334000],["2011-12-22",8.9515,8.9515,93898000],["2011-12-23",8.864,8.864,69930000],["2011-12-27",8.8135,8.8135,59018000],["2011-12-28",8.6945,8.6945,73190000],["2011-12-29",8.693,8.693,164186000],["2011-12-30",8.655,8.655,85596000],["2012-01-03",8.9515,8.9515,102216000],["2012-01-04",8.8755,8.8755,84104000],["2012-01-05",8.8805,8.8805,76182000],["2012-01-06",9.1305,9.1305,140168000],["2012-01-09",8.928,8.928,101138000],["2012-01-10",8.967,8.967,79716000],["2012-01-11",8.945,8.945,62054000],["2012-01-12",8.7965,8.7965,107716000],["2012-01-13",8.921,8.921,95070000],["2012-01-17",9.083,9.083,112890000],["2012-01-18",9.472,9.472,149470000],["2012-01-19",9.7225,9.7225,141920000],["2012-01-20",9.5465,9.5465,112206000],["2012-01-23",9.3045,9.3045,91706000],["2012-01-24",9.35,9.35,93476000],["2012-01-25",9.39,9.39,86128000],["2012-01-26",9.666,9.666,117472000],["2012-01-27",9.7685,9.7685,93180000],["2012-01-30",9.6075,9.6075,108482000],["2012-01-31",9.722,9.722,255444000],["2012-02-01",8.973,8.973,426732000],["2012-02-02",9.086,9.086,174726000],["2012-02-03",9.384,9.384,162410000],["2012-02-06",9.157,9.157,106200000],["2012-02-07",9.2095,9.2095,102078000],["2012-02-08",9.274,9.274,109532000],["2012-02-09",9.249,9.249,143784000],["2012-02-10",9.277,9.277,115942000],["2012-02-13",9.5795,9.5795,121428000],["2012-02-14",9.565,9.565,190542000],["2012-02-15",9.2235,9.2235,155888000],["2012-02-16",8.9965,8.9965,251276000],["2012-02-17",9.125,9.125,148362000],["2012-02-21",9.113,9.113,135130000],["2012-02-22",9.029,9.029,115708000],["2012-02-23",8.9445,8.9445,103076000],["2012-02-24",8.9565,8.9565,73374000],["2012-02-27",8.9265,8.9265,74124000],["2012-02-28",9.19,9.19,115290000],["2012-02-29",8.9845,8.9845,106006000],["2012-03-01",9.002,9.002,98720000],["2012-03-02",8.965,8.965,73156000],["2012-03-05",9.013,9.013,93654000],["2012-03-06",9.0545,9.0545,112244000],["2012-03-07",9.1885,9.1885,99030000],["2012-03-08",9.382,9.382,84430000],["2012-03-09",9.216,9.216,90212000],["2012-03-12",9.1695,9.1695,51752000],["2012-03-13",9.2295,9.2295,88116000],["2012-03-14",9.113,9.113,73994000],["2012-03-15",9.2215,9.2215,83202000],["2012-03-16",9.2525,9.2525,98680000],["2012-03-19",9.276,9.276,78068000],["2012-03-20",9.6165,9.6165,183308000],["2012-03-21",9.5865,9.5865,84288000],["2012-03-22",9.62,9.62,74792000],["2012-03-23",9.752,9.752,119680000],["2012-03-26",10.1435,10.1435,152274000],["2012-03-27",10.272,10.272,192016000],["2012-03-28",10.058,10.058,124900000],["2012-03-29",10.2305,10.2305,114224000],["2012-03-30",10.1255,10.1255,88762000],["2012-04-02",9.9025,9.9025,128606000],["2012-04-03",9.983,9.983,100014000],["2012-04-04",9.6995,9.6995,109138000],["2012-04-05",9.7195,9.7195,64350000],["2012-04-09",9.5935,9.5935,62718000],["2012-04-10",9.349,9.349,89100000],["2012-04-11",9.3985,9.3985,86756000],["2012-04-12",9.5345,9.5345,80558000],["2012-04-13",9.423,9.423,68636000],["2012-04-16",9.275,9.275,80886000],["2012-04-17",9.4195,9.4195,56584000],["2012-04-18",9.5535,9.5535,80038000],["2012-04-19",9.555,9.555,80048000],["2012-04-20",9.499,9.499,64872000],["2012-04-23",9.412,9.412,69620000],["2012-04-24",9.5165,9.5165,67526000],["2012-04-25",9.721,9.721,79102000],["2012-04-26",9.7995,9.7995,204680000],["2012-04-27",11.3425,11.3425,442338000],["2012-04-30",11.595,11.595,195138000],["2012-05-01",11.502,11.502,135098000],["2012-05-02",11.5125,11.5125,91868000],["2012-05-03",11.4725,11.4725,81110000],["2012-05-04",11.1995,11.1995,91704000],["2012-05-07",11.258,11.258,66286000],["2012-05-08",11.195,11.195,90448000],["2012-05-09",11.149,11.149,74240000],["2012-05-10",11.3345,11.3345,92968000],["2012-05-11",11.384,11.384,83872000],["2012-05-14",11.1465,11.1465,61932000],["2012-05-15",11.2195,11.2195,114274000],["2012-05-16",11.203,11.203,105236000],["2012-05-17",10.918,10.918,90110000],["2012-05-18",10.6925,10.6925,104634000],["2012-05-21",10.9055,10.9055,71596000],["2012-05-22",10.7665,10.7665,74662000],["2012-05-23",10.864,10.864,84876000],["2012-05-24",10.762,10.762,62822000],["2012-05-25",10.6445,10.6445,43428000],["2012-05-29",10.7375,10.7375,53878000],["2012-05-30",10.4615,10.4615,81564000],["2012-05-31",10.6455,10.6455,98880000],["2012-06-01",10.411,10.411,79030000],["2012-06-04",10.7285,10.7285,85992000],["2012-06-05",10.6605,10.6605,70878000],["2012-06-06",10.882,10.882,54202000],["2012-06-07",10.94,10.94,70078000],["2012-06-08",10.924,10.924,57540000],["2012-06-11",10.825,10.825,74982000],["2012-06-12",10.821,10.821,56666000],["2012-06-13",10.7365,10.7365,46504000],["2012-06-14",10.7225,10.7225,61218000],["2012-06-15",10.9175,10.9175,75704000],["2012-06-18",11.133,11.133,67392000],["2012-06-19",11.2015,11.2015,54332000],["2012-06-20",11.151,11.151,48888000],["2012-06-21",11.0285,11.0285,56860000],["2012-06-22",11.108,11.108,43750000],["2012-06-25",11.0035,11.0035,47646000],["2012-06-26",11.2805,11.2805,75082000],["2012-06-27",11.281,11.281,55984000],["2012-06-28",11.0655,11.0655,59896000],["2012-06-29",11.4175,11.4175,72288000],["2012-07-02",11.466,11.466,46614000],["2012-07-03",11.4765,11.4765,26634000],["2012-07-05",11.353,11.353,53646000],["2012-07-06",11.2525,11.2525,64064000],["2012-07-09",11.2525,11.2525,38440000],["2012-07-10",10.975,10.975,59642000],["2012-07-11",10.9185,10.9185,54694000],["2012-07-12",10.768,10.768,52324000],["2012-07-13",10.9195,10.9195,44438000],["2012-07-16",10.8005,10.8005,40084000],["2012-07-17",10.8465,10.8465,39740000],["2012-07-18",10.8735,10.8735,41860000],["2012-07-19",11.3085,11.3085,108988000],["2012-07-20",11.4145,11.4145,83400000],["2012-07-23",11.3005,11.3005,110302000],["2012-07-24",11.152,11.152,100174000],["2012-07-25",10.8525,10.8525,72934000],["2012-07-26",11.0005,11.0005,138748000],["2012-07-27",11.866,11.866,226278000],["2012-07-30",11.8045,11.8045,74728000],["2012-07-31",11.665,11.665,69072000],["2012-08-01",11.6045,11.6045,50876000],["2012-08-02",11.5405,11.5405,60962000],["2012-08-03",11.7485,11.7485,56506000],["2012-08-06",11.6995,11.6995,36874000],["2012-08-07",11.828,11.828,41166000],["2012-08-08",11.719,11.719,30686000],["2012-08-09",11.703,11.703,30962000],["2012-08-10",11.6375,11.6375,37050000],["2012-08-13",11.622,11.622,39946000],["2012-08-14",11.6595,11.6595,55020000],["2012-08-15",11.871,11.871,65294000],["2012-08-16",12.0775,12.0775,86242000],["2012-08-17",12.0585,12.0585,61716000],["2012-08-20",12.0175,12.0175,37798000],["2012-08-21",11.9725,11.9725,51430000],["2012-08-22",12.155,12.155,49474000],["2012-08-23",12.06,12.06,49078000],["2012-08-24",12.287,12.287,73976000],["2012-08-27",12.196,12.196,58594000],["2012-08-28",12.3055,12.3055,54846000],["2012-08-29",12.356,12.356,35452000],["2012-08-30",12.311,12.311,72950000],["2012-08-31",12.4135,12.4135,66950000],["2012-09-04",12.394,12.394,79016000],["2012-09-05",12.311,12.311,53052000],["2012-09-06",12.569,12.569,107228000],["2012-09-07",12.957,12.957,100590000],["2012-09-10",12.8545,12.8545,51344000],["2012-09-11",12.7835,12.7835,50496000],["2012-09-12",12.7815,12.7815,45464000],["2012-09-13",13.012,13.012,70512000],["2012-09-14",13.0635,13.0635,73324000],["2012-09-17",12.9,12.9,46126000],["2012-09-18",12.9375,12.9375,44300000],["2012-09-19",13.084,13.084,52736000],["2012-09-20",13.0405,13.0405,58272000],["2012-09-21",12.8735,12.8735,121186000],["2012-09-24",12.74,12.74,54158000],["2012-09-25",12.623,12.623,88116000],["2012-09-26",12.4835,12.4835,58410000],["2012-09-27",12.8295,12.8295,67948000],["2012-09-28",12.716,12.716,49132000],["2012-10-01",12.6005,12.6005,51624000],["2012-10-02",12.53,12.53,43916000],["2012-10-03",12.796,12.796,54912000],["2012-10-04",13.0235,13.0235,54008000],["2012-10-05",12.9255,12.9255,56130000],["2012-10-08",12.953,12.953,35246000],["2012-10-09",12.548,12.548,69896000],["2012-10-10",12.2495,12.2495,78966000],["2012-10-11",12.211,12.211,68946000],["2012-10-12",12.118,12.118,44064000],["2012-10-15",12.209,12.209,59196000],["2012-10-16",12.197,12.197,44082000],["2012-10-17",12.3745,12.3745,66054000],["2012-10-18",12.2425,12.2425,106106000],["2012-10-19",12,12,87906000],["2012-10-22",11.689,11.689,90000000],["2012-10-23",11.7155,11.7155,88616000],["2012-10-24",11.4245,11.4245,73574000],["2012-10-25",11.146,11.146,134826000],["2012-10-26",11.912,11.912,227350000],["2012-10-31",11.6445,11.6445,95952000],["2012-11-01",11.607,11.607,78102000],["2012-11-02",11.621,11.621,67494000],["2012-11-05",11.7165,11.7165,36922000],["2012-11-06",11.878,11.878,53226000],["2012-11-07",11.603,11.603,72484000],["2012-11-08",11.3675,11.3675,59648000],["2012-11-09",11.3155,11.3155,61850000],["2012-11-12",11.3235,11.3235,42576000],["2012-11-13",11.33,11.33,52596000],["2012-11-14",11.1475,11.1475,60682000],["2012-11-15",11.03,11.03,68094000],["2012-11-16",11.2615,11.2615,87056000],["2012-11-19",11.4855,11.4855,71824000],["2012-11-20",11.689,11.689,55434000],["2012-11-21",11.9015,11.9015,59186000],["2012-11-23",11.994,11.994,35536000],["2012-11-26",12.181,12.181,83566000],["2012-11-27",12.17,12.17,60970000],["2012-11-28",12.3555,12.3555,54868000],["2012-11-29",12.5635,12.5635,106210000],["2012-11-30",12.6025,12.6025,75948000],["2012-12-03",12.5165,12.5165,59812000],["2012-12-04",12.6245,12.6245,62294000],["2012-12-05",12.698,12.698,57044000],["2012-12-06",12.6685,12.6685,71158000],["2012-12-07",12.6635,12.6635,43406000],["2012-12-10",12.3885,12.3885,70076000],["2012-12-11",12.5345,12.5345,83704000],["2012-12-12",12.588,12.588,52562000],["2012-12-13",12.5625,12.5625,49204000],["2012-12-14",12.4595,12.4595,50538000],["2012-12-17",12.693,12.693,45540000],["2012-12-18",13.02,13.02,99220000],["2012-12-19",12.8995,12.8995,46000000],["2012-12-20",13.075,13.075,51692000],["2012-12-21",12.846,12.846,94092000],["2012-12-24",12.931,12.931,19688000],["2012-12-26",12.4315,12.4315,83054000],["2012-12-27",12.4155,12.4155,72786000],["2012-12-28",12.259,12.259,37174000],["2012-12-31",12.5435,12.5435,68380000],["2013-01-02",12.8655,12.8655,65420000],["2013-01-03",12.924,12.924,55018000],["2013-01-04",12.9575,12.9575,37484000],["2013-01-07",13.423,13.423,98200000],["2013-01-08",13.319,13.319,60214000],["2013-01-09",13.3175,13.3175,45312000],["2013-01-10",13.267,13.267,57268000],["2013-01-11",13.397,13.397,48266000],["2013-01-14",13.6365,13.6365,85500000],["2013-01-15",13.595,13.595,46538000],["2013-01-16",13.4465,13.4465,41312000],["2013-01-17",13.524,13.524,37692000],["2013-01-18",13.606,13.606,58840000],["2013-01-22",13.5095,13.5095,42754000],["2013-01-23",13.4055,13.4055,50178000],["2013-01-24",13.673,13.673,68340000],["2013-01-25",14.1995,14.1995,99362000],["2013-01-28",13.802,13.802,86428000],["2013-01-29",13.0175,13.0175,203452000],["2013-01-30",13.638,13.638,261508000],["2013-01-31",13.275,13.275,135442000],["2013-02-01",13.25,13.25,122300000],["2013-02-04",12.999,12.999,74472000],["2013-02-05",13.3445,13.3445,80258000],["2013-02-06",13.111,13.111,55408000],["2013-02-07",13.0115,13.0115,79514000],["2013-02-08",13.0975,13.0975,77584000],["2013-02-11",12.8605,12.8605,68074000],["2013-02-12",12.935,12.935,58874000],["2013-02-13",13.4735,13.4735,105860000],["2013-02-14",13.462,13.462,69260000],["2013-02-15",13.2545,13.2545,79598000],["2013-02-19",13.4875,13.4875,57084000],["2013-02-20",13.3205,13.3205,70578000],["2013-02-21",13.297,13.297,72748000],["2013-02-22",13.271,13.271,62496000],["2013-02-25",12.9935,12.9935,60648000],["2013-02-26",12.968,12.968,66972000],["2013-02-27",13.1625,13.1625,58162000],["2013-02-28",13.2135,13.2135,53344000],["2013-03-01",13.287,13.287,59140000],["2013-03-04",13.6555,13.6555,69060000],["2013-03-05",13.7795,13.7795,73724000],["2013-03-06",13.6895,13.6895,41014000],["2013-03-07",13.694,13.694,38780000],["2013-03-08",13.7095,13.7095,37596000],["2013-03-11",13.562,13.562,38098000],["2013-03-12",13.7065,13.7065,64924000],["2013-03-13",13.755,13.755,37684000],["2013-03-14",13.287,13.287,104534000],["2013-03-15",13.091,13.091,97318000],["2013-03-18",12.8945,12.8945,54404000],["2013-03-19",12.8205,12.8205,74770000],["2013-03-20",12.864,12.864,54778000],["2013-03-21",12.6695,12.6695,56128000],["2013-03-22",12.8875,12.8875,62492000],["2013-03-25",12.801,12.801,50278000],["2013-03-26",13.0155,13.0155,48420000],["2013-03-27",13.265,13.265,57498000],["2013-03-28",13.3245,13.3245,49474000],["2013-04-01",13.0805,13.0805,50496000],["2013-04-02",13.166,13.166,52622000],["2013-04-03",12.9515,12.9515,48276000],["2013-04-04",12.954,12.954,39288000],["2013-04-05",12.774,12.774,51148000],["2013-04-08",12.9475,12.9475,45912000],["2013-04-09",13.057,13.057,43132000],["2013-04-10",13.2385,13.2385,46450000],["2013-04-11",13.4925,13.4925,61810000],["2013-04-12",13.6435,13.6435,57326000],["2013-04-15",13.386,13.386,66520000],["2013-04-16",13.617,13.617,42744000],["2013-04-17",13.37,13.37,62702000],["2013-04-18",12.971,12.971,62752000],["2013-04-19",13.016,13.016,52050000],["2013-04-22",13.1775,13.1775,42382000],["2013-04-23",13.445,13.445,45412000],["2013-04-24",13.439,13.439,37056000],["2013-04-25",13.735,13.735,122330000],["2013-04-26",12.7405,12.7405,280600000],["2013-04-29",12.487,12.487,142340000],["2013-04-30",12.6905,12.6905,84976000],["2013-05-01",12.4115,12.4115,87828000],["2013-05-02",12.6275,12.6275,78724000],["2013-05-03",12.9025,12.9025,70280000],["2013-05-06",12.786,12.786,46956000],["2013-05-07",12.8865,12.8865,62674000],["2013-05-08",12.934,12.934,53540000],["2013-05-09",13.008,13.008,55386000],["2013-05-10",13.1815,13.1815,62906000],["2013-05-13",13.2255,13.2255,42990000],["2013-05-14",13.4165,13.4165,54000000],["2013-05-15",13.328,13.328,54410000],["2013-05-16",13.206,13.206,32870000],["2013-05-17",13.495,13.495,50546000],["2013-05-20",13.3815,13.3815,44180000],["2013-05-21",13.443,13.443,34824000],["2013-05-22",13.148,13.148,66640000],["2013-05-23",13.09,13.09,40006000],["2013-05-24",13.087,13.087,33926000],["2013-05-28",13.3645,13.3645,69420000],["2013-05-29",13.2765,13.2765,38068000],["2013-05-30",13.3415,13.3415,33350000],["2013-05-31",13.46,13.46,67486000],["2013-06-03",13.344,13.344,50878000],["2013-06-04",13.285,13.285,41772000],["2013-06-05",13.3585,13.3585,70246000],["2013-06-06",13.3915,13.3915,49526000],["2013-06-07",13.8435,13.8435,92652000],["2013-06-10",14.0535,14.0535,61730000],["2013-06-11",13.739,13.739,61956000],["2013-06-12",13.5835,13.5835,44778000],["2013-06-13",13.7895,13.7895,52996000],["2013-06-14",13.6995,13.6995,43016000],["2013-06-17",13.903,13.903,57680000],["2013-06-18",14.088,14.088,42922000],["2013-06-19",13.908,13.908,56550000],["2013-06-20",13.672,13.672,59680000],["2013-06-21",13.668,13.668,84020000],["2013-06-24",13.5305,13.5305,77276000],["2013-06-25",13.6045,13.6045,48992000],["2013-06-26",13.8785,13.8785,60590000],["2013-06-27",13.8775,13.8775,50390000],["2013-06-28",13.8845,13.8845,63866000],["2013-07-01",14.105,14.105,57764000],["2013-07-02",14.1865,14.1865,64764000],["2013-07-03",14.2015,14.2015,27460000],["2013-07-05",14.294,14.294,39708000],["2013-07-08",14.5295,14.5295,60934000],["2013-07-09",14.5765,14.5765,55512000],["2013-07-10",14.6165,14.6165,36204000],["2013-07-11",14.983,14.983,80146000],["2013-07-12",15.3775,15.3775,90786000],["2013-07-15",15.3285,15.3285,44912000],["2013-07-16",15.3435,15.3435,53204000],["2013-07-17",15.4345,15.4345,40594000],["2013-07-18",15.2055,15.2055,61276000],["2013-07-19",15.2615,15.2615,59462000],["2013-07-22",15.174,15.174,50414000],["2013-07-23",15.053,15.053,39992000],["2013-07-24",14.947,14.947,40010000],["2013-07-25",15.17,15.17,108116000],["2013-07-26",15.6005,15.6005,176350000],["2013-07-29",15.305,15.305,64236000],["2013-07-30",15.1205,15.1205,61068000],["2013-07-31",15.061,15.061,37826000],["2013-08-01",15.2785,15.2785,59434000],["2013-08-02",15.2105,15.2105,50052000],["2013-08-05",15.0495,15.0495,44664000],["2013-08-06",15.0375,15.0375,36980000],["2013-08-07",14.8455,14.8455,39220000],["2013-08-08",14.787,14.787,46868000],["2013-08-09",14.863,14.863,39006000],["2013-08-12",14.8345,14.8345,30090000],["2013-08-13",14.6985,14.6985,46998000],["2013-08-14",14.567,14.567,28300000],["2013-08-15",14.3235,14.3235,45228000],["2013-08-16",14.241,14.241,48450000],["2013-08-19",14.2785,14.2785,49548000],["2013-08-20",14.3545,14.3545,31726000],["2013-08-21",14.2285,14.2285,36306000],["2013-08-22",14.4865,14.4865,28452000],["2013-08-23",14.5005,14.5005,39238000],["2013-08-26",14.3105,14.3105,34234000],["2013-08-27",14.0465,14.0465,49520000],["2013-08-28",14.079,14.079,29142000],["2013-08-29",14.199,14.199,31328000],["2013-08-30",14.049,14.049,30694000],["2013-09-03",14.44,14.44,57952000],["2013-09-04",14.682,14.682,48772000],["2013-09-05",14.705,14.705,36332000],["2013-09-06",14.793,14.793,45840000],["2013-09-09",14.9855,14.9855,32872000],["2013-09-10",15.018,15.018,35568000],["2013-09-11",14.982,14.982,34852000],["2013-09-12",14.943,14.943,32124000],["2013-09-13",14.896,14.896,27012000],["2013-09-16",14.803,14.803,36168000],["2013-09-17",15.2085,15.2085,45930000],["2013-09-18",15.6015,15.6015,58928000],["2013-09-19",15.603,15.603,47018000],["2013-09-20",15.817,15.817,106046000],["2013-09-23",15.5745,15.5745,37698000],["2013-09-24",15.7065,15.7065,40672000],["2013-09-25",15.6325,15.6325,40172000],["2013-09-26",15.906,15.906,39798000],["2013-09-27",15.8005,15.8005,33150000],["2013-09-30",15.632,15.632,32472000],["2013-10-01",16.0475,16.0475,47928000],["2013-10-02",16.0255,16.0255,44348000],["2013-10-03",15.738,15.738,53496000],["2013-10-04",15.952,15.952,36300000],["2013-10-07",15.5015,15.5015,41664000],["2013-10-08",15.1615,15.1615,63324000],["2013-10-09",14.9115,14.9115,64948000],["2013-10-10",15.2585,15.2585,51102000],["2013-10-11",15.5445,15.5445,43262000],["2013-10-14",15.535,15.535,38782000],["2013-10-15",15.32,15.32,45222000],["2013-10-16",15.5245,15.5245,43414000],["2013-10-17",15.5385,15.5385,52968000],["2013-10-18",16.4465,16.4465,119396000],["2013-10-21",16.322,16.322,50446000],["2013-10-22",16.627,16.627,78710000],["2013-10-23",16.338,16.338,56364000],["2013-10-24",16.6105,16.6105,117694000],["2013-10-25",18.1695,18.1695,240736000],["2013-10-28",17.908,17.908,72716000],["2013-10-29",18.135,18.135,43708000],["2013-10-30",18.054,18.054,90044000],["2013-10-31",18.2015,18.2015,49336000],["2013-11-01",17.95,17.95,66620000],["2013-11-04",17.937,17.937,38768000],["2013-11-05",17.9445,17.9445,40142000],["2013-11-06",17.809,17.809,45646000],["2013-11-07",17.178,17.178,84926000],["2013-11-08",17.5155,17.5155,53138000],["2013-11-11",17.719,17.719,45234000],["2013-11-12",17.4765,17.4765,46862000],["2013-11-13",17.811,17.811,55466000],["2013-11-14",18.37,18.37,83196000],["2013-11-15",18.4585,18.4585,89832000],["2013-11-18",18.309,18.309,54748000],["2013-11-19",18.247,18.247,38096000],["2013-11-20",18.1285,18.1285,35430000],["2013-11-21",18.446,18.446,39292000],["2013-11-22",18.6155,18.6155,59310000],["2013-11-25",18.832,18.832,59446000],["2013-11-26",19.0685,19.0685,54488000],["2013-11-27",19.3355,19.3355,45394000],["2013-11-29",19.681,19.681,48120000],["2013-12-02",19.615,19.615,94280000],["2013-12-03",19.233,19.233,74058000],["2013-12-04",19.298,19.298,47106000],["2013-12-05",19.2245,19.2245,38130000],["2013-12-06",19.3475,19.3475,39694000],["2013-12-09",19.2445,19.2445,55236000],["2013-12-10",19.389,19.389,54736000],["2013-12-11",19.1095,19.1095,49026000],["2013-12-12",19.0625,19.0625,42474000],["2013-12-13",19.212,19.212,60500000],["2013-12-16",19.4485,19.4485,45034000],["2013-12-17",19.3825,19.3825,46878000],["2013-12-18",19.798,19.798,69782000],["2013-12-19",19.7595,19.7595,48544000],["2013-12-20",20.11,20.11,100678000],["2013-12-23",20.146,20.146,53190000],["2013-12-24",19.96,19.96,27608000],["2013-12-26",20.2195,20.2195,37370000],["2013-12-27",19.904,19.904,39738000],["2013-12-30",19.6685,19.6685,49742000],["2013-12-31",19.9395,19.9395,39930000],["2014-01-02",19.8985,19.8985,42756000],["2014-01-03",19.822,19.822,44204000],["2014-01-06",19.6815,19.6815,63412000],["2014-01-07",19.9015,19.9015,38320000],["2014-01-08",20.096,20.096,46330000],["2014-01-09",20.0505,20.0505,42060000],["2014-01-10",19.883,19.883,53590000],["2014-01-13",19.549,19.549,56898000],["2014-01-14",19.877,19.877,46802000],["2014-01-15",19.7935,19.7935,53566000],["2014-01-16",19.79,19.79,52024000],["2014-01-17",19.9805,19.9805,90102000],["2014-01-21",20.3525,20.3525,62442000],["2014-01-22",20.227,20.227,41210000],["2014-01-23",19.9935,19.9935,60508000],["2014-01-24",19.38,19.38,89168000],["2014-01-27",19.314,19.314,78736000],["2014-01-28",19.7215,19.7215,57890000],["2014-01-29",19.21,19.21,67646000],["2014-01-30",20.1505,20.1505,209478000],["2014-01-31",17.9345,17.9345,323096000],["2014-02-03",17.3075,17.3075,205616000],["2014-02-04",17.3975,17.3975,96258000],["2014-02-05",17.3225,17.3225,88708000],["2014-02-06",17.7295,17.7295,66714000],["2014-02-07",18.054,18.054,86610000],["2014-02-10",18.0435,18.0435,68994000],["2014-02-11",18.0895,18.0895,64442000],["2014-02-12",17.4625,17.4625,131754000],["2014-02-13",17.86,17.86,83500000],["2014-02-14",17.8675,17.8675,70404000],["2014-02-18",17.6825,17.6825,99960000],["2014-02-19",17.369,17.369,83362000],["2014-02-20",17.49,17.49,69856000],["2014-02-21",17.338,17.338,84200000],["2014-02-24",17.589,17.589,72894000],["2014-02-25",17.916,17.916,74728000],["2014-02-26",17.99,17.99,72442000],["2014-02-27",18.0065,18.0065,62098000],["2014-02-28",18.105,18.105,77640000],["2014-03-03",17.989,17.989,55966000],["2014-03-04",18.195,18.195,54088000],["2014-03-05",18.6185,18.6185,76966000],["2014-03-06",18.608,18.608,58532000],["2014-03-07",18.603,18.603,45596000],["2014-03-10",18.5265,18.5265,42116000],["2014-03-11",18.441,18.441,44922000],["2014-03-12",18.532,18.532,44332000],["2014-03-13",18.5755,18.5755,136580000],["2014-03-14",18.687,18.687,88044000],["2014-03-17",18.752,18.752,46060000],["2014-03-18",18.9385,18.9385,49670000],["2014-03-19",18.6615,18.6615,52934000],["2014-03-20",18.4485,18.4485,51170000],["2014-03-21",18.031,18.031,108282000],["2014-03-24",17.5925,17.5925,97470000],["2014-03-25",17.7355,17.7355,88914000],["2014-03-26",17.1705,17.1705,82414000],["2014-03-27",16.9235,16.9235,115328000],["2014-03-28",16.9145,16.9145,79736000],["2014-03-31",16.8185,16.8185,85950000],["2014-04-01",17.1495,17.1495,72002000],["2014-04-02",17.098,17.098,89510000],["2014-04-03",16.681,16.681,127986000],["2014-04-04",16.15,16.15,250692000],["2014-04-07",15.888,15.888,141548000],["2014-04-08",16.3535,16.3535,131552000],["2014-04-09",16.5905,16.5905,101132000],["2014-04-10",15.8555,15.8555,122534000],["2014-04-11",15.5865,15.5865,145750000],["2014-04-14",15.7955,15.7955,85870000],["2014-04-15",15.804,15.804,107972000],["2014-04-16",16.184,16.184,85698000],["2014-04-17",16.2455,16.2455,85984000],["2014-04-21",16.5435,16.5435,59988000],["2014-04-22",16.466,16.466,74232000],["2014-04-23",16.229,16.229,72092000],["2014-04-24",16.8575,16.8575,185874000],["2014-04-25",15.1915,15.1915,323604000],["2014-04-28",14.829,14.829,289596000],["2014-04-29",15.019,15.019,130186000],["2014-04-30",15.2065,15.2065,81772000],["2014-05-01",15.3945,15.3945,86572000],["2014-05-02",15.4005,15.4005,79902000],["2014-05-05",15.5025,15.5025,50398000],["2014-05-06",14.869,14.869,93646000],["2014-05-07",14.6355,14.6355,140304000],["2014-05-08",14.416,14.416,76964000],["2014-05-09",14.612,14.612,81260000],["2014-05-12",15.143,15.143,74592000],["2014-05-13",15.232,15.232,70198000],["2014-05-14",14.881,14.881,66466000],["2014-05-15",14.7595,14.7595,85902000],["2014-05-16",14.885,14.885,72736000],["2014-05-19",14.838,14.838,45684000],["2014-05-20",15.0595,15.0595,81914000],["2014-05-21",15.2505,15.2505,68176000],["2014-05-22",15.2455,15.2455,51536000],["2014-05-23",15.612,15.612,61058000],["2014-05-27",15.541,15.541,97242000],["2014-05-28",15.508,15.508,54520000],["2014-05-29",15.689,15.689,47310000],["2014-05-30",15.6275,15.6275,85204000],["2014-06-02",15.442,15.442,44068000],["2014-06-03",15.3595,15.3595,47584000],["2014-06-04",15.339,15.339,42142000],["2014-06-05",16.1785,16.1785,155934000],["2014-06-06",16.4835,16.4835,104880000],["2014-06-09",16.375,16.375,64244000],["2014-06-10",16.6205,16.6205,73268000],["2014-06-11",16.76,16.76,88736000],["2014-06-12",16.2955,16.2955,85526000],["2014-06-13",16.3135,16.3135,55296000],["2014-06-16",16.381,16.381,48996000],["2014-06-17",16.281,16.281,58482000],["2014-06-18",16.719,16.719,128030000],["2014-06-19",16.35,16.35,106412000],["2014-06-20",16.21,16.21,121080000],["2014-06-23",16.362,16.362,52096000],["2014-06-24",16.208,16.208,52532000],["2014-06-25",16.372,16.372,46556000],["2014-06-26",16.2845,16.2845,53990000],["2014-06-27",16.2285,16.2285,48324000],["2014-06-30",16.239,16.239,53426000],["2014-07-01",16.6195,16.6195,63472000],["2014-07-02",16.6425,16.6425,53626000],["2014-07-03",16.8745,16.8745,38886000],["2014-07-07",16.6775,16.6775,42578000],["2014-07-08",16.1905,16.1905,85432000],["2014-07-09",16.4985,16.4985,63322000],["2014-07-10",16.396,16.396,53300000],["2014-07-11",17.31,17.31,166016000],["2014-07-14",17.766,17.766,112198000],["2014-07-15",17.722,17.722,83418000],["2014-07-16",17.795,17.795,70072000],["2014-07-17",17.6225,17.6225,72720000],["2014-07-18",17.933,17.933,68148000],["2014-07-21",17.988,17.988,45568000],["2014-07-22",18.042,18.042,57778000],["2014-07-23",17.907,17.907,53746000],["2014-07-24",17.9305,17.9305,141774000],["2014-07-25",16.2005,16.2005,356930000],["2014-07-28",16.0205,16.0205,118640000],["2014-07-29",16,16,57676000],["2014-07-30",16.1255,16.1255,79380000],["2014-07-31",15.6495,15.6495,103840000],["2014-08-01",15.353,15.353,148830000],["2014-08-04",15.6825,15.6825,84018000],["2014-08-05",15.616,15.616,57042000],["2014-08-06",15.6945,15.6945,45938000],["2014-08-07",15.5725,15.5725,58712000],["2014-08-08",15.84,15.84,54118000],["2014-08-11",15.9165,15.9165,49372000],["2014-08-12",15.966,15.966,38316000],["2014-08-13",16.314,16.314,98782000],["2014-08-14",16.6605,16.6605,68408000],["2014-08-15",16.6815,16.6815,77934000],["2014-08-18",16.7265,16.7265,49708000],["2014-08-19",16.7565,16.7565,34276000],["2014-08-20",16.789,16.789,36210000],["2014-08-21",16.6455,16.6455,39422000],["2014-08-22",16.5795,16.5795,44224000],["2014-08-25",16.701,16.701,39154000],["2014-08-26",17.0915,17.0915,73094000],["2014-08-27",17.159,17.159,59232000],["2014-08-28",17.001,17.001,45054000],["2014-08-29",16.952,16.952,38790000],["2014-09-02",17.119,17.119,46520000],["2014-09-03",16.95,16.95,39874000],["2014-09-04",17.2975,17.2975,79312000],["2014-09-05",17.319,17.319,42140000],["2014-09-08",17.117,17.117,59106000],["2014-09-09",16.4875,16.4875,92936000],["2014-09-10",16.5665,16.5665,75948000],["2014-09-11",16.526,16.526,54404000],["2014-09-12",16.5595,16.5595,68586000],["2014-09-15",16.1945,16.1945,80008000],["2014-09-16",16.388,16.388,65198000],["2014-09-17",16.2,16.2,82720000],["2014-09-18",16.25,16.25,51538000],["2014-09-19",16.566,16.566,137724000],["2014-09-22",16.225,16.225,62194000],["2014-09-23",16.1815,16.1815,47052000],["2014-09-24",16.4105,16.4105,52844000],["2014-09-25",16.0965,16.0965,58576000],["2014-09-26",16.1605,16.1605,72760000],["2014-09-29",16.091,16.091,38492000],["2014-09-30",16.122,16.122,52724000],["2014-10-01",15.873,15.873,61782000],["2014-10-02",15.9205,15.9205,71078000],["2014-10-03",16.137,16.137,60748000],["2014-10-06",16.11,16.11,45806000],["2014-10-07",15.849,15.849,47308000],["2014-10-08",16.135,16.135,69056000],["2014-10-09",15.7685,15.7685,71758000],["2014-10-10",15.5695,15.5695,73638000],["2014-10-13",15.3225,15.3225,87278000],["2014-10-14",15.4155,15.4155,67716000],["2014-10-15",15.2985,15.2985,106878000],["2014-10-16",15.143,15.143,94626000],["2014-10-17",15.182,15.182,88102000],["2014-10-20",15.3105,15.3105,64690000],["2014-10-21",15.7665,15.7665,71186000],["2014-10-22",15.6485,15.6485,62518000],["2014-10-23",15.659,15.659,180764000],["2014-10-24",14.353,14.353,396022000],["2014-10-27",14.4985,14.4985,119012000],["2014-10-28",14.7795,14.7795,111452000],["2014-10-29",14.706,14.706,97638000],["2014-10-30",14.9535,14.9535,81104000],["2014-10-31",15.273,15.273,91014000],["2014-11-03",15.286,15.286,64850000],["2014-11-04",15.1405,15.1405,68548000],["2014-11-05",14.826,14.826,93490000],["2014-11-06",14.832,14.832,75162000],["2014-11-07",14.993,14.993,52948000],["2014-11-10",15.2555,15.2555,56182000],["2014-11-11",15.6005,15.6005,76072000],["2014-11-12",15.5755,15.5755,43660000],["2014-11-13",15.824,15.824,73728000],["2014-11-14",16.391,16.391,177556000],["2014-11-17",16.1525,16.1525,95698000],["2014-11-18",16.2465,16.2465,70990000],["2014-11-19",16.327,16.327,65632000],["2014-11-20",16.527,16.527,68734000],["2014-11-21",16.6315,16.6315,89332000],["2014-11-24",16.782,16.782,55084000],["2014-11-25",16.752,16.752,51300000],["2014-11-26",16.6785,16.6785,39672000],["2014-11-28",16.932,16.932,61036000],["2014-12-01",16.3,16.3,98898000],["2014-12-02",16.3155,16.3155,55806000],["2014-12-03",15.825,15.825,113620000],["2014-12-04",15.8465,15.8465,65806000],["2014-12-05",15.6315,15.6315,65304000],["2014-12-08",15.332,15.332,72784000],["2014-12-09",15.625,15.625,80990000],["2014-12-10",15.292,15.292,64918000],["2014-12-11",15.368,15.368,65258000],["2014-12-12",15.366,15.366,63070000],["2014-12-15",15.3035,15.3035,76832000],["2014-12-16",14.753,14.753,130026000],["2014-12-17",14.944,14.944,88670000],["2014-12-18",14.8865,14.8865,154762000],["2014-12-19",14.995,14.995,174182000],["2014-12-22",15.327,15.327,80076000],["2014-12-23",15.3145,15.3145,54274000],["2014-12-24",15.1515,15.1515,30276000],["2014-12-26",15.4545,15.4545,57876000],["2014-12-29",15.602,15.602,60180000],["2014-12-30",15.515,15.515,41860000],["2014-12-31",15.5175,15.5175,40960000],["2015-01-02",15.426,15.426,55664000],["2015-01-05",15.1095,15.1095,55484000],["2015-01-06",14.7645,14.7645,70380000],["2015-01-07",14.921,14.921,52806000],["2015-01-08",15.023,15.023,61768000],["2015-01-09",14.8465,14.8465,51848000],["2015-01-12",14.5705,14.5705,68428000],["2015-01-13",14.737,14.737,82728000],["2015-01-14",14.6635,14.6635,110774000],["2015-01-15",14.3475,14.3475,88384000],["2015-01-16",14.537,14.537,69564000],["2015-01-20",14.472,14.472,61502000],["2015-01-21",14.8625,14.8625,201302000],["2015-01-22",15.516,15.516,107252000],["2015-01-23",15.6195,15.6195,89928000],["2015-01-26",15.483,15.483,63394000],["2015-01-27",15.3375,15.3375,58406000],["2015-01-28",15.1955,15.1955,61276000],["2015-01-29",15.589,15.589,173132000],["2015-01-30",17.7265,17.7265,477122000],["2015-02-02",18.2235,18.2235,204638000],["2015-02-03",18.1775,18.1775,124252000],["2015-02-04",18.2375,18.2375,83398000],["2015-02-05",18.6945,18.6945,144952000],["2015-02-06",18.714,18.714,77848000],["2015-02-09",18.528,18.528,54492000],["2015-02-10",18.65,18.65,45744000],["2015-02-11",18.757,18.757,55730000],["2015-02-12",18.8585,18.8585,55822000],["2015-02-13",19.0915,19.0915,69502000],["2015-02-17",18.7715,18.7715,73464000],["2015-02-18",18.6685,18.6685,53012000],["2015-02-19",18.95,18.95,59076000],["2015-02-20",19.183,19.183,65160000],["2015-02-23",19.007,19.007,43540000],["2015-02-24",18.9295,18.9295,38416000],["2015-02-25",19.2685,19.2685,63490000],["2015-02-26",19.24,19.24,53742000],["2015-02-27",19.008,19.008,50646000],["2015-03-02",19.283,19.283,42784000],["2015-03-03",19.2305,19.2305,38930000],["2015-03-04",19.136,19.136,45182000],["2015-03-05",19.3915,19.3915,53870000],["2015-03-06",19.0045,19.0045,52540000],["2015-03-09",18.928,18.928,46228000],["2015-03-10",18.4755,18.4755,62420000],["2015-03-11",18.3185,18.3185,49902000],["2015-03-12",18.712,18.712,56200000],["2015-03-13",18.529,18.529,52234000],["2015-03-16",18.6675,18.6675,47082000],["2015-03-17",18.596,18.596,40740000],["2015-03-18",18.757,18.757,53082000],["2015-03-19",18.662,18.662,38314000],["2015-03-20",18.9245,18.9245,75272000],["2015-03-23",18.7555,18.7555,44786000],["2015-03-24",18.7045,18.7045,44564000],["2015-03-25",18.548,18.548,68590000],["2015-03-26",18.3675,18.3675,58600000],["2015-03-27",18.528,18.528,52196000],["2015-03-30",18.7295,18.7295,36418000],["2015-03-31",18.605,18.605,50122000],["2015-04-01",18.513,18.513,49162000],["2015-04-02",18.6125,18.6125,37506000],["2015-04-06",18.852,18.852,61014000],["2015-04-07",18.7205,18.7205,39098000],["2015-04-08",19.06,19.06,52728000],["2015-04-09",19.177,19.177,47846000],["2015-04-10",19.1325,19.1325,51470000],["2015-04-13",19.118,19.118,37890000],["2015-04-14",19.2555,19.2555,51672000],["2015-04-15",19.1725,19.1725,38664000],["2015-04-16",19.302,19.302,41608000],["2015-04-17",18.778,18.778,76794000],["2015-04-20",19.4755,19.4755,100322000],["2015-04-21",19.559,19.559,92870000],["2015-04-22",19.49,19.49,69494000],["2015-04-23",19.4995,19.4995,159600000],["2015-04-24",22.255,22.255,343538000],["2015-04-27",21.928,21.928,108618000],["2015-04-28",21.4655,21.4655,82810000],["2015-04-29",21.4685,21.4685,72434000],["2015-04-30",21.089,21.089,72958000],["2015-05-01",21.1435,21.1435,71316000],["2015-05-04",21.152,21.152,45408000],["2015-05-05",21.0595,21.0595,57128000],["2015-05-06",20.955,20.955,51050000],["2015-05-07",21.344,21.344,55322000],["2015-05-08",21.6845,21.6845,58176000],["2015-05-11",21.6425,21.6425,47874000],["2015-05-12",21.551,21.551,38956000],["2015-05-13",21.3435,21.3435,39926000],["2015-05-14",21.614,21.614,37770000],["2015-05-15",21.3,21.3,84806000],["2015-05-18",21.262,21.262,47804000],["2015-05-19",21.0855,21.0855,49284000],["2015-05-20",21.193,21.193,43924000],["2015-05-21",21.5815,21.5815,82428000],["2015-05-22",21.3815,21.3815,40412000],["2015-05-26",21.2735,21.2735,44884000],["2015-05-27",21.571,21.571,44622000],["2015-05-28",21.3285,21.3285,38248000],["2015-05-29",21.4615,21.4615,60322000],["2015-06-01",21.546,21.546,45066000],["2015-06-02",21.5495,21.5495,33378000],["2015-06-03",21.8295,21.8295,54558000],["2015-06-04",21.539,21.539,50216000],["2015-06-05",21.3475,21.3475,38158000],["2015-06-08",21.175,21.175,43450000],["2015-06-09",21.274,21.274,45774000],["2015-06-10",21.5385,21.5385,43446000],["2015-06-11",21.6485,21.6485,58450000],["2015-06-12",21.496,21.496,41088000],["2015-06-15",21.1835,21.1835,41020000],["2015-06-16",21.363,21.363,45928000],["2015-06-17",21.3905,21.3905,43718000],["2015-06-18",21.9695,21.9695,67568000],["2015-06-19",21.746,21.746,89902000],["2015-06-22",21.8145,21.8145,36472000],["2015-06-23",22.2995,22.2995,64900000],["2015-06-24",22.042,22.042,52416000],["2015-06-25",22.005,22.005,44750000],["2015-06-26",21.905,21.905,52490000],["2015-06-29",21.493,21.493,55064000],["2015-06-30",21.7045,21.7045,51938000],["2015-07-01",21.8695,21.8695,39742000],["2015-07-02",21.8855,21.8855,26868000],["2015-07-06",21.802,21.802,38064000],["2015-07-07",21.836,21.836,69084000],["2015-07-08",21.485,21.485,47662000],["2015-07-09",21.7195,21.7195,45428000],["2015-07-10",22.1755,22.1755,48020000],["2015-07-13",22.7785,22.7785,79136000],["2015-07-14",23.2785,23.2785,94724000],["2015-07-15",23.0595,23.0595,59748000],["2015-07-16",23.774,23.774,81912000],["2015-07-17",24.1505,24.1505,98644000],["2015-07-20",24.405,24.405,95050000],["2015-07-21",24.4,24.4,63636000],["2015-07-22",24.4135,24.4135,62298000],["2015-07-23",24.109,24.109,187488000],["2015-07-24",26.471,26.471,438188000],["2015-07-27",26.5705,26.5705,149820000],["2015-07-28",26.3015,26.3015,105462000],["2015-07-29",26.45,26.45,75052000],["2015-07-30",26.838,26.838,74862000],["2015-07-31",26.8075,26.8075,60512000],["2015-08-03",26.7515,26.7515,60284000],["2015-08-04",26.595,26.595,58692000],["2015-08-05",26.8505,26.8505,57788000],["2015-08-06",26.473,26.473,76410000],["2015-08-07",26.131,26.131,79384000],["2015-08-10",26.2,26.2,52318000],["2015-08-11",26.373,26.373,53532000],["2015-08-12",26.2955,26.2955,79246000],["2015-08-13",26.483,26.483,57904000],["2015-08-14",26.576,26.576,39896000],["2015-08-17",26.761,26.761,51634000],["2015-08-18",26.751,26.751,41426000],["2015-08-19",26.646,26.646,46480000],["2015-08-20",25.789,25.789,88160000],["2015-08-21",24.7235,24.7235,134130000],["2015-08-24",23.1685,23.1685,201952000],["2015-08-25",23.3185,23.3185,113586000],["2015-08-26",25.0385,25.0385,127172000],["2015-08-27",25.9185,25.9185,122290000],["2015-08-28",25.9005,25.9005,54934000],["2015-08-31",25.6445,25.6445,60046000],["2015-09-01",24.827,24.827,77290000],["2015-09-02",25.5275,25.5275,74142000],["2015-09-03",25.236,25.236,62994000],["2015-09-04",24.95,24.95,53850000],["2015-09-08",25.877,25.877,76214000],["2015-09-09",25.8445,25.8445,87414000],["2015-09-10",26.112,26.112,51520000],["2015-09-11",26.472,26.472,64558000],["2015-09-14",26.069,26.069,62604000],["2015-09-15",26.1185,26.1185,57318000],["2015-09-16",26.3695,26.3695,45056000],["2015-09-17",26.9435,26.9435,83390000],["2015-09-18",27.013,27.013,123202000],["2015-09-21",27.4195,27.4195,65666000],["2015-09-22",26.92,26.92,76834000],["2015-09-23",26.8035,26.8035,44752000],["2015-09-24",26.6875,26.6875,70020000],["2015-09-25",26.2125,26.2125,80620000],["2015-09-28",25.203,25.203,108690000],["2015-09-29",24.8035,24.8035,89150000],["2015-09-30",25.5945,25.5945,80094000],["2015-10-01",26.036,26.036,75370000],["2015-10-02",26.627,26.627,91956000],["2015-10-05",27.184,27.184,67828000],["2015-10-06",26.874,26.874,90056000],["2015-10-07",27.097,27.097,76242000],["2015-10-08",26.658,26.658,93528000],["2015-10-09",26.99,26.99,70748000],["2015-10-12",27.5095,27.5095,55522000],["2015-10-13",27.445,27.445,58760000],["2015-10-14",27.2415,27.2415,71642000],["2015-10-15",28.122,28.122,98740000],["2015-10-16",28.538,28.538,86316000],["2015-10-19",28.6575,28.6575,87508000],["2015-10-20",28.044,28.044,86924000],["2015-10-21",27.7885,27.7885,66872000],["2015-10-22",28.1955,28.1955,155588000],["2015-10-23",29.9515,29.9515,213854000],["2015-10-26",30.4305,30.4305,85394000],["2015-10-27",30.5505,30.5505,75742000],["2015-10-28",30.855,30.855,78524000],["2015-10-29",31.3275,31.3275,77920000],["2015-10-30",31.295,31.295,77488000],["2015-11-02",31.4175,31.4175,56330000],["2015-11-03",31.2655,31.2655,64938000],["2015-11-04",32.0475,32.0475,96810000],["2015-11-05",32.7825,32.7825,94476000],["2015-11-06",32.9685,32.9685,81844000],["2015-11-09",32.7745,32.7745,80976000],["2015-11-10",32.984,32.984,69790000],["2015-11-11",33.6625,33.6625,107746000],["2015-11-12",33.28,33.28,85694000],["2015-11-13",32.1175,32.1175,125222000],["2015-11-16",32.3905,32.3905,148718000],["2015-11-17",32.165,32.165,86404000],["2015-11-18",33.177,33.177,89396000],["2015-11-19",33.0635,33.0635,94104000],["2015-11-20",33.4225,33.4225,77922000],["2015-11-23",33.9495,33.9495,87702000],["2015-11-24",33.5575,33.5575,90868000],["2015-11-25",33.767,33.767,53958000],["2015-11-27",33.663,33.663,39336000],["2015-11-30",33.24,33.24,113864000],["2015-12-01",33.953,33.953,95024000],["2015-12-02",33.8005,33.8005,85470000],["2015-12-03",33.3125,33.3125,101294000],["2015-12-04",33.632,33.632,90696000],["2015-12-07",33.4915,33.4915,74656000],["2015-12-08",33.8665,33.8665,73038000],["2015-12-09",33.2395,33.2395,103164000],["2015-12-10",33.116,33.116,69110000],["2015-12-11",32.0075,32.0075,109488000],["2015-12-14",32.8955,32.8955,86594000],["2015-12-15",32.932,32.932,95068000],["2015-12-16",33.7885,33.7885,79290000],["2015-12-17",33.5325,33.5325,73632000],["2015-12-18",33.207,33.207,136826000],["2015-12-21",33.2255,33.2255,65018000],["2015-12-22",33.1575,33.1575,53356000],["2015-12-23",33.185,33.185,54458000],["2015-12-24",33.1395,33.1395,21824000],["2015-12-28",33.76,33.76,75672000],["2015-12-29",34.6985,34.6985,114700000],["2015-12-30",34.4535,34.4535,70380000],["2015-12-31",33.7945,33.7945,74992000],["2016-01-04",31.8495,31.8495,186290000],["2016-01-05",31.6895,31.6895,116452000],["2016-01-06",31.6325,31.6325,106584000],["2016-01-07",30.397,30.397,141498000],["2016-01-08",30.3525,30.3525,110258000],["2016-01-11",30.887,30.887,97832000],["2016-01-12",30.8945,30.8945,94482000],["2016-01-13",29.0905,29.0905,153104000],["2016-01-14",29.65,29.65,144760000],["2016-01-15",28.509,28.509,155690000],["2016-01-19",28.724,28.724,96144000],["2016-01-20",28.5885,28.5885,159328000],["2016-01-21",28.751,28.751,99044000],["2016-01-22",29.819,29.819,102402000],["2016-01-25",29.8265,29.8265,87922000],["2016-01-26",30.0625,30.0625,75314000],["2016-01-27",29.1675,29.1675,103058000],["2016-01-28",31.7675,31.7675,280304000],["2016-01-29",29.35,29.35,293552000],["2016-02-01",28.7405,28.7405,127102000],["2016-02-02",27.605,27.605,126240000],["2016-02-03",26.5535,26.5535,200974000],["2016-02-04",26.813,26.813,123982000],["2016-02-05",25.1065,25.1065,194178000],["2016-02-08",24.405,24.405,196510000],["2016-02-09",24.1035,24.1035,141558000],["2016-02-10",24.524,24.524,135724000],["2016-02-11",25.191,25.191,147948000],["2016-02-12",25.354,25.354,107696000],["2016-02-16",26.055,26.055,102370000],["2016-02-17",26.705,26.705,96480000],["2016-02-18",26.25,26.25,94700000],["2016-02-19",26.745,26.745,99494000],["2016-02-22",27.975,27.975,111332000],["2016-02-23",27.647,27.647,81016000],["2016-02-24",27.702,27.702,124634000],["2016-02-25",27.7575,27.7575,90510000],["2016-02-26",27.7615,27.7615,97540000],["2016-02-29",27.626,27.626,82908000],["2016-03-01",28.952,28.952,100770000],["2016-03-02",29.0105,29.0105,91644000],["2016-03-03",28.8745,28.8745,54826000],["2016-03-04",28.757,28.757,68330000],["2016-03-07",28.14,28.14,98538000],["2016-03-08",28.013,28.013,94600000],["2016-03-09",27.9735,27.9735,87546000],["2016-03-10",27.9465,27.9465,78398000],["2016-03-11",28.4805,28.4805,75426000],["2016-03-14",28.6685,28.6685,69084000],["2016-03-15",28.851,28.851,77536000],["2016-03-16",28.7135,28.7135,70754000],["2016-03-17",27.972,27.972,118562000],["2016-03-18",27.604,27.604,145938000],["2016-03-21",27.699,27.699,103114000],["2016-03-22",28.024,28.024,80012000],["2016-03-23",28.4815,28.4815,79674000],["2016-03-24",29.1475,29.1475,103710000],["2016-03-28",28.9935,28.9935,62430000],["2016-03-29",29.693,29.693,87852000],["2016-03-30",29.9345,29.9345,77810000],["2016-03-31",29.682,29.682,53636000],["2016-04-01",29.925,29.925,58348000],["2016-04-04",29.6595,29.6595,49416000],["2016-04-05",29.307,29.307,46178000],["2016-04-06",30.104,30.104,56998000],["2016-04-07",29.5715,29.5715,63780000],["2016-04-08",29.73,29.73,51838000],["2016-04-11",29.7965,29.7965,54086000],["2016-04-12",30.1585,30.1585,52822000],["2016-04-13",30.741,30.741,84566000],["2016-04-14",31.0375,31.0375,70242000],["2016-04-15",31.2945,31.2945,57754000],["2016-04-18",31.7675,31.7675,87218000],["2016-04-19",31.395,31.395,81118000],["2016-04-20",31.6495,31.6495,52188000],["2016-04-21",31.55,31.55,51926000],["2016-04-22",31.025,31.025,101678000],["2016-04-25",31.31,31.31,53658000],["2016-04-26",30.844,30.844,50428000],["2016-04-27",30.3285,30.3285,81376000],["2016-04-28",30.1,30.1,157452000],["2016-04-29",32.9795,32.9795,206214000],["2016-05-02",34.1925,34.1925,131570000],["2016-05-03",33.566,33.566,98468000],["2016-05-04",33.545,33.545,92710000],["2016-05-05",32.9545,32.9545,97682000],["2016-05-06",33.6975,33.6975,87306000],["2016-05-09",33.9875,33.9875,79644000],["2016-05-10",35.1535,35.1535,122112000],["2016-05-11",35.6615,35.6615,146764000],["2016-05-12",35.8965,35.8965,100964000],["2016-05-13",35.496,35.496,95268000],["2016-05-16",35.533,35.533,108658000],["2016-05-17",34.7635,34.7635,102428000],["2016-05-18",34.8725,34.8725,85664000],["2016-05-19",34.926,34.926,60512000],["2016-05-20",35.14,35.14,58324000],["2016-05-23",34.8375,34.8375,51902000],["2016-05-24",35.21,35.21,60676000],["2016-05-25",35.4175,35.4175,65354000],["2016-05-26",35.7455,35.7455,48934000],["2016-05-27",35.612,35.612,44984000],["2016-05-31",36.1395,36.1395,72366000],["2016-06-01",35.972,35.972,65262000],["2016-06-02",36.412,36.412,60532000],["2016-06-03",36.277,36.277,67346000],["2016-06-06",36.3365,36.3365,54096000],["2016-06-07",36.187,36.187,54650000],["2016-06-08",36.332,36.332,44468000],["2016-06-09",36.3825,36.3825,43406000],["2016-06-10",35.8955,35.8955,68514000],["2016-06-13",35.762,35.762,67044000],["2016-06-14",35.965,35.965,50138000],["2016-06-15",35.713,35.713,54188000],["2016-06-16",35.8755,35.8755,61960000],["2016-06-17",35.3195,35.3195,117956000],["2016-06-20",35.7005,35.7005,73544000],["2016-06-21",35.791,35.791,42750000],["2016-06-22",35.53,35.53,45210000],["2016-06-23",36.104,36.104,56500000],["2016-06-24",34.948,34.948,152650000],["2016-06-27",34.568,34.568,111360000],["2016-06-28",35.3975,35.3975,80740000],["2016-06-29",35.78,35.78,61402000],["2016-06-30",35.781,35.781,57102000],["2016-07-01",36.284,36.284,58408000],["2016-07-05",36.405,36.405,48628000],["2016-07-06",36.8805,36.8805,78764000],["2016-07-07",36.8285,36.8285,58916000],["2016-07-08",37.2905,37.2905,68584000],["2016-07-11",37.689,37.689,63906000],["2016-07-12",37.4105,37.4105,112474000],["2016-07-13",37.1315,37.1315,82846000],["2016-07-14",37.06,37.06,47810000],["2016-07-15",36.772,36.772,62428000],["2016-07-18",36.8035,36.8035,59098000],["2016-07-19",36.9975,36.9975,44336000],["2016-07-20",37.286,37.286,44280000],["2016-07-21",37.2215,37.2215,46342000],["2016-07-22",37.243,37.243,45554000],["2016-07-25",36.9805,36.9805,53586000],["2016-07-26",36.7795,36.7795,50594000],["2016-07-27",36.8335,36.8335,58262000],["2016-07-28",37.6305,37.6305,152352000],["2016-07-29",37.9405,37.9405,135542000],["2016-08-01",38.387,38.387,71564000],["2016-08-02",38.029,38.029,72066000],["2016-08-03",37.732,37.732,71630000],["2016-08-04",38.0385,38.0385,63564000],["2016-08-05",38.299,38.299,54088000],["2016-08-08",38.328,38.328,39726000],["2016-08-09",38.4155,38.4155,37522000],["2016-08-10",38.428,38.428,32086000],["2016-08-11",38.562,38.562,40394000],["2016-08-12",38.628,38.628,31266000],["2016-08-15",38.4245,38.4245,42370000],["2016-08-16",38.202,38.202,32092000],["2016-08-17",38.2315,38.2315,37822000],["2016-08-18",38.223,38.223,29176000],["2016-08-19",37.8655,37.8655,46864000],["2016-08-22",37.974,37.974,33586000],["2016-08-23",38.1225,38.1225,30482000],["2016-08-24",37.8625,37.8625,34882000],["2016-08-25",37.961,37.961,32460000],["2016-08-26",38.45,38.45,55536000],["2016-08-29",38.5645,38.5645,43972000],["2016-08-30",38.379,38.379,34184000],["2016-08-31",38.458,38.458,32676000],["2016-09-01",38.531,38.531,35846000],["2016-09-02",38.622,38.622,43636000],["2016-09-06",39.4435,39.4435,74396000],["2016-09-07",39.224,39.224,48492000],["2016-09-08",39.203,39.203,40610000],["2016-09-09",38.007,38.007,85146000],["2016-09-12",38.5745,38.5745,62494000],["2016-09-13",38.0505,38.0505,62344000],["2016-09-14",38.0545,38.0545,50460000],["2016-09-15",38.4845,38.4845,60680000],["2016-09-16",38.926,38.926,109984000],["2016-09-19",38.755,38.755,45944000],["2016-09-20",39.011,39.011,38744000],["2016-09-21",39.487,39.487,54372000],["2016-09-22",40.235,40.235,81578000],["2016-09-23",40.2875,40.2875,47070000],["2016-09-26",39.958,39.958,53028000],["2016-09-27",40.8055,40.8055,76392000],["2016-09-28",41.436,41.436,88442000],["2016-09-29",41.4525,41.4525,98444000],["2016-09-30",41.8655,41.8655,88612000],["2016-10-03",41.837,41.837,55388000],["2016-10-04",41.7015,41.7015,59006000],["2016-10-05",42.218,42.218,69382000],["2016-10-06",42.083,42.083,53680000],["2016-10-07",41.9715,41.9715,48524000],["2016-10-10",42.0855,42.0855,36542000],["2016-10-11",41.55,41.55,71764000],["2016-10-12",41.7045,41.7045,47608000],["2016-10-13",41.464,41.464,61828000],["2016-10-14",41.148,41.148,59996000],["2016-10-17",40.6475,40.6475,67230000],["2016-10-18",40.8825,40.8825,50250000],["2016-10-19",40.8845,40.8845,41814000],["2016-10-20",40.516,40.516,63040000],["2016-10-21",40.9495,40.9495,55860000],["2016-10-24",41.9045,41.9045,81218000],["2016-10-25",41.759,41.759,64968000],["2016-10-26",41.1295,41.1295,79962000],["2016-10-27",40.918,40.918,148128000],["2016-10-28",38.816,38.816,216822000],["2016-10-31",39.491,39.491,108266000],["2016-11-01",39.2705,39.2705,106108000],["2016-11-02",38.278,38.278,100530000],["2016-11-03",38.3515,38.3515,77450000],["2016-11-04",37.7525,37.7525,102442000],["2016-11-07",39.2465,39.2465,119688000],["2016-11-08",39.3875,39.3875,68252000],["2016-11-09",38.594,38.594,171258000],["2016-11-10",37.119,37.119,254940000],["2016-11-11",36.9505,36.9505,132456000],["2016-11-14",35.9535,35.9535,146426000],["2016-11-15",37.162,37.162,135116000],["2016-11-16",37.3245,37.3245,72976000],["2016-11-17",37.82,37.82,73802000],["2016-11-18",38.008,38.008,87468000],["2016-11-21",39,39,92292000],["2016-11-22",39.2665,39.2665,106226000],["2016-11-23",39.006,39.006,70806000],["2016-11-25",39.0185,39.0185,36742000],["2016-11-28",38.3385,38.3385,88776000],["2016-11-29",38.126,38.126,65446000],["2016-11-30",37.5285,37.5285,92518000],["2016-12-01",37.1825,37.1825,93320000],["2016-12-02",37.017,37.017,71226000],["2016-12-05",37.968,37.968,86294000],["2016-12-06",38.236,38.236,75894000],["2016-12-07",38.521,38.521,73698000],["2016-12-08",38.3665,38.3665,63792000],["2016-12-09",38.433,38.433,49418000],["2016-12-12",38.006,38.006,59278000],["2016-12-13",38.717,38.717,105706000],["2016-12-14",38.441,38.441,109096000],["2016-12-15",38.05,38.05,76038000],["2016-12-16",37.8885,37.8885,96964000],["2016-12-19",38.3,38.3,62264000],["2016-12-20",38.561,38.561,54072000],["2016-12-21",38.53,38.53,40892000],["2016-12-22",38.317,38.317,50872000],["2016-12-23",38.0295,38.0295,39632000],["2016-12-27",38.57,38.57,52774000],["2016-12-28",38.6065,38.6065,66020000],["2016-12-29",38.2575,38.2575,63166000],["2016-12-30",37.4935,37.4935,82788000],["2017-01-03",37.6835,37.6835,70422000],["2017-01-04",37.859,37.859,50210000],["2017-01-05",39.0225,39.0225,116602000],["2017-01-06",39.7995,39.7995,119724000],["2017-01-09",39.846,39.846,68922000],["2017-01-10",39.795,39.795,51168000],["2017-01-11",39.951,39.951,59856000],["2017-01-12",40.682,40.682,97478000],["2017-01-13",40.857,40.857,75838000],["2017-01-17",40.486,40.486,73410000],["2017-01-18",40.374,40.374,47084000],["2017-01-19",40.452,40.452,50816000],["2017-01-20",40.4165,40.4165,67524000],["2017-01-23",40.894,40.894,55950000],["2017-01-24",41.122,41.122,59434000],["2017-01-25",41.826,41.826,78452000],["2017-01-26",41.9575,41.9575,71726000],["2017-01-27",41.7885,41.7885,59974000],["2017-01-30",41.519,41.519,74946000],["2017-01-31",41.174,41.174,62744000],["2017-02-01",41.6175,41.6175,77004000],["2017-02-02",41.9975,41.9975,147010000],["2017-02-03",40.51,40.51,217376000],["2017-02-06",40.382,40.382,77946000],["2017-02-07",40.625,40.625,69322000],["2017-02-08",40.9855,40.9855,57160000],["2017-02-09",41.068,41.068,49698000],["2017-02-10",41.373,41.373,48592000],["2017-02-13",41.8265,41.8265,83452000],["2017-02-14",41.8195,41.8195,55848000],["2017-02-15",42.135,42.135,59378000],["2017-02-16",42.207,42.207,54294000],["2017-02-17",42.2535,42.2535,62246000],["2017-02-21",42.822,42.822,70154000],["2017-02-22",42.7805,42.7805,52340000],["2017-02-23",42.6095,42.6095,69240000],["2017-02-24",42.262,42.262,73760000],["2017-02-27",42.432,42.432,54272000],["2017-02-28",42.252,42.252,55874000],["2017-03-01",42.654,42.654,55202000],["2017-03-02",42.4455,42.4455,42642000],["2017-03-03",42.494,42.494,38822000],["2017-03-06",42.3305,42.3305,52208000],["2017-03-07",42.301,42.301,44952000],["2017-03-08",42.525,42.525,45730000],["2017-03-09",42.65,42.65,40964000],["2017-03-10",42.623,42.623,48728000],["2017-03-13",42.7295,42.7295,38194000],["2017-03-14",42.6265,42.6265,42612000],["2017-03-15",42.6485,42.6485,51244000],["2017-03-16",42.671,42.671,36846000],["2017-03-17",42.6155,42.6155,67688000],["2017-03-20",42.8485,42.8485,45654000],["2017-03-21",42.16,42.16,87658000],["2017-03-22",42.403,42.403,53174000],["2017-03-23",42.369,42.369,39060000],["2017-03-24",42.2805,42.2805,42766000],["2017-03-27",42.341,42.341,55116000],["2017-03-28",42.8,42.8,60832000],["2017-03-29",43.716,43.716,89716000],["2017-03-30",43.817,43.817,55254000],["2017-03-31",44.327,44.327,79152000],["2017-04-03",44.5755,44.5755,68446000],["2017-04-04",45.3415,45.3415,99694000],["2017-04-05",45.464,45.464,150168000],["2017-04-06",44.914,44.914,126882000],["2017-04-07",44.744,44.744,74218000],["2017-04-10",45.352,45.352,63686000],["2017-04-11",45.118,45.118,60254000],["2017-04-12",44.8115,44.8115,49122000],["2017-04-13",44.2335,44.2335,63492000],["2017-04-17",45.0995,45.0995,57094000],["2017-04-18",45.189,45.189,59984000],["2017-04-19",44.96,44.96,57404000],["2017-04-20",45.103,45.103,56288000],["2017-04-21",44.9265,44.9265,48410000],["2017-04-24",45.3705,45.3705,62458000],["2017-04-25",45.381,45.381,67612000],["2017-04-26",45.4645,45.4645,52178000],["2017-04-27",45.919,45.919,106110000],["2017-04-28",46.2495,46.2495,147294000],["2017-05-01",47.4115,47.4115,109330000],["2017-05-02",47.347,47.347,76976000],["2017-05-03",47.0515,47.0515,71654000],["2017-05-04",46.8765,46.8765,48368000],["2017-05-05",46.7075,46.7075,57328000],["2017-05-08",47.452,47.452,68314000],["2017-05-09",47.641,47.641,65242000],["2017-05-10",47.4475,47.4475,41930000],["2017-05-11",47.381,47.381,43882000],["2017-05-12",48.0675,48.0675,72518000],["2017-05-15",47.8985,47.8985,85412000],["2017-05-16",48.3035,48.3035,62522000],["2017-05-17",47.238,47.238,102912000],["2017-05-18",47.9245,47.9245,78786000],["2017-05-19",47.992,47.992,79442000],["2017-05-22",48.5335,48.5335,52844000],["2017-05-23",48.577,48.577,48312000],["2017-05-24",49.0175,49.0175,48920000],["2017-05-25",49.669,49.669,96440000],["2017-05-26",49.789,49.789,69384000],["2017-05-30",49.835,49.835,65262000],["2017-05-31",49.731,49.731,78262000],["2017-06-01",49.7975,49.7975,49096000],["2017-06-02",50.3365,50.3365,75046000],["2017-06-05",50.567,50.567,54398000],["2017-06-06",50.15,50.15,66928000],["2017-06-07",50.5035,50.5035,56460000],["2017-06-08",50.5135,50.5135,55358000],["2017-06-09",48.9155,48.9155,152954000],["2017-06-12",48.2455,48.2455,188944000],["2017-06-13",49.0395,49.0395,91600000],["2017-06-14",48.8235,48.8235,79498000],["2017-06-15",48.2085,48.2085,107478000],["2017-06-16",49.3855,49.3855,229454000],["2017-06-19",49.7585,49.7585,100868000],["2017-06-20",49.6295,49.6295,81536000],["2017-06-21",50.1115,50.1115,58450000],["2017-06-22",50.065,50.065,45068000],["2017-06-23",50.187,50.187,57582000],["2017-06-26",49.699,49.699,67724000],["2017-06-27",48.839,48.839,75648000],["2017-06-28",49.5165,49.5165,74752000],["2017-06-29",48.7965,48.7965,86060000],["2017-06-30",48.4,48.4,67806000],["2017-07-03",47.683,47.683,58182000],["2017-07-05",48.57,48.57,73060000],["2017-07-06",48.257,48.257,65192000],["2017-07-07",48.938,48.938,52868000],["2017-07-10",49.8235,49.8235,70926000],["2017-07-11",49.7065,49.7065,59654000],["2017-07-12",50.3255,50.3255,72172000],["2017-07-13",50.0315,50.0315,57616000],["2017-07-14",50.0905,50.0905,42050000],["2017-07-17",50.502,50.502,74252000],["2017-07-18",51.2225,51.2225,80152000],["2017-07-19",51.3435,51.3435,59280000],["2017-07-20",51.435,51.435,61950000],["2017-07-21",51.2835,51.2835,54692000],["2017-07-24",51.9475,51.9475,65760000],["2017-07-25",51.9935,51.9935,48952000],["2017-07-26",52.64,52.64,58426000],["2017-07-27",52.3,52.3,219834000],["2017-07-28",51.002,51.002,154188000],["2017-07-31",49.389,49.389,147042000],["2017-08-01",49.8095,49.8095,91452000],["2017-08-02",49.7945,49.7945,81400000],["2017-08-03",49.346,49.346,65116000],["2017-08-04",49.379,49.379,54606000],["2017-08-07",49.6135,49.6135,53532000],["2017-08-08",49.492,49.492,58056000],["2017-08-09",49.1005,49.1005,71394000],["2017-08-10",47.846,47.846,113682000],["2017-08-11",48.3995,48.3995,69360000],["2017-08-14",49.165,49.165,63458000],["2017-08-15",49.137,49.137,50986000],["2017-08-16",48.909,48.909,62642000],["2017-08-17",48.0285,48.0285,70248000],["2017-08-18",47.9235,47.9235,65696000],["2017-08-21",47.6645,47.6645,63290000],["2017-08-22",48.345,48.345,55000000],["2017-08-23",47.9,47.9,53366000],["2017-08-24",47.6225,47.6225,103914000],["2017-08-25",47.263,47.263,66496000],["2017-08-28",47.301,47.301,51934000],["2017-08-29",47.703,47.703,57486000],["2017-08-30",48.3795,48.3795,58092000],["2017-08-31",49.03,49.03,66630000],["2017-09-01",48.9125,48.9125,50718000],["2017-09-05",48.2635,48.2635,57664000],["2017-09-06",48.39,48.39,42598000],["2017-09-07",48.9735,48.9735,51336000],["2017-09-08",48.295,48.295,52106000],["2017-09-11",48.898,48.898,43734000],["2017-09-12",49.129,49.129,49622000],["2017-09-13",49.98,49.98,67494000],["2017-09-14",49.6105,49.6105,78266000],["2017-09-15",49.3395,49.3395,75204000],["2017-09-18",48.7095,48.7095,68226000],["2017-09-19",48.493,48.493,53422000],["2017-09-20",48.6605,48.6605,57776000],["2017-09-21",48.2325,48.2325,46752000],["2017-09-22",47.755,47.755,52836000],["2017-09-25",46.9895,46.9895,102480000],["2017-09-26",46.93,46.93,71296000],["2017-09-27",47.5435,47.5435,62978000],["2017-09-28",47.82,47.82,50452000],["2017-09-29",48.0675,48.0675,50876000],["2017-10-02",47.9595,47.9595,48858000],["2017-10-03",47.855,47.855,53332000],["2017-10-04",48.2725,48.2725,50548000],["2017-10-05",49.0425,49.0425,64584000],["2017-10-06",49.479,49.479,75642000],["2017-10-09",49.5495,49.5495,58772000],["2017-10-10",49.36,49.36,61698000],["2017-10-11",49.75,49.75,46742000],["2017-10-12",50.0465,50.0465,81346000],["2017-10-13",50.147,50.147,48630000],["2017-10-16",50.317,50.317,40178000],["2017-10-17",50.4565,50.4565,46394000],["2017-10-18",49.85,49.85,49994000],["2017-10-19",49.3305,49.3305,62164000],["2017-10-20",49.1455,49.1455,47302000],["2017-10-23",48.315,48.315,69882000],["2017-10-24",48.795,48.795,54478000],["2017-10-25",48.6455,48.6455,60662000],["2017-10-26",48.6215,48.6215,112374000],["2017-10-27",55.0475,55.0475,331300000],["2017-10-30",55.5425,55.5425,132262000],["2017-10-31",55.264,55.264,69540000],["2017-11-01",55.184,55.184,75110000],["2017-11-02",54.711,54.711,73698000],["2017-11-03",55.58,55.58,75030000],["2017-11-06",56.033,56.033,67622000],["2017-11-07",56.1585,56.1585,53780000],["2017-11-08",56.644,56.644,51630000],["2017-11-09",56.4565,56.4565,74654000],["2017-11-10",56.2675,56.2675,43598000],["2017-11-13",56.4585,56.4585,58368000],["2017-11-14",56.842,56.842,62768000],["2017-11-15",56.3345,56.3345,78574000],["2017-11-16",56.8645,56.8645,44266000],["2017-11-17",56.494,56.494,48268000],["2017-11-20",56.3155,56.3155,43278000],["2017-11-21",56.9745,56.9745,49588000],["2017-11-22",57.808,57.808,71106000],["2017-11-24",59.3,59.3,70560000],["2017-11-27",59.7915,59.7915,134880000],["2017-11-28",59.68,59.68,91188000],["2017-11-29",58.0635,58.0635,185150000],["2017-11-30",58.8375,58.8375,90184000],["2017-12-01",58.1175,58.1175,82142000],["2017-12-04",56.6975,56.6975,118638000],["2017-12-05",57.0785,57.0785,81596000],["2017-12-06",57.6175,57.6175,57066000],["2017-12-07",57.9895,57.9895,50232000],["2017-12-08",58.1,58.1,61002000],["2017-12-11",58.446,58.446,47270000],["2017-12-12",58.254,58.254,44718000],["2017-12-13",58.2065,58.2065,52336000],["2017-12-14",58.713,58.713,64286000],["2017-12-15",58.957,58.957,95572000],["2017-12-18",59.529,59.529,58952000],["2017-12-19",59.369,59.369,51756000],["2017-12-20",58.881,58.881,47424000],["2017-12-21",58.738,58.738,42462000],["2017-12-22",58.418,58.418,31702000],["2017-12-26",58.838,58.838,40104000],["2017-12-27",59.113,59.113,37344000],["2017-12-28",59.305,59.305,36834000],["2017-12-29",58.4735,58.4735,53768000],["2018-01-02",59.4505,59.4505,53890000],["2018-01-03",60.21,60.21,62176000],["2018-01-04",60.4795,60.4795,60442000],["2018-01-05",61.457,61.457,70894000],["2018-01-08",62.3435,62.3435,85590000],["2018-01-09",62.635,62.635,73226000],["2018-01-10",62.7165,62.7165,53720000],["2018-01-11",63.834,63.834,62500000],["2018-01-12",65.26,65.26,108874000],["2018-01-16",65.243,65.243,144414000],["2018-01-17",64.75,64.75,105076000],["2018-01-18",64.666,64.666,80538000],["2018-01-19",64.729,64.729,91570000],["2018-01-22",66.3655,66.3655,82802000],["2018-01-23",68.127,68.127,103386000],["2018-01-24",67.8755,67.8755,136150000],["2018-01-25",68.8975,68.8975,95060000],["2018-01-26",70.1025,70.1025,97146000],["2018-01-29",70.884,70.884,114038000],["2018-01-30",71.891,71.891,117438000],["2018-01-31",72.5445,72.5445,128494000],["2018-02-01",69.5,69.5,182276000],["2018-02-02",71.4975,71.4975,222514000],["2018-02-05",69.5,69.5,229900000],["2018-02-06",72.142,72.142,221336000],["2018-02-07",70.839,70.839,143254000],["2018-02-08",67.525,67.525,171572000],["2018-02-09",66.98,66.98,282830000],["2018-02-12",69.3115,69.3115,134778000],["2018-02-13",70.7255,70.7255,118358000],["2018-02-14",72.5525,72.5525,119184000],["2018-02-15",73.088,73.088,113054000],["2018-02-16",72.4345,72.4345,89452000],["2018-02-20",73.4175,73.4175,129984000],["2018-02-21",74.146,74.146,126088000],["2018-02-22",74.267,74.267,97162000],["2018-02-23",75,75,88362000],["2018-02-26",76.0975,76.0975,99100000],["2018-02-27",75.599,75.599,96176000],["2018-02-28",75.6225,75.6225,90300000],["2018-03-01",74.6725,74.6725,136704000],["2018-03-02",75.0125,75.0125,131752000],["2018-03-05",76.1805,76.1805,104678000],["2018-03-06",76.882,76.882,91234000],["2018-03-07",77.25,77.25,83482000],["2018-03-08",77.593,77.593,77252000],["2018-03-09",78.9445,78.9445,90686000],["2018-03-12",79.9195,79.9195,103484000],["2018-03-13",79.409,79.409,130638000],["2018-03-14",79.55,79.55,85188000],["2018-03-15",79.116,79.116,81394000],["2018-03-16",78.584,78.584,108500000],["2018-03-19",77.2465,77.2465,131616000],["2018-03-20",79.3255,79.3255,91632000],["2018-03-21",79.093,79.093,95016000],["2018-03-22",77.246,77.246,126412000],["2018-03-23",74.778,74.778,160120000],["2018-03-26",77.793,77.793,112494000],["2018-03-27",74.8525,74.8525,139992000],["2018-03-28",71.571,71.571,274106000],["2018-03-29",72.367,72.367,251622000],["2018-04-02",68.5995,68.5995,209272000],["2018-04-03",69.6025,69.6025,204624000],["2018-04-04",70.5285,70.5285,139646000],["2018-04-05",72.5875,72.5875,128270000],["2018-04-06",70.2615,70.2615,117646000],["2018-04-09",70.304,70.304,84164000],["2018-04-10",71.811,71.811,85082000],["2018-04-11",71.3525,71.3525,71650000],["2018-04-12",72.425,72.425,62700000],["2018-04-13",71.5395,71.5395,73706000],["2018-04-16",72.075,72.075,56172000],["2018-04-17",75.1915,75.1915,102288000],["2018-04-18",76.392,76.392,104550000],["2018-04-19",77.8455,77.8455,130474000],["2018-04-20",76.3745,76.3745,110832000],["2018-04-23",75.893,75.893,89308000],["2018-04-24",73.0045,73.0045,149894000],["2018-04-25",73.0085,73.0085,131746000],["2018-04-26",75.898,75.898,176022000],["2018-04-27",78.631,78.631,261064000],["2018-04-30",78.3065,78.3065,109282000],["2018-05-01",79.113,79.113,91442000],["2018-05-02",78.484,78.484,87206000],["2018-05-03",78.604,78.604,85038000],["2018-05-04",79.0475,79.0475,68872000],["2018-05-07",80.007,80.007,76038000],["2018-05-08",79.6195,79.6195,61358000],["2018-05-09",80.4,80.4,72746000],["2018-05-10",80.454,80.454,56350000],["2018-05-11",80.1455,80.1455,45278000],["2018-05-14",80.077,80.077,50190000],["2018-05-15",78.806,78.806,101550000],["2018-05-16",79.364,79.364,51412000],["2018-05-17",79.088,79.088,42952000],["2018-05-18",78.7185,78.7185,52852000],["2018-05-21",79.273,79.273,58504000],["2018-05-22",79.07,79.07,42312000],["2018-05-23",80.093,80.093,67238000],["2018-05-24",80.1535,80.1535,68600000],["2018-05-25",80.5075,80.5075,53968000],["2018-05-29",80.6435,80.6435,76930000],["2018-05-30",81.2445,81.2445,58148000],["2018-05-31",81.481,81.481,63326000],["2018-06-01",82.077,82.077,66268000],["2018-06-04",83.2635,83.2635,63754000],["2018-06-05",84.8175,84.8175,95644000],["2018-06-06",84.7875,84.7875,109464000],["2018-06-07",84.465,84.465,75314000],["2018-06-08",84.1995,84.1995,59102000],["2018-06-11",84.456,84.456,46710000],["2018-06-12",84.9375,84.9375,45184000],["2018-06-13",85.243,85.243,66550000],["2018-06-14",86.193,86.193,63488000],["2018-06-15",85.7985,85.7985,95552000],["2018-06-18",86.1895,86.1895,62154000],["2018-06-19",86.739,86.739,85802000],["2018-06-20",87.504,87.504,86652000],["2018-06-21",86.511,86.511,98822000],["2018-06-22",85.7835,85.7835,81502000],["2018-06-25",83.1575,83.1575,150224000],["2018-06-26",84.5545,84.5545,87732000],["2018-06-27",83.0255,83.0255,97444000],["2018-06-28",85.0725,85.0725,90594000],["2018-06-29",84.99,84.99,90870000],["2018-07-02",85.689,85.689,63714000],["2018-07-03",84.698,84.698,43546000],["2018-07-05",84.9865,84.9865,59662000],["2018-07-06",85.5315,85.5315,53006000],["2018-07-09",86.951,86.951,60240000],["2018-07-10",87.1535,87.1535,60058000],["2018-07-11",87.75,87.75,64196000],["2018-07-12",89.831,89.831,90654000],["2018-07-13",90.6515,90.6515,87664000],["2018-07-16",91.1245,91.1245,109324000],["2018-07-17",92.1965,92.1965,113658000],["2018-07-18",92.146,92.146,97238000],["2018-07-19",90.6485,90.6485,93538000],["2018-07-20",90.685,90.685,77688000],["2018-07-23",90.1,90.1,77770000],["2018-07-24",91.462,91.462,85574000],["2018-07-25",93.1805,93.1805,74764000],["2018-07-26",90.4,90.4,198488000],["2018-07-27",90.8635,90.8635,193620000],["2018-07-30",88.961,88.961,131246000],["2018-07-31",88.872,88.872,114774000],["2018-08-01",89.8585,89.8585,83062000],["2018-08-02",91.7165,91.7165,87094000],["2018-08-03",91.1645,91.1645,69210000],["2018-08-06",92.3875,92.3875,67836000],["2018-08-07",93.124,93.124,67550000],["2018-08-08",94.326,94.326,79260000],["2018-08-09",94.926,94.926,97208000],["2018-08-10",94.315,94.315,72798000],["2018-08-13",94.81,94.81,110630000],["2018-08-14",95.9825,95.9825,79722000],["2018-08-15",94.131,94.131,154014000],["2018-08-16",94.326,94.326,79142000],["2018-08-17",94.111,94.111,82086000],["2018-08-20",93.8355,93.8355,57240000],["2018-08-21",94.171,94.171,62112000],["2018-08-22",95.245,95.245,61610000],["2018-08-23",95.145,95.145,71260000],["2018-08-24",95.2695,95.2695,56018000],["2018-08-27",96.384,96.384,71380000],["2018-08-28",96.641,96.641,62014000],["2018-08-29",99.905,99.905,130636000],["2018-08-30",100.119,100.119,145546000],["2018-08-31",100.6355,100.6355,84088000],["2018-09-04",101.9755,101.9755,114422000],["2018-09-05",99.741,99.741,164412000],["2018-09-06",97.9155,97.9155,149774000],["2018-09-07",97.6035,97.6035,97852000],["2018-09-10",96.9505,96.9505,90896000],["2018-09-11",99.3575,99.3575,100672000],["2018-09-12",99.5,99.5,88280000],["2018-09-13",99.4935,99.4935,72430000],["2018-09-14",98.5095,98.5095,72840000],["2018-09-17",95.4015,95.4015,141004000],["2018-09-18",97.0525,97.0525,85374000],["2018-09-19",96.321,96.321,81136000],["2018-09-20",97.215,97.215,63098000],["2018-09-21",95.7505,95.7505,137118000],["2018-09-24",96.718,96.718,84274000],["2018-09-25",98.7275,98.7275,90768000],["2018-09-26",98.7425,98.7425,86270000],["2018-09-27",100.649,100.649,86588000],["2018-09-28",100.15,100.15,81702000],["2018-10-01",100.218,100.218,69210000],["2018-10-02",98.5655,98.5655,108014000],["2018-10-03",97.638,97.638,105062000],["2018-10-04",95.471,95.471,145140000],["2018-10-05",94.4825,94.4825,136446000],["2018-10-08",93.221,93.221,147864000],["2018-10-09",93.516,93.516,95458000],["2018-10-10",87.7625,87.7625,219778000],["2018-10-11",85.968,85.968,278718000],["2018-10-12",89.4305,89.4305,188892000],["2018-10-15",88.0475,88.0475,128744000],["2018-10-16",90.998,90.998,117198000],["2018-10-17",91.5865,91.5865,105904000],["2018-10-18",88.536,88.536,117480000],["2018-10-19",88.2015,88.2015,118144000],["2018-10-22",89.465,89.465,90000000],["2018-10-23",88.435,88.435,134478000],["2018-10-24",83.21,83.21,138568000],["2018-10-25",89.1085,89.1085,205714000],["2018-10-26",82.1405,82.1405,299276000],["2018-10-29",76.944,76.944,277322000],["2018-10-30",76.521,76.521,249202000],["2018-10-31",79.9005,79.9005,187804000],["2018-11-01",83.2765,83.2765,162710000],["2018-11-02",83.2765,83.2765,139110000],["2018-11-05",81.39,81.39,112494000],["2018-11-06",82.1405,82.1405,85148000],["2018-11-07",87.7745,87.7745,163844000],["2018-11-08",87.7455,87.7455,130698000],["2018-11-09",85.6215,85.6215,118044000],["2018-11-12",81.8425,81.8425,136124000],["2018-11-13",81.5585,81.5585,118666000],["2018-11-14",79.9505,79.9505,129738000],["2018-11-15",80.972,80.972,168546000],["2018-11-16",79.6705,79.6705,121322000],["2018-11-19",75.6145,75.6145,155800000],["2018-11-20",74.773,74.773,217576000],["2018-11-21",75.8365,75.8365,114336000],["2018-11-23",75.103,75.103,54152000],["2018-11-26",79.0665,79.0665,125154000],["2018-11-27",79.071,79.071,115664000],["2018-11-28",83.8875,83.8875,169174000],["2018-11-29",83.6785,83.6785,132264000],["2018-11-30",84.5085,84.5085,115236000],["2018-12-03",88.618,88.618,137246000],["2018-12-04",83.42,83.42,173890000],["2018-12-06",84.9595,84.9595,175788000],["2018-12-07",81.4565,81.4565,151522000],["2018-12-10",82.0515,82.0515,149896000],["2018-12-11",82.162,82.162,124894000],["2018-12-12",83.177,83.177,131960000],["2018-12-13",82.919,82.919,105426000],["2018-12-14",79.5955,79.5955,127344000],["2018-12-17",76.0455,76.0455,176596000],["2018-12-18",77.574,77.574,130460000],["2018-12-19",74.754,74.754,175844000],["2018-12-20",73.0415,73.0415,199836000],["2018-12-21",68.8725,68.8725,272806000],["2018-12-24",67.198,67.198,144400000],["2018-12-26",73.545,73.545,208236000],["2018-12-27",73.082,73.082,194440000],["2018-12-28",73.901,73.901,176580000],["2018-12-31",75.0985,75.0985,139090000],["2019-01-02",76.9565,76.9565,159662000],["2019-01-03",75.014,75.014,139512000],["2019-01-04",78.7695,78.7695,183652000],["2019-01-07",81.4755,81.4755,159864000],["2019-01-08",82.829,82.829,177628000],["2019-01-09",82.971,82.971,126976000],["2019-01-10",82.811,82.811,130154000],["2019-01-11",82.028,82.028,93724000],["2019-01-14",80.8605,80.8605,120118000],["2019-01-15",83.728,83.728,119970000],["2019-01-16",84.189,84.189,127338000],["2019-01-17",84.661,84.661,84178000],["2019-01-18",84.81,84.81,120410000],["2019-01-22",81.6085,81.6085,128336000],["2019-01-23",82.001,82.001,104504000],["2019-01-24",82.7465,82.7465,81798000],["2019-01-25",83.5285,83.5285,98918000],["2019-01-28",81.8945,81.8945,96754000],["2019-01-29",79.694,79.694,92656000],["2019-01-30",83.5215,83.5215,115676000],["2019-01-31",85.9365,85.9365,218206000],["2019-02-01",81.3115,81.3115,230124000],["2019-02-04",81.6655,81.6655,98582000],["2019-02-05",82.9405,82.9405,89062000],["2019-02-06",82.013,82.013,78798000],["2019-02-07",80.7185,80.7185,92532000],["2019-02-08",79.411,79.411,113150000],["2019-02-11",79.55,79.55,66346000],["2019-02-12",81.9005,81.9005,97172000],["2019-02-13",82,82,71206000],["2019-02-14",81.1325,81.1325,82410000],["2019-02-15",80.3975,80.3975,86878000],["2019-02-19",81.379,81.379,73634000],["2019-02-20",81.105,81.105,66752000],["2019-02-21",80.972,80.972,69668000],["2019-02-22",81.578,81.578,61924000],["2019-02-25",81.65,81.65,63690000],["2019-02-26",81.82,81.82,53316000],["2019-02-27",82.0545,82.0545,62976000],["2019-02-28",81.9915,81.9915,60518000],["2019-03-01",83.5865,83.5865,99498000],["2019-03-04",84.8085,84.8085,123348000],["2019-03-05",84.6215,84.6215,73630000],["2019-03-06",83.4475,83.4475,79920000],["2019-03-07",81.2975,81.2975,99140000],["2019-03-08",81.04,81.04,93340000],["2019-03-11",83.531,83.531,77528000],["2019-03-12",83.655,83.655,72290000],["2019-03-13",84.5405,84.5405,71040000],["2019-03-14",84.311,84.311,58932000],["2019-03-15",85.618,85.618,151018000],["2019-03-18",87.1075,87.1075,108582000],["2019-03-19",88.0925,88.0925,127284000],["2019-03-20",89.8635,89.8635,125312000],["2019-03-21",90.963,90.963,115356000],["2019-03-22",88.2385,88.2385,127260000],["2019-03-25",88.713,88.713,102076000],["2019-03-26",89.188,89.188,97318000],["2019-03-27",88.285,88.285,86496000],["2019-03-28",88.671,88.671,60860000],["2019-03-29",89.0375,89.0375,66416000],["2019-04-01",90.7095,90.7095,84776000],["2019-04-02",90.699,90.699,68962000],["2019-04-03",91.035,91.035,78522000],["2019-04-04",90.943,90.943,72478000],["2019-04-05",91.864,91.864,72810000],["2019-04-08",92.493,92.493,75056000],["2019-04-09",91.792,91.792,74288000],["2019-04-10",92.3665,92.3665,59280000],["2019-04-11",92.2035,92.2035,53096000],["2019-04-12",92.153,92.153,62288000],["2019-04-15",92.2435,92.2435,74488000],["2019-04-16",93.152,93.152,60892000],["2019-04-17",93.241,93.241,57870000],["2019-04-18",93.0845,93.0845,54998000],["2019-04-22",94.3655,94.3655,67476000],["2019-04-23",96.1885,96.1885,92808000],["2019-04-24",95.0875,95.0875,73516000],["2019-04-25",95.1125,95.1125,121982000],["2019-04-26",97.5315,97.5315,168652000],["2019-04-29",96.9215,96.9215,80426000],["2019-04-30",96.326,96.326,70120000],["2019-05-01",95.576,95.576,62340000],["2019-05-02",95.041,95.041,79258000],["2019-05-03",98.123,98.123,127632000],["2019-05-06",97.5275,97.5275,108356000],["2019-05-07",96.05,96.05,118042000],["2019-05-08",95.8885,95.8885,81572000],["2019-05-09",94.9935,94.9935,106166000],["2019-05-10",94.499,94.499,114360000],["2019-05-13",91.134,91.134,115668000],["2019-05-14",92.006,92.006,92582000],["2019-05-15",93.5575,93.5575,93852000],["2019-05-16",95.3785,95.3785,94156000],["2019-05-17",93.45,93.45,94732000],["2019-05-20",92.9485,92.9485,75964000],["2019-05-21",92.876,92.876,80102000],["2019-05-22",92.984,92.984,58732000],["2019-05-23",90.774,90.774,88486000],["2019-05-24",91.164,91.164,67394000],["2019-05-28",91.8215,91.8215,64000000],["2019-05-29",90.9595,90.9595,85580000],["2019-05-30",90.816,90.816,62938000],["2019-05-31",88.7535,88.7535,92376000],["2019-06-03",84.6345,84.6345,181974000],["2019-06-04",86.478,86.478,113582000],["2019-06-05",86.925,86.925,84796000],["2019-06-06",87.718,87.718,73786000],["2019-06-07",90.2015,90.2015,96164000],["2019-06-10",93.0315,93.0315,107420000],["2019-06-11",93.185,93.185,80854000],["2019-06-12",92.766,92.766,53566000],["2019-06-13",93.515,93.515,55916000],["2019-06-14",93.4835,93.4835,57024000],["2019-06-17",94.3015,94.3015,52686000],["2019-06-18",95.0685,95.0685,77914000],["2019-06-19",95.4395,95.4395,57906000],["2019-06-20",95.9095,95.9095,64344000],["2019-06-21",95.565,95.565,78672000],["2019-06-24",95.695,95.695,45660000],["2019-06-25",93.9135,93.9135,60246000],["2019-06-26",94.8915,94.8915,48838000],["2019-06-27",95.214,95.214,42834000],["2019-06-28",94.6815,94.6815,60748000],["2019-07-01",96.1095,96.1095,63842000],["2019-07-02",96.7155,96.7155,52918000],["2019-07-03",96.95,96.95,33806000],["2019-07-05",97.1455,97.1455,52568000],["2019-07-08",97.616,97.616,57668000],["2019-07-09",99.415,99.415,86914000],["2019-07-10",100.8705,100.8705,98638000],["2019-07-11",100.0535,100.0535,86356000],["2019-07-12",100.55,100.55,50186000],["2019-07-15",101.0495,101.0495,59626000],["2019-07-16",100.495,100.495,52364000],["2019-07-17",99.6015,99.6015,51176000],["2019-07-18",98.895,98.895,69738000],["2019-07-19",98.226,98.226,63712000],["2019-07-22",99.2815,99.2815,58000000],["2019-07-23",99.7245,99.7245,54070000],["2019-07-24",100.0405,100.0405,52626000],["2019-07-25",98.691,98.691,82730000],["2019-07-26",97.1525,97.1525,98542000],["2019-07-29",95.6225,95.6225,89864000],["2019-07-30",94.9265,94.9265,58218000],["2019-07-31",93.339,93.339,89414000],["2019-08-01",92.766,92.766,94266000],["2019-08-02",91.162,91.162,99124000],["2019-08-05",88.2565,88.2565,121164000],["2019-08-06",89.3915,89.3915,101406000],["2019-08-07",89.67,89.67,90538000],["2019-08-08",91.6445,91.6445,74024000],["2019-08-09",90.379,90.379,57596000],["2019-08-12",89.246,89.246,58110000],["2019-08-13",91.217,91.217,79880000],["2019-08-14",88.148,88.148,97872000],["2019-08-15",88.806,88.806,75182000],["2019-08-16",89.6285,89.6285,60360000],["2019-08-19",90.806,90.806,56326000],["2019-08-20",90.069,90.069,38590000],["2019-08-21",91.177,91.177,40636000],["2019-08-22",90.233,90.233,53070000],["2019-08-23",87.481,87.481,105416000],["2019-08-26",88.4435,88.4435,61600000],["2019-08-27",88.0915,88.0915,60394000],["2019-08-28",88.2125,88.2125,48394000],["2019-08-29",89.32,89.32,60302000],["2019-08-30",88.8145,88.8145,61174000],["2019-09-03",89.492,89.492,70860000],["2019-09-04",90.031,90.031,46482000],["2019-09-05",92.036,92.036,66216000],["2019-09-06",91.6755,91.6755,49938000],["2019-09-09",91.5675,91.5675,59990000],["2019-09-10",91.0275,91.0275,52278000],["2019-09-11",91.1495,91.1495,48656000],["2019-09-12",92.1775,92.1775,56470000],["2019-09-13",91.967,91.967,39426000],["2019-09-16",90.392,90.392,73510000],["2019-09-17",91.1275,91.1275,39648000],["2019-09-18",90.873,90.873,50112000],["2019-09-19",91.075,91.075,40630000],["2019-09-20",89.708,89.708,106838000],["2019-09-23",89.265,89.265,58446000],["2019-09-24",87.0805,87.0805,92320000],["2019-09-25",88.4165,88.4165,69864000],["2019-09-26",86.992,86.992,70736000],["2019-09-27",86.2725,86.2725,78144000],["2019-09-30",86.7955,86.7955,52894000],["2019-10-01",86.7825,86.7825,61690000],["2019-10-02",85.6615,85.6615,66022000],["2019-10-03",86.221,86.221,69364000],["2019-10-04",86.9825,86.9825,49438000],["2019-10-07",86.633,86.633,43094000],["2019-10-08",85.2755,85.2755,50840000],["2019-10-09",86.0995,86.0995,40870000],["2019-10-10",86.013,86.013,51504000],["2019-10-11",86.596,86.596,65100000],["2019-10-14",86.8215,86.8215,38204000],["2019-10-15",88.369,88.369,62234000],["2019-10-16",88.8715,88.8715,55268000],["2019-10-17",89.374,89.374,52948000],["2019-10-18",87.8755,87.8755,67250000],["2019-10-21",89.283,89.283,42608000],["2019-10-22",88.2865,88.2865,42234000],["2019-10-23",88.1085,88.1085,42764000],["2019-10-24",89.039,89.039,88922000],["2019-10-25",88.0665,88.0665,192528000],["2019-10-28",88.854,88.854,74178000],["2019-10-29",88.1355,88.1355,45538000],["2019-10-30",88.9995,88.9995,48988000],["2019-10-31",88.833,88.833,55624000],["2019-11-01",89.572,89.572,55808000],["2019-11-04",90.233,90.233,55438000],["2019-11-05",90.0855,90.0855,37710000],["2019-11-06",89.7885,89.7885,40596000],["2019-11-07",89.41,89.41,53022000],["2019-11-08",89.294,89.294,42466000],["2019-11-11",88.5825,88.5825,38920000],["2019-11-12",88.9,88.9,40752000],["2019-11-13",87.6555,87.6555,59790000],["2019-11-14",87.73,87.73,45296000],["2019-11-15",86.9745,86.9745,78552000],["2019-11-18",87.6265,87.6265,56790000],["2019-11-19",87.6395,87.6395,45416000],["2019-11-20",87.2765,87.2765,55800000],["2019-11-21",86.7355,86.7355,53258000],["2019-11-22",87.286,87.286,49582000],["2019-11-25",88.692,88.692,69724000],["2019-11-26",89.847,89.847,63624000],["2019-11-27",90.9255,90.9255,60512000],["2019-11-29",90.04,90.04,38468000],["2019-12-02",89.08,89.08,78512000],["2019-12-03",88.498,88.498,67618000],["2019-12-04",88.0345,88.0345,53402000],["2019-12-05",87.024,87.024,56476000],["2019-12-06",87.58,87.58,62348000],["2019-12-09",87.4755,87.4755,48856000],["2019-12-10",86.9605,86.9605,50286000],["2019-12-11",87.436,87.436,41952000],["2019-12-12",88.0165,88.0165,61918000],["2019-12-13",88.047,88.047,54914000],["2019-12-16",88.4605,88.4605,62904000],["2019-12-17",89.533,89.533,72888000],["2019-12-18",89.2015,89.2015,67028000],["2019-12-19",89.614,89.614,53056000],["2019-12-20",89.325,89.325,103016000],["2019-12-23",89.65,89.65,42728000],["2019-12-24",89.4605,89.4605,17626000],["2019-12-26",93.4385,93.4385,120108000],["2019-12-27",93.49,93.49,123732000],["2019-12-30",92.3445,92.3445,73494000],["2019-12-31",92.392,92.392,50130000],["2020-01-02",94.9005,94.9005,80580000],["2020-01-03",93.7485,93.7485,75288000],["2020-01-06",95.144,95.144,81236000],["2020-01-07",95.343,95.343,80898000],["2020-01-08",94.5985,94.5985,70160000],["2020-01-09",95.0525,95.0525,63346000],["2020-01-10",94.158,94.158,57074000],["2020-01-13",94.565,94.565,55616000],["2020-01-14",93.472,93.472,68818000],["2020-01-15",93.101,93.101,57932000],["2020-01-16",93.897,93.897,53190000],["2020-01-17",93.236,93.236,79946000],["2020-01-21",94.6,94.6,74156000],["2020-01-22",94.373,94.373,64326000],["2020-01-23",94.229,94.229,49692000],["2020-01-24",93.082,93.082,75324000],["2020-01-27",91.417,91.417,70570000],["2020-01-28",92.6625,92.6625,56160000],["2020-01-29",92.9,92.9,41760000],["2020-01-30",93.534,93.534,126548000],["2020-01-31",100.436,100.436,311346000],["2020-02-03",100.21,100.21,117834000],["2020-02-04",102.4835,102.4835,105786000],["2020-02-05",101.9935,101.9935,87524000],["2020-02-06",102.5115,102.5115,63660000],["2020-02-07",103.964,103.964,101906000],["2020-02-10",106.6955,106.6955,101124000],["2020-02-11",107.54,107.54,114920000],["2020-02-12",108,108,66686000],["2020-02-13",107.4935,107.4935,60636000],["2020-02-14",106.7435,106.7435,52124000],["2020-02-18",107.7835,107.7835,58912000],["2020-02-19",108.511,108.511,51224000],["2020-02-20",107.655,107.655,62626000],["2020-02-21",104.7985,104.7985,92926000],["2020-02-24",100.4645,100.4645,130940000],["2020-02-25",98.637,98.637,124382000],["2020-02-26",98.9795,98.9795,104492000],["2020-02-27",94.215,94.215,162880000],["2020-02-28",94.1875,94.1875,189620000],["2020-03-02",97.6975,97.6975,135234000],["2020-03-03",95.4495,95.4495,150690000],["2020-03-04",98.7915,98.7915,95458000],["2020-03-05",96.2015,96.2015,94964000],["2020-03-06",95.0545,95.0545,105472000],["2020-03-09",90.0305,90.0305,156264000],["2020-03-10",94.591,94.591,142666000],["2020-03-11",91.043,91.043,112496000],["2020-03-12",83.8305,83.8305,226924000],["2020-03-13",89.25,89.25,176194000],["2020-03-16",84.4575,84.4575,178346000],["2020-03-17",90.392,90.392,218342000],["2020-03-18",91.5,91.5,192904000],["2020-03-19",94.0465,94.0465,207998000],["2020-03-20",92.3045,92.3045,196358000],["2020-03-23",95.1415,95.1415,156170000],["2020-03-24",97.005,97.005,142942000],["2020-03-25",94.292,94.292,129582000],["2020-03-26",97.7745,97.7745,124426000],["2020-03-27",95.005,95.005,107758000],["2020-03-30",98.1975,98.1975,122522000],["2020-03-31",97.486,97.486,102472000],["2020-04-01",95.385,95.385,82438000],["2020-04-02",95.9415,95.9415,86720000],["2020-04-03",95.3295,95.3295,72198000],["2020-04-06",99.8795,99.8795,115464000],["2020-04-07",100.58,100.58,102280000],["2020-04-08",102.15,102.15,79546000],["2020-04-09",102.138,102.138,92930000],["2020-04-13",108.4435,108.4435,134334000],["2020-04-14",114.166,114.166,161744000],["2020-04-15",115.384,115.384,137332000],["2020-04-16",120.4095,120.4095,240764000],["2020-04-17",118.75,118.75,158600000],["2020-04-20",119.6805,119.6805,115414000],["2020-04-21",116.406,116.406,149534000],["2020-04-22",118.1745,118.1745,84244000],["2020-04-23",119.9725,119.9725,101332000],["2020-04-24",120.511,120.511,76498000],["2020-04-27",118.8,118.8,112912000],["2020-04-28",115.704,115.704,105388000],["2020-04-29",118.6355,118.6355,91832000],["2020-04-30",123.7,123.7,190692000],["2020-05-01",114.302,114.302,195452000],["2020-05-04",115.7995,115.7995,97318000],["2020-05-05",115.89,115.89,64850000],["2020-05-06",117.563,117.563,62356000],["2020-05-07",118.3805,118.3805,67928000],["2020-05-08",118.9805,118.9805,64132000],["2020-05-11",120.45,120.45,65184000],["2020-05-12",117.8475,117.8475,61498000],["2020-05-13",118.396,118.396,95658000],["2020-05-14",119.4425,119.4425,72962000],["2020-05-15",120.489,120.489,84700000],["2020-05-18",121.313,121.313,87144000],["2020-05-19",122.4665,122.4665,86410000],["2020-05-20",124.897,124.897,79962000],["2020-05-21",122.337,122.337,102288000],["2020-05-22",121.844,121.844,57342000],["2020-05-26",121.093,121.093,71364000],["2020-05-27",120.5195,120.5195,101138000],["2020-05-28",120.055,120.055,63804000],["2020-05-29",122.1185,122.1185,70198000],["2020-06-01",123.552,123.552,58578000],["2020-06-02",123.6205,123.6205,50598000],["2020-06-03",123.92,123.92,53420000],["2020-06-04",123.03,123.03,58974000],["2020-06-05",124.15,124.15,66128000],["2020-06-08",126.203,126.203,79414000],["2020-06-09",130.043,130.043,103520000],["2020-06-10",132.3725,132.3725,98920000],["2020-06-11",127.898,127.898,116002000],["2020-06-12",127.251,127.251,108722000],["2020-06-15",128.634,128.634,77302000],["2020-06-16",130.7635,130.7635,71712000],["2020-06-17",132.049,132.049,59186000],["2020-06-18",132.69901,132.69901,49756000],["2020-06-19",133.7505,133.7505,115540000],["2020-06-22",135.69099,135.69099,64176000],["2020-06-23",138.2205,138.2205,84634000],["2020-06-24",136.72,136.72,90532000],["2020-06-25",137.729,137.729,59374000],["2020-06-26",134.64349,134.64349,130016000],["2020-06-29",134.019,134.019,84468000],["2020-06-30",137.94099,137.94099,75394000],["2020-07-01",143.935,143.935,127268000],["2020-07-02",144.515,144.515,131868000],["2020-07-06",152.85201,152.85201,137612000],["2020-07-07",150.006,150.006,105150000],["2020-07-08",154.0555,154.0555,100752000],["2020-07-09",159.1315,159.1315,127774000],["2020-07-10",160,160,109720000],["2020-07-13",155.2,155.2,154408000],["2020-07-14",154.2,154.2,144638000],["2020-07-15",150.4435,150.4435,115778000],["2020-07-16",149.995,149.995,127884000],["2020-07-17",148.0985,148.0985,95226000],["2020-07-20",159.842,159.842,151964000],["2020-07-21",156.91451,156.91451,122426000],["2020-07-22",154.9955,154.9955,82084000],["2020-07-23",149.3275,149.3275,113138000],["2020-07-24",150.4455,150.4455,112648000],["2020-07-27",152.7605,152.7605,83410000],["2020-07-28",150.01649,150.01649,62534000],["2020-07-29",151.6765,151.6765,59482000],["2020-07-30",152.59399,152.59399,122566000],["2020-07-31",158.23399,158.23399,161710000],["2020-08-03",155.5945,155.5945,101494000],["2020-08-04",156.9415,156.9415,93886000],["2020-08-05",160.2515,160.2515,78330000],["2020-08-06",161.25,161.25,78812000],["2020-08-07",158.373,158.373,78722000],["2020-08-10",157.408,157.408,63346000],["2020-08-11",154.03349,154.03349,74362000],["2020-08-12",158.112,158.112,70442000],["2020-08-13",158.05099,158.05099,62980000],["2020-08-14",157.401,157.401,55034000],["2020-08-17",159.1205,159.1205,53824000],["2020-08-18",165.6245,165.6245,106920000],["2020-08-19",163.024,163.024,83702000],["2020-08-20",164.8685,164.8685,66650000],["2020-08-21",164.23599,164.23599,71518000],["2020-08-24",165.373,165.373,93326000],["2020-08-25",167.32449,167.32449,79856000],["2020-08-26",172.0925,172.0925,130174000],["2020-08-27",170,170,85296000],["2020-08-28",170.09,170.09,57940000],["2020-08-31",172.548,172.548,83718000],["2020-09-01",174.95599,174.95599,68644000],["2020-09-02",176.57249,176.57249,78630000],["2020-09-03",168.39999,168.39999,163222000],["2020-09-04",164.731,164.731,175636000],["2020-09-08",157.492,157.492,121884000],["2020-09-09",163.4305,163.4305,103774000],["2020-09-10",158.75549,158.75549,106614000],["2020-09-11",155.811,155.811,101880000],["2020-09-14",155.1485,155.1485,90592000],["2020-09-15",157.8065,157.8065,80430000],["2020-09-16",153.905,153.905,90244000],["2020-09-17",150.43649,150.43649,128982000],["2020-09-18",147.7455,147.7455,177852000],["2020-09-21",148.0235,148.0235,122358000],["2020-09-22",156.44949,156.44949,138976000],["2020-09-23",149.993,149.993,113054000],["2020-09-24",150.9895,150.9895,110588000],["2020-09-25",154.7565,154.7565,92304000],["2020-09-28",158.7025,158.7025,84484000],["2020-09-29",157.244,157.244,69916000],["2020-09-30",157.43649,157.43649,97922000],["2020-10-01",161.063,161.063,99438000],["2020-10-02",156.25,156.25,112262000],["2020-10-05",159.96001,159.96001,75506000],["2020-10-06",154.998,154.998,101738000],["2020-10-07",159.7845,159.7845,86188000],["2020-10-08",159.5275,159.5275,63482000],["2020-10-09",164.3325,164.3325,98158000],["2020-10-12",172.1465,172.1465,167284000],["2020-10-13",172.1815,172.1815,114894000],["2020-10-14",168.1855,168.1855,116254000],["2020-10-15",166.9325,166.9325,104468000],["2020-10-16",163.6355,163.6355,129488000],["2020-10-19",160.3605,160.3605,104472000],["2020-10-20",160.85049,160.85049,90194000],["2020-10-21",159.24699,159.24699,91854000],["2020-10-22",158.82001,158.82001,84240000],["2020-10-23",160.22,160.22,69334000],["2020-10-26",160.35201,160.35201,118024000],["2020-10-27",164.3165,164.3165,85820000],["2020-10-28",158.13901,158.13901,111766000],["2020-10-29",160.55051,160.55051,131930000],["2020-10-30",151.8075,151.8075,167728000],["2020-11-02",150.224,150.224,145148000],["2020-11-03",152.4205,152.4205,97958000],["2020-11-04",162.058,162.058,136780000],["2020-11-05",166.10001,166.10001,115786000],["2020-11-06",165.5685,165.5685,92946000],["2020-11-09",157.187,157.187,143808000],["2020-11-10",151.75101,151.75101,131820000],["2020-11-11",156.86951,156.86951,87338000],["2020-11-12",155.51401,155.51401,87240000],["2020-11-13",156.44051,156.44051,75124000],["2020-11-16",156.55299,156.55299,76174000],["2020-11-17",156.783,156.783,68894000],["2020-11-18",155.27299,155.27299,58336000],["2020-11-19",155.851,155.851,60206000],["2020-11-20",154.97,154.97,67488000],["2020-11-23",154.91949,154.91949,94178000],["2020-11-24",155.903,155.903,72042000],["2020-11-25",159.25349,159.25349,75808000],["2020-11-27",159.767,159.767,47858000],["2020-11-30",158.40199,158.40199,81278000],["2020-12-01",161.004,161.004,90740000],["2020-12-02",160.1765,160.1765,62586000],["2020-12-03",159.3365,159.3365,57840000],["2020-12-04",158.129,158.129,58272000],["2020-12-07",157.89999,157.89999,55026000],["2020-12-08",158.8645,158.8645,65726000],["2020-12-09",155.21001,155.21001,82016000],["2020-12-10",155.07449,155.07449,60604000],["2020-12-11",155.821,155.821,61294000],["2020-12-14",157.8485,157.8485,83116000],["2020-12-15",158.256,158.256,66390000],["2020-12-16",162.048,162.048,88552000],["2020-12-17",161.804,161.804,69486000],["2020-12-18",160.0825,160.0825,119914000],["2020-12-21",160.30901,160.30901,76736000],["2020-12-22",160.326,160.326,47388000],["2020-12-23",159.2635,159.2635,41876000],["2020-12-24",158.63451,158.63451,29038000],["2020-12-28",164.198,164.198,113736000],["2020-12-29",166.10001,166.10001,97458000],["2020-12-30",164.2925,164.2925,64186000],["2020-12-31",162.8465,162.8465,59144000],["2021-01-04",159.3315,159.3315,88228000],["2021-01-05",160.92551,160.92551,53110000],["2021-01-06",156.91901,156.91901,87896000],["2021-01-07",158.108,158.108,70290000],["2021-01-08",159.13499,159.13499,70754000],["2021-01-11",155.71049,155.71049,73668000],["2021-01-12",156.0415,156.0415,70292000],["2021-01-13",158.29449,158.29449,66424000],["2021-01-14",156.3735,156.3735,61418000],["2021-01-15",155.21249,155.21249,84880000],["2021-01-19",156.03799,156.03799,66102000],["2021-01-20",163.16901,163.16901,106196000],["2021-01-21",165.3495,165.3495,98722000],["2021-01-22",164.6115,164.6115,56438000],["2021-01-25",164.7,164.7,74996000],["2021-01-26",166.3065,166.3065,59104000],["2021-01-27",161.629,161.629,93204000],["2021-01-28",161.881,161.881,62984000],["2021-01-29",160.31,160.31,85872000],["2021-02-01",167.144,167.144,83204000],["2021-02-02",169,169,141972000],["2021-02-03",165.6265,165.6265,141776000],["2021-02-04",166.55,166.55,73414000],["2021-02-05",167.6075,167.6075,72416000],["2021-02-08",166.147,166.147,65148000],["2021-02-09",165.25,165.25,44070000],["2021-02-10",164.32899,164.32899,63032000],["2021-02-11",163.10651,163.10651,46028000],["2021-02-12",163.8855,163.8855,46706000],["2021-02-16",163.44749,163.44749,51494000],["2021-02-17",165.43201,165.43201,65950000],["2021-02-18",166.4115,166.4115,60548000],["2021-02-19",162.495,162.495,86104000],["2021-02-22",159.037,159.037,70314000],["2021-02-23",159.72501,159.72501,93544000],["2021-02-24",157.9765,157.9765,60226000],["2021-02-25",152.858,152.858,90676000],["2021-02-26",154.6465,154.6465,85518000],["2021-03-01",157.30701,157.30701,54582000],["2021-03-02",154.7265,154.7265,51916000],["2021-03-03",150.25,150.25,79774000],["2021-03-04",148.87849,148.87849,109632000],["2021-03-05",150.02299,150.02299,107772000],["2021-03-08",147.5975,147.5975,83700000],["2021-03-09",153.1425,153.1425,80600000],["2021-03-10",152.882,152.882,60250000],["2021-03-11",155.6795,155.6795,55528000],["2021-03-12",154.4745,154.4745,48438000],["2021-03-15",154.084,154.084,58272000],["2021-03-16",154.593,154.593,50776000],["2021-03-17",156.7865,156.7865,62372000],["2021-03-18",151.39951,151.39951,72992000],["2021-03-19",153.748,153.748,92508000],["2021-03-22",155.5435,155.5435,58044000],["2021-03-23",156.875,156.875,76346000],["2021-03-24",154.3535,154.3535,59180000],["2021-03-25",152.313,152.313,71270000],["2021-03-26",152.6015,152.6015,66258000],["2021-03-29",153.7865,153.7865,54920000],["2021-03-30",152.7645,152.7645,46752000],["2021-03-31",154.70399,154.70399,61878000],["2021-04-01",158.05,158.05,58806000],["2021-04-05",161.3365,161.3365,66698000],["2021-04-06",161.19099,161.19099,50756000],["2021-04-07",163.9695,163.9695,66924000],["2021-04-08",164.965,164.965,56242000],["2021-04-09",168.61,168.61,86830000],["2021-04-12",168.9695,168.9695,65636000],["2021-04-13",170,170,66316000],["2021-04-14",166.64999,166.64999,62904000],["2021-04-15",168.9545,168.9545,64672000],["2021-04-16",169.972,169.972,63720000],["2021-04-19",168.60049,168.60049,54508000],["2021-04-20",166.7345,166.7345,52460000],["2021-04-21",168.101,168.101,44224000],["2021-04-22",165.452,165.452,51612000],["2021-04-23",167.04401,167.04401,63856000],["2021-04-26",170.45,170.45,97614000],["2021-04-27",170.87151,170.87151,76542000],["2021-04-28",172.925,172.925,92638000],["2021-04-29",173.56551,173.56551,153648000],["2021-04-30",173.371,173.371,140186000],["2021-05-03",169.32449,169.32449,117510000],["2021-05-04",165.59351,165.59351,108788000],["2021-05-05",163.52699,163.52699,74226000],["2021-05-06",165.3185,165.3185,88954000],["2021-05-07",164.58051,164.58051,94206000],["2021-05-10",159.52451,159.52451,116772000],["2021-05-11",161.1955,161.1955,92396000],["2021-05-12",157.597,157.597,98728000],["2021-05-13",158.0735,158.0735,67018000],["2021-05-14",161.145,161.145,66500000],["2021-05-17",163.5195,163.5195,74478000],["2021-05-18",161.614,161.614,56568000],["2021-05-19",161.59,161.59,53594000],["2021-05-20",162.384,162.384,52664000],["2021-05-21",160.15401,160.15401,82098000],["2021-05-24",162.2495,162.2495,48456000],["2021-05-25",162.9525,162.9525,65222000],["2021-05-26",163.258,163.258,47680000],["2021-05-27",161.50549,161.50549,51224000],["2021-05-28",161.1535,161.1535,46596000],["2021-06-01",160.9325,160.9325,48600000],["2021-06-02",161.69949,161.69949,40290000],["2021-06-03",159.35049,159.35049,47966000],["2021-06-04",160.311,160.311,44994000],["2021-06-07",159.9005,159.9005,44316000],["2021-06-08",163.20551,163.20551,68334000],["2021-06-09",164.0575,164.0575,49110000],["2021-06-10",167.4825,167.4825,69530000],["2021-06-11",167.34151,167.34151,56348000],["2021-06-14",169.1935,169.1935,51394000],["2021-06-15",169.15649,169.15649,48524000],["2021-06-16",170.7625,170.7625,84056000],["2021-06-17",174.46201,174.46201,102730000],["2021-06-18",174.345,174.345,104954000],["2021-06-21",172.698,172.698,65542000],["2021-06-22",175.272,175.272,66902000],["2021-06-23",175.19099,175.19099,56266000],["2021-06-24",172.45399,172.45399,76640000],["2021-06-25",170.073,170.073,78820000],["2021-06-28",172.1945,172.1945,44856000],["2021-06-29",172.407,172.407,41968000],["2021-06-30",172.008,172.008,48080000],["2021-07-01",171.6485,171.6485,40742000],["2021-07-02",175.549,175.549,63388000],["2021-07-06",183.787,183.787,134896000],["2021-07-07",184.82899,184.82899,106562000],["2021-07-08",186.5705,186.5705,103612000],["2021-07-09",185.967,185.967,74964000],["2021-07-12",185.92751,185.92751,51432000],["2021-07-13",183.868,183.868,76918000],["2021-07-14",184.084,184.084,65932000],["2021-07-15",181.56,181.56,63706000],["2021-07-16",178.6815,178.6815,80874000],["2021-07-19",177.47951,177.47951,75692000],["2021-07-20",178.6595,178.6595,65114000],["2021-07-21",179.25999,179.25999,46380000],["2021-07-22",181.9015,181.9015,65308000],["2021-07-23",182.832,182.832,48726000],["2021-07-26",184.991,184.991,58002000],["2021-07-27",181.3195,181.3195,82638000],["2021-07-28",181.51601,181.51601,59988000],["2021-07-29",179.996,179.996,110400000],["2021-07-30",166.3795,166.3795,199312000],["2021-08-02",166.57401,166.57401,67078000],["2021-08-03",168.312,168.312,83146000],["2021-08-04",167.73599,167.73599,43678000],["2021-08-05",168.7995,168.7995,48670000],["2021-08-06",167.24699,167.24699,52752000],["2021-08-09",167.09351,167.09351,42964000],["2021-08-10",166.034,166.034,48252000],["2021-08-11",164.6055,164.6055,58944000],["2021-08-12",165.175,165.175,46282000],["2021-08-13",164.6985,164.6985,41134000],["2021-08-16",164.94949,164.94949,66394000],["2021-08-17",162.09801,162.09801,67758000],["2021-08-18",160.061,160.061,56086000],["2021-08-19",159.3875,159.3875,75658000],["2021-08-20",159.9975,159.9975,67168000],["2021-08-23",163.2935,163.2935,65362000],["2021-08-24",165.289,165.289,51036000],["2021-08-25",164.959,164.959,33606000],["2021-08-26",165.8,165.8,41976000],["2021-08-27",167.48151,167.48151,48048000],["2021-08-30",171.07851,171.07851,63844000],["2021-08-31",173.53951,173.53951,87128000],["2021-09-01",173.95,173.95,72598000],["2021-09-02",173.15601,173.15601,58474000],["2021-09-03",173.9025,173.9025,51514000],["2021-09-07",175.46449,175.46449,54758000],["2021-09-08",176.27499,176.27499,61068000],["2021-09-09",174.20799,174.20799,54384000],["2021-09-10",173.4575,173.4575,47946000],["2021-09-13",172.85851,172.85851,51380000],["2021-09-14",172.5,172.5,38738000],["2021-09-15",173.78951,173.78951,59150000],["2021-09-16",174.412,174.412,51672000],["2021-09-17",173.12601,173.12601,92332000],["2021-09-20",167.7865,167.7865,93382000],["2021-09-21",167.1815,167.1815,55618000],["2021-09-22",169.0025,169.0025,48228000],["2021-09-23",170.8,170.8,47588000],["2021-09-24",171.276,171.276,42324000],["2021-09-27",170.28999,170.28999,72690000],["2021-09-28",165.798,165.798,88616000],["2021-09-29",165.056,165.056,51246000],["2021-09-30",164.252,164.252,56848000],["2021-10-01",164.16299,164.16299,56712000],["2021-10-04",159.489,159.489,90462000],["2021-10-05",161.05,161.05,65384000],["2021-10-06",163.10049,163.10049,50660000],["2021-10-07",165.12151,165.12151,48182000],["2021-10-08",164.431,164.431,39964000],["2021-10-11",162.315,162.315,40684000],["2021-10-12",162.3665,162.3665,36392000],["2021-10-13",164.214,164.214,48402000],["2021-10-14",164.993,164.993,42190000],["2021-10-15",170.451,170.451,103598000],["2021-10-18",172.33701,172.33701,63482000],["2021-10-19",172.2075,172.2075,47722000],["2021-10-20",170.75301,170.75301,42796000],["2021-10-21",171.7505,171.7505,37628000],["2021-10-22",166.7775,166.7775,62782000],["2021-10-25",166.01849,166.01849,44520000],["2021-10-26",168.8035,168.8035,53966000],["2021-10-27",169.6245,169.6245,54044000],["2021-10-28",172.32851,172.32851,114174000],["2021-10-29",168.62151,168.62151,129722000],["2021-11-01",165.9055,165.9055,72178000],["2021-11-02",165.6375,165.6375,52552000],["2021-11-03",169.2,169.2,67944000],["2021-11-04",173.85001,173.85001,107060000],["2021-11-05",175.94949,175.94949,99940000],["2021-11-08",174.44901,174.44901,61480000],["2021-11-09",178.81149,178.81149,85898000],["2021-11-10",174.10249,174.10249,80548000],["2021-11-11",173.625,173.625,45288000],["2021-11-12",176.25751,176.25751,53788000],["2021-11-15",177.284,177.284,58594000],["2021-11-16",177.035,177.035,44342000],["2021-11-17",177.45,177.45,51206000],["2021-11-18",184.80299,184.80299,114070000],["2021-11-19",183.82851,183.82851,98734000],["2021-11-22",178.62849,178.62849,96844000],["2021-11-23",179.002,179.002,73804000],["2021-11-24",179.02049,179.02049,46560000],["2021-11-26",175.228,175.228,59826000],["2021-11-29",178.07851,178.07851,65312000],["2021-11-30",175.3535,175.3535,80022000],["2021-12-01",172.186,172.186,74916000],["2021-12-02",171.868,171.868,64726000],["2021-12-03",169.4895,169.4895,80712000],["2021-12-06",171.3685,171.3685,68860000],["2021-12-07",176.16451,176.16451,66410000],["2021-12-08",176.158,176.158,45254000],["2021-12-09",174.17101,174.17101,46062000],["2021-12-10",172.21201,172.21201,60690000],["2021-12-13",169.5675,169.5675,62170000],["2021-12-14",169.09151,169.09151,55976000],["2021-12-15",173.315,173.315,75794000],["2021-12-16",168.871,168.871,60876000],["2021-12-17",170.0175,170.0175,85542000],["2021-12-20",167.07899,167.07899,57372000],["2021-12-21",170.41701,170.41701,55956000],["2021-12-22",171.037,171.037,55036000],["2021-12-23",171.0685,171.0685,36788000],["2021-12-27",169.66949,169.66949,58688000],["2021-12-28",170.661,170.661,54638000],["2021-12-29",169.201,169.201,35754000],["2021-12-30",168.6445,168.6445,37584000],["2021-12-31",166.717,166.717,47830000],["2022-01-03",170.4045,170.4045,63520000],["2022-01-04",167.522,167.522,70726000],["2022-01-05",164.35699,164.35699,64302000],["2022-01-06",163.254,163.254,51958000],["2022-01-07",162.554,162.554,46606000],["2022-01-10",161.48599,161.48599,87798000],["2022-01-11",165.362,165.362,62806000],["2022-01-12",165.207,165.207,50030000],["2022-01-13",161.214,161.214,52188000],["2022-01-14",162.138,162.138,45974000],["2022-01-18",158.9175,158.9175,67292000],["2022-01-19",156.299,156.299,53242000],["2022-01-20",151.6675,151.6675,71974000],["2022-01-21",142.64301,142.64301,163972000],["2022-01-24",144.54401,144.54401,155624000],["2022-01-25",139.98599,139.98599,90824000],["2022-01-26",138.8725,138.8725,95602000],["2022-01-27",139.6375,139.6375,77516000],["2022-01-28",143.978,143.978,74392000],["2022-01-31",149.5735,149.5735,78308000],["2022-02-01",151.1935,151.1935,59220000],["2022-02-02",150.6125,150.6125,87330000],["2022-02-03",138.8455,138.8455,225532000],["2022-02-04",157.6395,157.6395,253456000],["2022-02-07",157.9355,157.9355,102624000],["2022-02-08",161.4135,161.4135,76040000],["2022-02-09",161.1895,161.1895,68786000],["2022-02-10",159.00349,159.00349,68268000],["2022-02-11",153.2935,153.2935,77100000],["2022-02-14",155.16701,155.16701,83230000],["2022-02-15",156.5105,156.5105,56440000],["2022-02-16",158.10049,158.10049,52704000],["2022-02-17",154.6525,154.6525,64032000],["2022-02-18",152.6015,152.6015,63604000],["2022-02-22",150.19749,150.19749,66128000],["2022-02-23",144.827,144.827,64244000],["2022-02-24",151.358,151.358,100786000],["2022-02-25",153.7885,153.7885,62396000],["2022-02-28",153.563,153.563,57684000],["2022-03-01",151.142,151.142,44874000],["2022-03-02",152.05251,152.05251,47334000],["2022-03-03",147.8985,147.8985,65198000],["2022-03-04",145.64101,145.64101,60934000],["2022-03-07",137.453,137.453,86934000],["2022-03-08",136.0145,136.0145,91662000],["2022-03-09",139.27901,139.27901,82656000],["2022-03-10",146.8175,146.8175,135062000],["2022-03-11",145.52451,145.52451,68900000],["2022-03-14",141.853,141.853,74086000],["2022-03-15",147.3665,147.3665,75584000],["2022-03-16",153.104,153.104,84958000],["2022-03-17",157.239,157.239,72934000],["2022-03-18",161.2505,161.2505,102962000],["2022-03-21",161.4915,161.4915,66538000],["2022-03-22",164.88901,164.88901,64086000],["2022-03-23",163.408,163.408,55812000],["2022-03-24",163.64951,163.64951,56798000],["2022-03-25",164.7735,164.7735,49032000],["2022-03-28",168.99049,168.99049,59854000],["2022-03-29",169.315,169.315,66154000],["2022-03-30",166.30099,166.30099,56168000],["2022-03-31",162.9975,162.9975,59966000],["2022-04-01",163.56,163.56,57090000],["2022-04-04",168.3465,168.3465,49882000],["2022-04-05",164.05499,164.05499,53728000],["2022-04-06",158.756,158.756,79056000],["2022-04-07",157.7845,157.7845,68136000],["2022-04-08",154.46049,154.46049,46002000],["2022-04-11",151.12199,151.12199,52112000],["2022-04-12",150.78751,150.78751,55178000],["2022-04-13",155.541,155.541,53390000],["2022-04-14",151.7065,151.7065,51598000],["2022-04-18",152.785,152.785,46514000],["2022-04-19",158.11549,158.11549,54926000],["2022-04-20",153.998,153.998,59630000],["2022-04-21",148.29601,148.29601,63970000],["2022-04-22",144.35001,144.35001,73078000],["2022-04-25",146.07401,146.07401,61874000],["2022-04-26",139.39101,139.39101,77530000],["2022-04-27",138.16701,138.16701,71336000],["2022-04-28",144.5965,144.5965,117316000],["2022-04-29",124.2815,124.2815,272662000],["2022-05-02",124.5,124.5,148788000],["2022-05-03",124.2535,124.2535,79134000],["2022-05-04",125.9285,125.9285,110746000],["2022-05-05",116.407,116.407,144392000],["2022-05-06",114.7725,114.7725,124260000],["2022-05-09",108.789,108.789,128124000],["2022-05-10",108.859,108.859,105434000],["2022-05-11",105.372,105.372,109704000],["2022-05-12",106.9305,106.9305,132026000],["2022-05-13",113.055,113.055,93684000],["2022-05-16",110.8105,110.8105,74566000],["2022-05-17",115.3685,115.3685,76448000],["2022-05-18",107.1125,107.1125,108380000],["2022-05-19",107.319,107.319,88142000],["2022-05-20",107.591,107.591,99500000],["2022-05-23",107.557,107.557,107798000],["2022-05-24",104.1,104.1,102934000],["2022-05-25",106.775,106.775,93120000],["2022-05-26",111.0775,111.0775,93002000],["2022-05-27",115.1465,115.1465,93660000],["2022-05-31",120.2095,120.2095,144634000],["2022-06-01",121.684,121.684,127528000],["2022-06-02",125.511,125.511,100560000],["2022-06-03",122.35,122.35,97604000],["2022-06-06",124.79,124.79,135269000],["2022-06-07",123,123,85156700],["2022-06-08",121.18,121.18,64926600],["2022-06-09",116.15,116.15,67029800],["2022-06-10",109.65,109.65,87266000],["2022-06-13",103.67,103.67,99277700],["2022-06-14",102.31,102.31,69728800],["2022-06-15",107.67,107.67,85011100],["2022-06-16",103.66,103.66,82186300],["2022-06-17",106.22,106.22,99772100],["2022-06-21",108.68,108.68,70901200],["2022-06-22",108.95,108.95,60040100],["2022-06-23",112.44,112.44,64345300],["2022-06-24",116.46,116.46,69867600],["2022-06-27",113.22,113.22,62133200],["2022-06-28",107.4,107.4,74942900],["2022-06-29",108.92,108.92,66375300],["2022-06-30",106.21,106.21,97679400],["2022-07-01",109.56,109.56,73021200],["2022-07-05",113.5,113.5,76583700],["2022-07-06",114.33,114.33,66958900],["2022-07-07",116.33,116.33,57872300],["2022-07-08",115.54,115.54,45719700],["2022-07-11",111.75,111.75,53487600],["2022-07-12",109.22,109.22,54280300],["2022-07-13",110.4,110.4,61353800],["2022-07-14",110.63,110.63,51163100],["2022-07-15",113.55,113.55,84317800],["2022-07-18",113.76,113.76,59115400],["2022-07-19",118.21,118.21,60990000],["2022-07-20",122.77,122.77,71268300],["2022-07-21",124.63,124.63,60239900],["2022-07-22",122.42,122.42,51463800],["2022-07-25",121.14,121.14,50221300],["2022-07-26",114.81,114.81,67075100],["2022-07-27",120.97,120.97,61582000],["2022-07-28",122.28,122.28,82245500],["2022-07-29",134.95,134.95,148892900],["2022-08-01",135.39,135.39,76846900],["2022-08-02",134.16,134.16,61922400],["2022-08-03",139.52,139.52,71827800],["2022-08-04",142.57001,142.57001,70585000],["2022-08-05",140.8,140.8,50686900],["2022-08-08",139.41,139.41,52229000],["2022-08-09",137.83,137.83,40434700],["2022-08-10",142.69,142.69,54773800],["2022-08-11",140.64,140.64,44867300],["2022-08-12",143.55,143.55,47643500],["2022-08-15",143.17999,143.17999,39014600],["2022-08-16",144.78,144.78,59102900],["2022-08-17",142.10001,142.10001,48149800],["2022-08-18",142.3,142.3,37458700],["2022-08-19",138.23,138.23,47792800],["2022-08-22",133.22,133.22,50461500],["2022-08-23",133.62,133.62,36252100],["2022-08-24",133.8,133.8,38627000],["2022-08-25",137.28,137.28,37496300],["2022-08-26",130.75,130.75,53322700],["2022-08-29",129.78999,129.78999,48101600],["2022-08-30",128.73,128.73,49203000],["2022-08-31",126.77,126.77,53648700],["2022-09-01",127.82,127.82,56636100],["2022-09-02",127.51,127.51,57429800],["2022-09-06",126.11,126.11,43888600],["2022-09-07",129.48,129.48,47900300],["2022-09-08",129.82001,129.82001,43988500],["2022-09-09",133.27,133.27,49387600],["2022-09-12",136.45,136.45,53826900],["2022-09-13",126.82,126.82,72694000],["2022-09-14",128.55,128.55,45316800],["2022-09-15",126.28,126.28,52887200],["2022-09-16",123.53,123.53,115667800],["2022-09-19",124.66,124.66,47279700],["2022-09-20",122.19,122.19,47698400],["2022-09-21",118.54,118.54,58498900],["2022-09-22",117.31,117.31,55229200],["2022-09-23",113.78,113.78,65126700],["2022-09-26",115.15,115.15,62723300],["2022-09-27",114.41,114.41,60094700],["2022-09-28",118.01,118.01,55763800],["2022-09-29",114.8,114.8,58969700],["2022-09-30",113,113,59479600],["2022-10-03",115.88,115.88,50941900],["2022-10-04",121.09,121.09,62812600],["2022-10-05",120.95,120.95,48217500],["2022-10-06",120.3,120.3,42253800],["2022-10-07",114.56,114.56,54678000],["2022-10-10",113.67,113.67,42339700],["2022-10-11",112.21,112.21,56432200],["2022-10-12",112.9,112.9,45728700],["2022-10-13",112.53,112.53,86868100],["2022-10-14",106.9,106.9,67737300],["2022-10-17",113.79,113.79,62782000],["2022-10-18",116.36,116.36,65607400],["2022-10-19",115.07,115.07,47198100],["2022-10-20",115.25,115.25,48795100],["2022-10-21",119.32,119.32,55660500],["2022-10-24",119.82,119.82,49531500],["2022-10-25",120.6,120.6,50934600],["2022-10-26",115.66,115.66,68802300],["2022-10-27",110.96,110.96,129605400],["2022-10-28",103.41,103.41,223133400],["2022-10-31",102.44,102.44,99251400],["2022-11-01",96.79,96.79,153370000],["2022-11-02",92.12,92.12,135761800],["2022-11-03",89.3,89.3,136683300],["2022-11-04",90.98,90.98,129101300],["2022-11-07",90.53,90.53,77495700],["2022-11-08",89.98,89.98,88703400],["2022-11-09",86.14,86.14,90796200],["2022-11-10",96.63,96.63,173414900],["2022-11-11",100.79,100.79,111590500],["2022-11-14",98.49,98.49,99533100],["2022-11-15",98.94,98.94,111336300],["2022-11-16",97.12,97.12,87958800],["2022-11-17",94.85,94.85,82617900],["2022-11-18",94.14,94.14,72428200],["2022-11-21",92.46,92.46,84330300],["2022-11-22",93.2,93.2,62192000],["2022-11-23",94.13,94.13,59414700],["2022-11-25",93.41,93.41,35088600],["2022-11-28",93.95,93.95,74943100],["2022-11-29",92.42,92.42,65567300],["2022-11-30",96.54,96.54,102805800],["2022-12-01",95.5,95.5,68488000],["2022-12-02",94.13,94.13,72496400],["2022-12-05",91.01,91.01,71535500],["2022-12-06",88.25,88.25,75503600],["2022-12-07",88.46,88.46,68086900],["2022-12-08",90.35,90.35,73305900],["2022-12-09",89.09,89.09,67398500],["2022-12-12",90.55,90.55,61999800],["2022-12-13",92.49,92.49,100212000],["2022-12-14",91.58,91.58,70298000],["2022-12-15",88.45,88.45,84802900],["2022-12-16",87.86,87.86,146144100],["2022-12-19",84.92,84.92,83531500],["2022-12-20",85.19,85.19,74348300],["2022-12-21",86.77,86.77,59267200],["2022-12-22",83.79,83.79,81431300],["2022-12-23",85.25,85.25,57433700],["2022-12-27",83.04,83.04,57284000],["2022-12-28",81.82,81.82,58228600],["2022-12-29",84.18,84.18,54995900],["2022-12-30",84,84,62401200],["2023-01-03",85.82,85.82,76706000],["2023-01-04",85.14,85.14,68885100],["2023-01-05",83.12,83.12,67930800],["2023-01-06",86.08,86.08,83303400],["2023-01-09",87.36,87.36,65266100],["2023-01-10",89.87,89.87,67756600],["2023-01-11",95.09,95.09,103126200],["2023-01-12",95.27,95.27,85254800],["2023-01-13",98.12,98.12,85549400],["2023-01-17",96.05,96.05,72755000],["2023-01-18",95.46,95.46,79570400],["2023-01-19",93.68,93.68,69002700],["2023-01-20",97.25,97.25,67481500],["2023-01-23",97.52,97.52,76501100],["2023-01-24",96.32,96.32,66929500],["2023-01-25",97.18,97.18,94261600],["2023-01-26",99.22,99.22,68523600],["2023-01-27",102.24,102.24,87775600],["2023-01-30",100.55,100.55,70691900],["2023-01-31",103.13,103.13,66527300],["2023-02-01",105.15,105.15,80450100],["2023-02-02",112.91,112.91,158154200],["2023-02-03",103.39,103.39,144374800],["2023-02-06",102.18,102.18,81945200],["2023-02-07",102.11,102.11,119501300],["2023-02-08",100.05,100.05,75878300],["2023-02-09",98.24,98.24,64622500],["2023-02-10",97.61,97.61,52740100],["2023-02-13",99.54,99.54,52841500],["2023-02-14",99.7,99.7,56202900],["2023-02-15",101.16,101.16,47957600],["2023-02-16",98.15,98.15,56339200],["2023-02-17",97.2,97.2,60029400],["2023-02-21",94.58,94.58,56580400],["2023-02-22",95.79,95.79,59534100],["2023-02-23",95.82,95.82,48467000],["2023-02-24",93.5,93.5,57053800],["2023-02-27",93.76,93.76,47470300],["2023-02-28",94.23,94.23,43959300],["2023-03-01",92.17,92.17,52299500],["2023-03-02",92.13,92.13,55509400],["2023-03-03",94.9,94.9,55759600],["2023-03-06",93.75,93.75,52112400],["2023-03-07",93.55,93.55,49100700],["2023-03-08",93.92,93.92,44899100],["2023-03-09",92.25,92.25,56218700],["2023-03-10",90.73,90.73,69827500],["2023-03-13",92.43,92.43,72397100],["2023-03-14",94.88,94.88,60912700],["2023-03-15",96.2,96.2,70731800],["2023-03-16",100.04,100.04,84446900],["2023-03-17",98.95,98.95,87300200],["2023-03-20",97.71,97.71,62388900],["2023-03-21",100.61,100.61,58597300],["2023-03-22",98.7,98.7,57475400],["2023-03-23",98.71,98.71,57559300],["2023-03-24",98.13,98.13,56095400],["2023-03-27",98.04,98.04,46721300],["2023-03-28",97.24,97.24,38720100],["2023-03-29",100.25,100.25,49783300],["2023-03-30",102,102,53633400],["2023-03-31",103.29,103.29,56750300],["2023-04-03",102.41,102.41,41135700],["2023-04-04",103.95,103.95,48662500],["2023-04-05",101.1,101.1,45175400],["2023-04-06",102.06,102.06,43808000],["2023-04-10",102.17,102.17,37261200],["2023-04-11",99.92,99.92,60417800],["2023-04-12",97.83,97.83,56735000],["2023-04-13",102.4,102.4,67925100],["2023-04-14",102.51,102.51,51450500],["2023-04-17",102.74,102.74,39919500],["2023-04-18",102.3,102.3,39790500],["2023-04-19",104.3,104.3,58398900],["2023-04-20",103.81,103.81,57696900],["2023-04-21",106.96,106.96,86774200],["2023-04-24",106.21,106.21,69575600],["2023-04-25",102.57,102.57,65026800],["2023-04-26",104.98,104.98,73803800],["2023-04-27",109.82,109.82,149961200],["2023-04-28",105.45,105.45,130715900],["2023-05-01",102.05,102.05,74728100],["2023-05-02",103.63,103.63,73469400],["2023-05-03",103.65,103.65,65051900],["2023-05-04",104,104,45345500],["2023-05-05",105.66,105.66,56951700],["2023-05-08",105.83,105.83,49430900],["2023-05-09",106.62,106.62,44089400],["2023-05-10",110.19,110.19,78627600],["2023-05-11",112.18,112.18,74924800],["2023-05-12",110.26,110.26,49852700],["2023-05-15",111.2,111.2,53011100],["2023-05-16",113.4,113.4,71472900],["2023-05-17",115.5,115.5,65655200],["2023-05-18",118.15,118.15,73174100],["2023-05-19",116.25,116.25,55056300],["2023-05-22",115.01,115.01,70741100],["2023-05-23",114.99,114.99,67576300],["2023-05-24",116.75,116.75,63487900],["2023-05-25",115,115,66496700],["2023-05-26",120.11,120.11,96779900],["2023-05-30",121.66,121.66,64314800],["2023-05-31",120.58,120.58,72800800],["2023-06-01",122.77,122.77,54375100],["2023-06-02",124.25,124.25,61264400],["2023-06-05",125.3,125.3,47950100],["2023-06-06",126.61,126.61,45695200],["2023-06-07",121.23,121.23,95663300],["2023-06-08",124.25,124.25,62159300],["2023-06-09",123.43,123.43,51396000],["2023-06-12",126.57,126.57,51338000],["2023-06-13",126.66,126.66,50564800],["2023-06-14",126.42,126.42,52422500],["2023-06-15",127.11,127.11,60458500],["2023-06-16",125.49,125.49,84247100],["2023-06-20",125.78,125.78,56930100],["2023-06-21",124.83,124.83,52137700],["2023-06-22",130.14999,130.14999,90354600],["2023-06-23",129.33,129.33,71927800],["2023-06-26",127.33,127.33,59989300],["2023-06-27",129.17999,129.17999,46801000],["2023-06-28",129.03999,129.03999,52149500],["2023-06-29",127.9,127.9,40761000],["2023-06-30",130.36,130.36,54350700],["2023-07-03",130.22,130.22,28264800],["2023-07-05",130.38,130.38,35895400],["2023-07-06",128.36,128.36,40639900],["2023-07-07",129.78,129.78,41992300],["2023-07-10",127.13,127.13,61889300],["2023-07-11",128.78,128.78,49951500],["2023-07-12",130.8,130.8,54022800],["2023-07-13",134.3,134.3,61170900],["2023-07-14",134.67999,134.67999,54487100],["2023-07-17",133.56,133.56,48450200],["2023-07-18",132.83,132.83,54882900],["2023-07-19",135.36,135.36,54531000],["2023-07-20",129.96001,129.96001,59820600],["2023-07-21",130,130,133307300],["2023-07-24",128.8,128.8,45591100],["2023-07-25",129.13,129.13,39236700],["2023-07-26",128.14999,128.14999,53910100],["2023-07-27",128.25,128.25,52610700],["2023-07-28",132.21001,132.21001,46317400],["2023-07-31",133.67999,133.67999,41901500],["2023-08-01",131.69,131.69,42098500],["2023-08-02",128.21001,128.21001,51027600],["2023-08-03",128.91,128.91,88585200],["2023-08-04",139.57001,139.57001,153128500],["2023-08-07",142.22,142.22,71213100],["2023-08-08",139.94,139.94,51710500],["2023-08-09",137.85001,137.85001,50017300],["2023-08-10",138.56,138.56,58928400],["2023-08-11",138.41,138.41,42905800],["2023-08-14",140.57001,140.57001,47148700],["2023-08-15",137.67,137.67,42781500],["2023-08-16",135.07001,135.07001,41675900],["2023-08-17",133.98,133.98,48354100],["2023-08-18",133.22,133.22,48497700],["2023-08-21",134.67999,134.67999,41442500],["2023-08-22",134.25,134.25,32905400],["2023-08-23",135.52,135.52,42801000],["2023-08-24",131.84,131.84,43646300],["2023-08-25",133.25999,133.25999,44147500],["2023-08-28",133.14,133.14,34108400],["2023-08-29",134.91,134.91,38646100],["2023-08-30",135.07001,135.07001,36137000],["2023-08-31",138.00999,138.00999,58781300],["2023-09-01",138.12,138.12,40991500],["2023-09-05",137.27,137.27,40636700],["2023-09-06",135.36,135.36,41785500],["2023-09-07",137.85001,137.85001,48498900],["2023-09-08",138.23,138.23,38348200],["2023-09-11",143.10001,143.10001,56764500],["2023-09-12",141.23,141.23,42668500],["2023-09-13",144.85001,144.85001,60465200],["2023-09-14",144.72,144.72,64033600],["2023-09-15",140.39,140.39,102909300],["2023-09-18",139.98,139.98,42823500],["2023-09-19",137.63,137.63,61482500],["2023-09-20",135.28999,135.28999,46263700],["2023-09-21",129.33,129.33,70343300],["2023-09-22",129.12,129.12,59904300],["2023-09-25",131.27,131.27,46017800],["2023-09-26",125.98,125.98,73048200],["2023-09-27",125.98,125.98,66553400],["2023-09-28",125.98,125.98,54555000],["2023-09-29",127.12,127.12,62411700],["2023-10-02",129.46001,129.46001,48029700],["2023-10-03",124.72,124.72,51565000],["2023-10-04",127,127,44203900],["2023-10-05",125.96,125.96,39660600],["2023-10-06",127.96,127.96,46836700],["2023-10-09",128.25999,128.25999,38773700],["2023-10-10",129.48,129.48,42178600],["2023-10-11",131.83,131.83,40741800],["2023-10-12",132.33,132.33,55528600],["2023-10-13",129.78999,129.78999,45786600],["2023-10-16",132.55,132.55,42832900],["2023-10-17",131.47,131.47,49344600],["2023-10-18",128.13,128.13,42699500],["2023-10-19",128.39999,128.39999,60961400],["2023-10-20",125.17,125.17,56406400],["2023-10-23",126.56,126.56,48260000],["2023-10-24",128.56,128.56,46477400],["2023-10-25",121.39,121.39,74577500],["2023-10-26",119.57,119.57,100419500],["2023-10-27",127.74,127.74,125309300],["2023-10-30",132.71001,132.71001,72485500],["2023-10-31",133.09,133.09,51589400],["2023-11-01",137,137,61529400],["2023-11-02",138.07001,138.07001,52236700],["2023-11-03",138.60001,138.60001,44059800],["2023-11-06",139.74001,139.74001,44970400],["2023-11-07",142.71001,142.71001,53553500],["2023-11-08",142.08,142.08,44521700],["2023-11-09",140.60001,140.60001,36235400],["2023-11-10",143.56,143.56,49287800],["2023-11-13",142.59,142.59,35680600],["2023-11-14",145.8,145.8,56674600],["2023-11-15",143.2,143.2,63875700],["2023-11-16",142.83,142.83,49653500],["2023-11-17",145.17999,145.17999,49636700],["2023-11-20",146.13,146.13,41951200],["2023-11-21",143.89999,143.89999,71226000],["2023-11-22",146.71001,146.71001,45669100],["2023-11-24",146.74001,146.74001,22378400],["2023-11-27",147.73,147.73,53762400],["2023-11-28",147.03,147.03,42711700],["2023-11-29",146.32001,146.32001,40610900],["2023-11-30",146.09,146.09,65814000],["2023-12-01",147.03,147.03,39951800],["2023-12-04",144.84,144.84,48294200],["2023-12-05",146.88,146.88,46822400],["2023-12-06",144.52,144.52,39679000],["2023-12-07",146.88,146.88,52352800],["2023-12-08",147.42,147.42,41906000],["2023-12-11",145.89,145.89,50907300],["2023-12-12",147.48,147.48,44944300],["2023-12-13",148.84,148.84,52766200],["2023-12-14",147.42,147.42,58400800],["2023-12-15",149.97,149.97,110089300],["2023-12-18",154.07001,154.07001,62512800],["2023-12-19",153.78999,153.78999,43171300],["2023-12-20",152.12,152.12,50322100],["2023-12-21",153.84,153.84,36305700],["2023-12-22",153.42,153.42,29514100],["2023-12-26",153.41,153.41,25067200],["2023-12-27",153.34,153.34,31434700],["2023-12-28",153.38,153.38,27057000],["2023-12-29",151.94,151.94,39823200],["2024-01-02",149.92999,149.92999,47339400],["2024-01-03",148.47,148.47,49425500],["2024-01-04",144.57001,144.57001,56039800],["2024-01-05",145.24001,145.24001,45153100],["2024-01-08",149.10001,149.10001,46757100],["2024-01-09",151.37,151.37,43812600],["2024-01-10",153.73,153.73,44421800],["2024-01-11",155.17999,155.17999,49072700],["2024-01-12",154.62,154.62,40484200],["2024-01-16",153.16,153.16,41384600],["2024-01-17",151.71001,151.71001,34953400],["2024-01-18",153.5,153.5,37850200],["2024-01-19",155.34,155.34,51651600],["2024-01-22",154.78,154.78,43687500],["2024-01-23",156.02,156.02,37986000],["2024-01-24",156.87,156.87,48547300],["2024-01-25",157.75,157.75,43638600],["2024-01-26",159.12,159.12,51047400],["2024-01-29",161.25999,161.25999,45270400],["2024-01-30",159,159,45207400],["2024-01-31",155.2,155.2,50284400],["2024-02-01",159.28,159.28,76542400],["2024-02-02",171.81,171.81,117218300],["2024-02-05",170.31,170.31,55081300],["2024-02-06",169.14999,169.14999,42505500],["2024-02-07",170.53,170.53,47174100],["2024-02-08",169.84,169.84,42316500],["2024-02-09",174.45,174.45,56986000],["2024-02-12",172.34,172.34,51050400],["2024-02-13",168.64,168.64,56345100],["2024-02-14",170.98,170.98,42815500],["2024-02-15",169.8,169.8,49855200],["2024-02-16",169.50999,169.50999,48107700],["2024-02-20",167.08,167.08,41980300],["2024-02-21",168.59,168.59,44420100],["2024-02-22",174.58,174.58,55392400],["2024-02-23",174.99001,174.99001,59715200],["2024-02-26",174.73,174.73,44368600],["2024-02-27",173.53999,173.53999,31141700],["2024-02-28",173.16,173.16,28180500],["2024-02-29",176.75999,176.75999,53805400],["2024-03-01",178.22,178.22,31981200],["2024-03-04",177.58,177.58,37381500],["2024-03-05",174.12,174.12,37228300],["2024-03-06",173.50999,173.50999,32090900],["2024-03-07",176.82001,176.82001,34063300],["2024-03-08",175.35001,175.35001,37893200],["2024-03-11",171.96001,171.96001,28484800],["2024-03-12",175.39,175.39,36610600],["2024-03-13",176.56,176.56,30772600],["2024-03-14",178.75,178.75,43705800],["2024-03-15",174.42,174.42,72147400],["2024-03-18",174.48,174.48,31250700],["2024-03-19",175.89999,175.89999,26880900],["2024-03-20",178.14999,178.14999,29947200],["2024-03-21",178.14999,178.14999,32824300],["2024-03-22",178.87,178.87,27995400],["2024-03-25",179.71001,179.71001,29815500],["2024-03-26",178.3,178.3,29659000],["2024-03-27",179.83,179.83,33272600],["2024-03-28",180.38,180.38,38051600],["2024-04-01",180.97,180.97,29174500],["2024-04-02",180.69,180.69,32611500],["2024-04-03",182.41,182.41,31046600],["2024-04-04",180,180,41624300],["2024-04-05",185.07001,185.07001,42374000],["2024-04-08",185.19,185.19,39221300],["2024-04-09",185.67,185.67,36520100],["2024-04-10",185.95,185.95,35879200],["2024-04-11",189.05,189.05,40020700],["2024-04-12",186.13,186.13,38608800],["2024-04-15",183.62,183.62,48052400],["2024-04-16",183.32001,183.32001,32891300],["2024-04-17",181.28,181.28,31359700],["2024-04-18",179.22,179.22,30723800],["2024-04-19",174.63,174.63,56000700],["2024-04-22",177.23,177.23,37924900],["2024-04-23",179.53999,179.53999,37046500],["2024-04-24",176.59,176.59,34185100],["2024-04-25",173.67,173.67,49249400],["2024-04-26",179.62,179.62,43919800],["2024-04-29",180.96001,180.96001,54063900],["2024-04-30",175,175,94639800],["2024-05-01",179,179,94645100],["2024-05-02",184.72,184.72,54303500],["2024-05-03",186.21001,186.21001,39172000],["2024-05-06",188.7,188.7,34725300],["2024-05-07",188.75999,188.75999,34048900],["2024-05-08",188,188,26136400],["2024-05-09",189.5,189.5,43368400],["2024-05-10",187.48,187.48,34141800],["2024-05-13",186.57001,186.57001,24898600],["2024-05-14",187.07001,187.07001,38698200],["2024-05-15",185.99001,185.99001,75459900],["2024-05-16",183.63,183.63,38834500],["2024-05-17",184.7,184.7,33175700],["2024-05-20",183.53999,183.53999,30511800],["2024-05-21",183.14999,183.14999,50839100],["2024-05-22",183.13,183.13,28148800],["2024-05-23",181.05,181.05,33670200],["2024-05-24",180.75,180.75,27471600],["2024-05-28",182.14999,182.14999,29927000],["2024-05-29",182.02,182.02,32009300],["2024-05-30",179.32001,179.32001,29184700],["2024-05-31",176.44,176.44,58903900],["2024-06-03",178.34,178.34,30786600],["2024-06-04",179.34,179.34,27198400],["2024-06-05",181.28,181.28,32116400],["2024-06-06",185,185,31371200],["2024-06-07",184.3,184.3,28021500],["2024-06-10",187.06,187.06,34445600],["2024-06-11",187.23,187.23,27265100],["2024-06-12",186.89,186.89,33984200],["2024-06-13",183.83,183.83,39721500],["2024-06-14",183.66,183.66,25456400],["2024-06-17",184.06,184.06,35601900],["2024-06-18",182.81,182.81,36659200],["2024-06-20",186.10001,186.10001,44726800],["2024-06-21",189.08,189.08,70792500],["2024-06-24",185.57001,185.57001,50610400],["2024-06-25",186.34,186.34,45366400],["2024-06-26",193.61,193.61,65103900],["2024-06-27",197.85001,197.85001,74397500],["2024-06-28",193.25,193.25,76930200],["2024-07-01",197.2,197.2,41192000],["2024-07-02",200,200,45600000],["2024-07-03",197.59,197.59,31597900],["2024-07-05",200,200,39858900],["2024-07-08",199.28999,199.28999,34767300],["2024-07-09",199.34,199.34,32700100],["2024-07-10",199.78999,199.78999,32883800],["2024-07-11",195.05,195.05,44565000],["2024-07-12",194.49001,194.49001,30598500],["2024-07-15",192.72,192.72,40683200],["2024-07-16",193.02,193.02,33994700],["2024-07-17",187.92999,187.92999,48076100],["2024-07-18",183.75,183.75,51043600],["2024-07-19",183.13,183.13,43081800],["2024-07-22",182.55,182.55,39931900],["2024-07-23",186.41,186.41,47537700],["2024-07-24",180.83,180.83,41532400],["2024-07-25",179.85001,179.85001,44464200],["2024-07-26",182.5,182.5,29506000],["2024-07-29",183.2,183.2,33270100],["2024-07-30",181.71001,181.71001,39508600],["2024-07-31",186.98,186.98,41667300],["2024-08-01",184.07001,184.07001,70435600],["2024-08-02",167.89999,167.89999,141448400],["2024-08-05",161.02,161.02,83149400],["2024-08-06",161.92999,161.92999,59950800],["2024-08-07",162.77,162.77,48408200],["2024-08-08",165.8,165.8,44616200],["2024-08-09",166.94,166.94,36401000],["2024-08-12",166.8,166.8,30072800],["2024-08-13",170.23,170.23,39237900],["2024-08-14",170.10001,170.10001,28843800],["2024-08-15",177.59,177.59,51698500],["2024-08-16",177.06,177.06,31489200],["2024-08-19",178.22,178.22,31129800],["2024-08-20",178.88,178.88,26255200],["2024-08-21",180.11,180.11,35599100],["2024-08-22",176.13,176.13,32047500],["2024-08-23",177.03999,177.03999,29150100],["2024-08-26",175.5,175.5,22366200],["2024-08-27",173.12,173.12,29842000],["2024-08-28",170.8,170.8,29045000],["2024-08-29",172.12,172.12,26407800],["2024-08-30",178.5,178.5,43429400],["2024-09-03",176.25,176.25,37817500],["2024-09-04",173.33,173.33,30309200],["2024-09-05",177.89,177.89,40170500],["2024-09-06",171.39,171.39,41466500],["2024-09-09",175.39999,175.39999,29037400],["2024-09-10",179.55,179.55,36233800],["2024-09-11",184.52,184.52,42564700],["2024-09-12",187,187,33544200],["2024-09-13",186.49001,186.49001,26495400],["2024-09-16",184.89,184.89,26065500],["2024-09-17",186.88,186.88,26091700],["2024-09-18",186.42999,186.42999,34448100],["2024-09-19",189.87,189.87,39543200],["2024-09-20",191.60001,191.60001,100378600],["2024-09-23",193.88,193.88,36993100],["2024-09-24",193.96001,193.96001,43478900],["2024-09-25",192.53,192.53,26391100],["2024-09-26",191.16,191.16,36334900],["2024-09-27",187.97,187.97,36002300],["2024-09-30",186.33,186.33,41583900],["2024-10-01",185.13,185.13,36044900],["2024-10-02",184.75999,184.75999,23704100],["2024-10-03",181.96001,181.96001,30204300],["2024-10-04",186.50999,186.50999,40890300],["2024-10-07",180.8,180.8,42364200],["2024-10-08",182.72,182.72,26372100],["2024-10-09",185.17,185.17,26343100],["2024-10-10",186.64999,186.64999,27785000],["2024-10-11",188.82001,188.82001,25751600],["2024-10-14",187.53999,187.53999,22614400],["2024-10-15",187.69,187.69,32178900],["2024-10-16",186.89,186.89,23456800],["2024-10-17",187.53,187.53,25039400],["2024-10-18",188.99001,188.99001,37417700],["2024-10-21",189.07001,189.07001,24639400],["2024-10-22",189.7,189.7,29650600],["2024-10-23",184.71001,184.71001,31937100],["2024-10-24",186.38,186.38,21647400],["2024-10-25",187.83,187.83,29362100],["2024-10-28",188.39,188.39,27930800],["2024-10-29",190.83,190.83,35690200],["2024-10-30",192.73,192.73,37707600],["2024-10-31",186.39999,186.39999,75146800],["2024-11-01",197.92999,197.92999,99687800],["2024-11-04",195.78,195.78,38492100],["2024-11-05",199.5,199.5,30564800],["2024-11-06",207.09,207.09,72292200],["2024-11-07",210.05,210.05,52878400],["2024-11-08",208.17999,208.17999,36075800],["2024-11-11",206.84,206.84,35456000],["2024-11-12",208.91,208.91,38942900],["2024-11-13",214.10001,214.10001,46212900],["2024-11-14",211.48,211.48,42620300],["2024-11-15",202.61,202.61,86591100],["2024-11-18",201.7,201.7,36409900],["2024-11-19",204.61,204.61,31197900],["2024-11-20",202.88,202.88,32769000],["2024-11-21",198.38,198.38,58800000],["2024-11-22",197.12,197.12,31530800],["2024-11-25",201.45,201.45,40685700],["2024-11-26",207.86,207.86,41673700],["2024-11-27",205.74001,205.74001,28061600],["2024-11-29",207.89,207.89,24892400],["2024-12-02",210.71001,210.71001,39523200],["2024-12-03",213.44,213.44,32214800],["2024-12-04",218.16,218.16,48745700],["2024-12-05",220.55,220.55,41140200],["2024-12-06",227.03,227.03,44178100],["2024-12-09",226.09,226.09,46819400],["2024-12-10",225.03999,225.03999,31199900],["2024-12-11",230.25999,230.25999,35385800],["2024-12-12",228.97,228.97,28204100],["2024-12-13",227.46001,227.46001,28768100],["2024-12-16",232.92999,232.92999,37552100],["2024-12-17",231.14999,231.14999,35948100],["2024-12-18",220.52,220.52,43281400],["2024-12-19",223.28999,223.28999,39918700],["2024-12-20",224.92,224.92,88279200],["2024-12-23",225.06,225.06,28070000],["2024-12-24",229.05,229.05,15007500],["2024-12-26",227.05,227.05,16146700],["2024-12-27",223.75,223.75,27367100],["2024-12-30",221.3,221.3,28321200],["2024-12-31",219.39,219.39,24819700],["2025-01-02",220.22,220.22,33956600],["2025-01-03",224.19,224.19,27515600],["2025-01-06",227.61,227.61,31849800],["2025-01-07",222.11,222.11,28084200],["2025-01-08",222.13,222.13,25033300],["2025-01-10",218.94,218.94,36811500],["2025-01-13",218.46001,218.46001,27262700],["2025-01-14",217.75999,217.75999,24711700],["2025-01-15",223.35001,223.35001,31291300],["2025-01-16",220.66,220.66,24757300],["2025-01-17",225.94,225.94,42370100],["2025-01-21",230.71001,230.71001,39951500],["2025-01-22",235.00999,235.00999,41448200],["2025-01-23",235.42,235.42,26404400],["2025-01-24",234.85001,234.85001,25890700],["2025-01-27",235.42,235.42,49428300],["2025-01-28",238.14999,238.14999,41587200],["2025-01-29",237.07001,237.07001,26091700],["2025-01-30",234.64,234.64,32020700],["2025-01-31",237.67999,237.67999,36110200],["2025-02-03",237.42,237.42,37285900],["2025-02-04",242.06,242.06,29713800],["2025-02-05",236.17,236.17,38727300],["2025-02-06",238.83,238.83,60897100],["2025-02-07",229.14999,229.14999,77539300],["2025-02-10",233.14,233.14,35419900],["2025-02-11",232.75999,232.75999,23713700],["2025-02-12",228.92999,228.92999,32285200],["2025-02-13",230.37,230.37,31346500],["2025-02-14",228.67999,228.67999,27031100],["2025-02-18",226.64999,226.64999,42975100],["2025-02-19",226.63,226.63,28566700],["2025-02-20",222.88,222.88,30001700],["2025-02-21",216.58,216.58,55323900],["2025-02-24",212.71001,212.71001,42387600],["2025-02-25",212.8,212.8,58958000],["2025-02-26",214.35001,214.35001,39120600],["2025-02-27",208.74001,208.74001,40548600],["2025-02-28",212.28,212.28,51771700],["2025-03-03",205.02,205.02,42948400],["2025-03-04",203.8,203.8,60853100],["2025-03-05",208.36,208.36,38610100],["2025-03-06",200.7,200.7,49863800],["2025-03-07",199.25,199.25,59802800],["2025-03-10",194.53999,194.53999,62350900],["2025-03-11",196.59,196.59,54002900],["2025-03-12",198.89,198.89,43679300],["2025-03-13",193.89,193.89,41270800],["2025-03-14",197.95,197.95,38096700],["2025-03-17",195.74001,195.74001,47341800],["2025-03-18",192.82001,192.82001,40414900],["2025-03-19",195.53999,195.53999,39442900],["2025-03-20",194.95,194.95,38921100],["2025-03-21",196.21001,196.21001,60056900],["2025-03-24",203.25999,203.25999,41625400],["2025-03-25",205.71001,205.71001,31171200],["2025-03-26",201.13,201.13,32855300],["2025-03-27",201.36,201.36,27317700],["2025-03-28",192.72,192.72,52548200],["2025-03-31",190.25999,190.25999,63547600],["2025-04-01",192.17,192.17,41267300],["2025-04-02",196.00999,196.00999,53679200],["2025-04-03",178.41,178.41,95553600],["2025-04-04",171,171,123159400],["2025-04-07",175.25999,175.25999,109327100],["2025-04-08",170.66,170.66,87710400],["2025-04-09",191.10001,191.10001,116804300],["2025-04-10",181.22,181.22,68302000],["2025-04-11",184.87,184.87,50594300],["2025-04-14",182.12,182.12,48002500],["2025-04-15",179.59,179.59,43642000],["2025-04-16",174.33,174.33,51875300],["2025-04-17",172.61,172.61,44726500],["2025-04-21",167.32001,167.32001,48126100],["2025-04-22",173.17999,173.17999,56607200],["2025-04-23",180.60001,180.60001,63470100],["2025-04-24",186.53999,186.53999,43763200],["2025-04-25",188.99001,188.99001,36414300],["2025-04-28",187.7,187.7,33224700],["2025-04-29",187.39,187.39,41667300],["2025-04-30",184.42,184.42,55176500],["2025-05-01",190.2,190.2,74266000],["2025-05-02",189.98,189.98,77903500],["2025-05-05",186.35001,186.35001,35217500],["2025-05-06",185.00999,185.00999,29314100],["2025-05-07",188.71001,188.71001,43948600],["2025-05-08",192.08,192.08,41043600],["2025-05-09",193.06,193.06,29663100],["2025-05-12",208.64,208.64,75205000],["2025-05-13",211.37,211.37,56193700],["2025-05-14",210.25,210.25,38492100],["2025-05-15",205.17,205.17,64347300],["2025-05-16",205.59,205.59,43318500],["2025-05-19",206.16,206.16,34314800],["2025-05-20",204.07001,204.07001,29470400],["2025-05-21",201.12,201.12,42460900],["2025-05-22",203.10001,203.10001,38938900],["2025-05-23",200.99001,200.99001,33393500],["2025-05-27",206.02,206.02,34892000],["2025-05-28",204.72,204.72,28549800],["2025-05-29",205.7,205.7,34650000],["2025-05-30",205.00999,205.00999,51679400],["2025-06-02",206.64999,206.64999,29113300],["2025-06-03",205.71001,205.71001,33139100],["2025-06-04",207.23,207.23,29915600],["2025-06-05",207.91,207.91,51864200],["2025-06-06",213.57001,213.57001,39832500],["2025-06-09",216.98,216.98,38102500],["2025-06-10",217.61,217.61,31303300],["2025-06-11",213.2,213.2,39326000],["2025-06-12",213.24001,213.24001,27640000],["2025-06-13",212.10001,212.10001,29337800],["2025-06-16",216.10001,216.10001,33284200],["2025-06-17",214.82001,214.82001,32086300],["2025-06-18",212.52,212.52,44360500],["2025-06-20",209.69,209.69,75350700],["2025-06-23",208.47,208.47,37311700],["2025-06-24",212.77,212.77,38378800],["2025-06-25",211.99001,211.99001,31755700],["2025-06-26",217.12,217.12,50480800],["2025-06-27",223.3,223.3,119217100],["2025-06-30",219.39,219.39,58887800],["2025-07-01",220.46001,220.46001,39256800],["2025-07-02",219.92,219.92,30894200],["2025-07-03",223.41,223.41,29632400],["2025-07-07",223.47,223.47,36604100],["2025-07-08",219.36,219.36,45692000],["2025-07-09",222.53999,222.53999,38155100],["2025-07-10",222.25999,222.25999,30370600],["2025-07-11",225.02,225.02,50518300],["2025-07-14",225.69,225.69,35702600],["2025-07-15",226.35001,226.35001,34907300],["2025-07-16",223.19,223.19,39535900],["2025-07-17",223.88,223.88,31855800],["2025-07-18",226.13,226.13,37833800],["2025-07-21",229.3,229.3,40297600],["2025-07-22",227.47,227.47,37483700],["2025-07-23",228.28999,228.28999,28294900],["2025-07-24",232.23,232.23,42902300],["2025-07-25",231.44,231.44,28712100],["2025-07-28",232.78999,232.78999,26300100],["2025-07-29",231.00999,231.00999,33716200],["2025-07-30",230.19,230.19,32993300],["2025-07-31",234.11,234.11,104357300],["2025-08-01",214.75,214.75,122258800],["2025-08-04",211.64999,211.64999,77890100],["2025-08-05",213.75,213.75,51505100],["2025-08-06",222.31,222.31,54823000],["2025-08-07",223.13,223.13,40603500],["2025-08-08",222.69,222.69,32970500],["2025-08-11",221.3,221.3,31646200],["2025-08-12",221.47,221.47,37185800],["2025-08-13",224.56,224.56,36508300],["2025-08-14",230.98,230.98,61545800],["2025-08-15",231.03,231.03,39649200],["2025-08-18",231.49001,231.49001,25248900],["2025-08-19",228.00999,228.00999,29891000],["2025-08-20",223.81,223.81,36604300],["2025-08-21",221.95,221.95,32140500],["2025-08-22",228.84,228.84,37315300],["2025-08-25",227.94,227.94,22633700],["2025-08-26",228.71001,228.71001,26105400],["2025-08-27",229.12,229.12,21254500],["2025-08-28",231.60001,231.60001,33679600],["2025-08-29",229,229,26199200],["2025-09-02",225.34,225.34,38843900],["2025-09-03",225.99001,225.99001,29223100],["2025-09-04",235.67999,235.67999,59391800],["2025-09-05",232.33,232.33,36721800],["2025-09-08",235.84,235.84,33947100],["2025-09-09",238.24001,238.24001,27033800],["2025-09-10",230.33,230.33,60907700],["2025-09-11",229.95,229.95,37485600],["2025-09-12",228.14999,228.14999,38496200],["2025-09-15",231.42999,231.42999,33243300],["2025-09-16",234.05,234.05,38203900],["2025-09-17",231.62,231.62,42815200],["2025-09-18",231.23,231.23,37931700],["2025-09-19",231.48,231.48,97943200],["2025-09-22",227.63,227.63,45914500],["2025-09-23",220.71001,220.71001,70956200],["2025-09-24",220.21001,220.21001,49509000],["2025-09-25",218.14999,218.14999,52226300],["2025-09-26",219.78,219.78,41650100],["2025-09-29",222.17,222.17,44259200],["2025-09-30",219.57001,219.57001,48396400],["2025-10-01",220.63,220.63,43933800],["2025-10-02",222.41,222.41,41258600],["2025-10-03",219.50999,219.50999,43639000],["2025-10-06",220.89999,220.89999,43690900],["2025-10-07",221.78,221.78,31194700],["2025-10-08",225.22,225.22,46686000],["2025-10-09",227.74001,227.74001,46412100],["2025-10-10",216.37,216.37,72367500],["2025-10-13",220.07001,220.07001,37809700],["2025-10-14",216.39,216.39,45665600],["2025-10-15",215.57001,215.57001,45909500],["2025-10-16",214.47,214.47,42414600],["2025-10-17",213.03999,213.03999,45986900],["2025-10-20",216.48,216.48,38882800],["2025-10-21",222.03,222.03,50494600],["2025-10-22",217.95,217.95,44308500],["2025-10-23",221.09,221.09,31540000],["2025-10-24",224.21001,224.21001,38685100],["2025-10-27",226.97,226.97,38267000],["2025-10-28",229.25,229.25,47100000],["2025-10-29",230.3,230.3,52036200],["2025-10-30",222.86,222.86,102252900],["2025-10-31",244.22,244.22,166340800],["2025-11-03",254,254,95997800],["2025-11-04",249.32001,249.32001,51546300],["2025-11-05",250.2,250.2,40610700],["2025-11-06",243.03999,243.03999,46004200],["2025-11-07",244.41,244.41,46374300],["2025-11-10",248.39999,248.39999,36476500],["2025-11-11",249.10001,249.10001,23564100],["2025-11-12",244.2,244.2,31190100],["2025-11-13",237.58,237.58,41401700],["2025-11-14",234.69,234.69,38956700],["2025-11-17",232.87,232.87,59919000],["2025-11-18",222.55,222.55,60608400],["2025-11-19",222.69,222.69,58335600],["2025-11-20",217.14,217.14,50309000],["2025-11-21",220.69,220.69,68490500],["2025-11-24",226.28,226.28,54318400],["2025-11-25",229.67,229.67,39379300],["2025-11-26",229.16,229.16,38497900],["2025-11-28",233.22,233.22,20292300],["2025-12-01",233.88,233.88,42904000],["2025-12-02",234.42,234.42,45785400],["2025-12-03",232.38,232.38,35495100],["2025-12-04",229.11,229.11,45683200],["2025-12-05",229.53,229.53,33117400],["2025-12-08",226.89,226.89,35019200],["2025-12-09",227.92,227.92,25841700],["2025-12-10",231.78,231.78,38790700],["2025-12-11",230.28,230.28,28249600],["2025-12-12",226.19,226.19,35639100],["2025-12-15",222.53999,222.53999,47286100],["2025-12-16",222.56,222.56,39298900],["2025-12-17",221.27,221.27,44034400],["2025-12-18",226.75999,226.75999,50272400],["2025-12-19",227.35001,227.35001,85544400],["2025-12-22",228.42999,228.42999,32261300],["2025-12-23",232.14,232.14,29230200],["2025-12-24",232.38,232.38,11420500],["2025-12-26",232.52,232.52,15994700],["2025-12-29",232.07001,232.07001,19797900],["2025-12-30",232.53,232.53,21910500],["2025-12-31",230.82001,230.82001,24383700],["2026-01-02",226.5,226.5,51456200],["2026-01-05",233.06,233.06,49733300],["2026-01-06",240.92999,240.92999,53764700],["2026-01-07",241.56,241.56,42236500],["2026-01-08",246.28999,246.28999,39509800],["2026-01-09",247.38,247.38,34560000],["2026-01-12",246.47,246.47,35867800],["2026-01-13",242.60001,242.60001,38371800],["2026-01-14",236.64999,236.64999,41410600],["2026-01-15",238.17999,238.17999,43003600],["2026-01-16",239.12,239.12,45888300],["2026-01-20",231,231,47737900],["2026-01-21",231.31,231.31,47276100],["2026-01-22",234.34,234.34,31913300],["2026-01-23",239.16,239.16,33778500],["2026-01-26",238.42,238.42,32825500],["2026-01-27",244.67999,244.67999,38029200],["2026-01-28",243.00999,243.00999,40882700],["2026-01-29",241.73,241.73,47229600],["2026-01-30",239.3,239.3,46585000],["2026-02-02",242.96001,242.96001,37546100],["2026-02-03",238.62,238.62,53831300],["2026-02-04",232.99001,232.99001,51299900],["2026-02-05",222.69,222.69,103509200],["2026-02-06",210.32001,210.32001,179210900],["2026-02-09",208.72,208.72,91178400],["2026-02-10",206.96001,206.96001,67175000],["2026-02-11",204.08,204.08,65545500],["2026-02-12",199.60001,199.60001,83975400],["2026-02-13",198.78999,198.78999,66321600],["2026-02-17",201.14999,201.14999,69879200],["2026-02-18",204.78999,204.78999,51003300],["2026-02-19",204.86,204.86,35669600],["2026-02-20",210.11,210.11,65881600],["2026-02-23",205.27,205.27,53581500],["2026-02-24",208.56,208.56,41137200],["2026-02-25",210.64,210.64,41346400],["2026-02-26",207.92,207.92,47756800],["2026-02-27",210,210,57422800],["2026-03-02",208.39,208.39,46001000],["2026-03-03",208.73,208.73,43184900],["2026-03-04",216.82001,216.82001,54731100],["2026-03-05",218.94,218.94,60943400],["2026-03-06",213.21001,213.21001,51152700],["2026-03-09",213.49001,213.49001,54642900],["2026-03-10",214.33,214.33,35678800],["2026-03-11",212.64999,212.64999,34199300],["2026-03-12",209.53,209.53,44349500],["2026-03-13",207.67,207.67,35662100],["2026-03-16",211.74001,211.74001,42209300],["2026-03-17",215.2,215.2,44969900],["2026-03-18",209.87,209.87,37846600],["2026-03-19",208.75999,208.75999,36440600],["2026-03-20",205.37,205.37,63694600],["2026-03-23",210.14,210.14,44277400],["2026-03-24",207.24001,207.24001,35351400],["2026-03-25",211.71001,211.71001,36388800],["2026-03-26",207.53999,207.53999,46746000],["2026-03-27",199.34,199.34,56009800],["2026-03-30",200.95,200.95,46373800],["2026-03-31",208.27,208.27,58470100],["2026-04-01",210.57001,210.57001,45955400],["2026-04-02",209.77,209.77,31453000],["2026-04-06",212.78999,212.78999,25385500],["2026-04-07",213.77,213.77,28154600],["2026-04-08",221.25,221.25,51092700],["2026-04-09",233.64999,233.64999,65964200],["2026-04-10",238.38,238.38,56912800],["2026-04-13",239.89,239.89,42166200],["2026-04-14",249.02,249.02,72685000],["2026-04-15",248.5,248.5,43045200],["2026-04-16",249.7,249.7,41895700],["2026-04-17",250.56,250.56,52029300],["2026-04-20",248.28,248.28,39463100],["2026-04-21",249.91,249.91,42922400],["2026-04-22",255.36,255.36,36065100],["2026-04-23",255.08,255.08,39091400],["2026-04-24",263.98999,263.98999,53777400],["2026-04-27",261.12,261.12,44906800],["2026-04-28",259.70001,259.70001,42204400],["2026-04-29",263.04001,263.04001,72367900],["2026-04-30",265.06,265.06,100974900],["2026-05-01",268.26001,268.26001,50825200],["2026-05-04",272.04999,272.04999,49083700],["2026-05-05",273.54999,273.54999,41908500],["2026-05-06",274.98999,274.98999,44552000],["2026-05-07",271.17001,271.17001,35892900],["2026-05-08",272.67999,272.67999,34732700],["2026-05-11",268.98999,268.98999,38176700],["2026-05-12",265.82001,265.82001,36776200],["2026-05-13",270.13,270.13,39670900],["2026-05-14",267.22,267.22,31338400],["2026-05-15",264.14001,264.14001,40770300],["2026-05-18",264.85999,264.85999,33690800],["2026-05-19",259.34,259.34,40340700],["2026-05-20",265.01001,265.01001,34933200],["2026-05-21",268.45999,268.45999,36591700],["2026-05-22",266.32001,266.32001,27535500],["2026-05-26",265.29001,265.29001,38028100],["2026-05-27",271.85001,271.85001,40061900],["2026-05-28",274,274,40630400],["2026-05-29",270.64001,270.64001,54749600],["2026-06-01",261.26001,261.26001,53604400],["2026-06-02",256.51999,256.51999,41811000],["2026-06-03",250.02,250.02,51394200],["2026-06-04",253.78999,253.78999,35609800],["2026-06-05",246.03,246.03,55607800],["2026-06-08",245.22,245.22,33899500],["2026-06-09",244.19,244.19,44425400],["2026-06-10",238,238,38590200],["2026-06-11",241.50999,241.50999,41335400],["2026-06-12",238.55,238.55,51186600],["2026-06-15",246.02,246.02,41711600],["2026-06-16",246,246,35187400],["2026-06-17",237.5,237.5,44780800],["2026-06-18",244.39,244.39,75624400],["2026-06-22",232.78999,232.78999,68388500],["2026-06-23",234.11,234.11,60492600],["2026-06-24",234.27,234.27,70282600],["2026-06-25",227.00999,227.00999,77674100],["2026-06-26",232.69,232.69,248372100],["2026-06-29",240.14,240.14,77619200],["2026-06-30",238.34,238.34,66228300],["2026-07-01",241.7,241.7,53829900],["2026-07-02",242.67,242.67,48246400],["2026-07-06",244.16,244.16,40044000],["2026-07-07",245.98,245.98,40579600],["2026-07-08",243.62,243.62,29653000],["2026-07-09",247.03999,247.03999,38091700],["2026-07-10",245.34,245.34,31654000],["2026-07-13",247.31,247.31,34636100],["2026-07-14",247.49001,247.49001,30108100],["2026-07-15",254.96001,254.96001,45240600],["2026-07-16",249.89,249.89,45343700],["2026-07-17",247.23,247.23,43572400],["2026-07-20",249.99001,249.99001,32406500],["2026-07-21",247.55,247.55,27732100],["2026-07-22",244.85001,244.85001,34112700],["2026-07-23",233.66,233.66,47465300],["2026-07-24",232.11,232.11,35017400],["2026-07-27",231.39,231.39,34999500],["2026-07-28",230.86,230.86,44521600],["2026-07-29",226.64999,226.64999,44957500],["2026-07-30",235.5,235.5,101839800],["2026-07-31",271.57999,271.57999,129054800],["2026-08-03",284.01999,284.01999,90830200],["2026-08-04",277.42001,277.42001,69748100],["2026-08-05",272.64999,272.64999,45119800],["2026-08-06",272.26001,272.26001,30672900],["2026-08-07",274.48001,274.48001,33861400],["2026-08-10",278.09,278.09,35731900],["2026-08-11",272.26999,272.26999,31895700],["2026-08-12",267.28,267.28,29941100],["2026-08-13",265.13,265.13,32170200],["2026-08-14",262.64999,262.64999,27251700],["2026-08-17",261.31,261.31,43896500],["2026-08-18",259.45001,259.45001,33171300],["2026-08-19",265.84,265.84,35762400],["2026-08-20",260.10999,260.10999,28374100],["2026-08-21",258.63,258.63,35723000],["2026-08-24",262.07001,262.07001,28070500],["2026-08-25",261.06,261.06,25550200],["2026-08-26",260.28,260.28,21528400],["2026-08-27",256.26001,256.26001,35927800],["2026-08-28",266.42999,266.42999,49547400],["2026-08-31",259.76999,259.76999,46089400],["2026-09-01",254.92,254.92,31700100],["2026-09-02",254.98,254.98,24013300],["2026-09-03",258.89999,258.89999,26891500],["2026-09-04",258.51001,258.51001,30749900],["2026-09-08",256.97,256.97,29398000],["2026-09-09",252.39999,252.39999,33055500],["2026-09-10",251.89,251.89,25484800],["2026-09-11",256.78,256.78,26724100],["2026-09-14",253.53999,253.53999,34352800],["2026-09-15",248.42,248.42,36275400],["2026-09-16",245.96001,245.96001,33488500],["2026-09-17",251.19,251.19,30438800],["2026-09-18",253.71001,253.71001,52274700],["2026-09-21",258.45001,258.45001,42979400],["2026-09-22",254.98,254.98,41982600],["2026-09-23",249.27,249.27,44209200],["2026-09-24",249.38,249.38,33040100],["2026-09-25",249.67,249.67,34263900],["2026-09-28",246.14999,246.14999,32596700],["2026-09-29",246.67,246.67,33730400],["2026-09-30",249.14999,249.14999,41913100],["2026-10-01",248.23,248.23,33243900],["2026-10-02",251.52,251.52,33433400],["2026-10-05",251.39999,251.39999,39273900],["2026-10-06",256.29001,256.29001,34120800],["2026-10-07",259.92001,259.92001,36225800],["2026-10-08",254.06,254.06,38649900],["2026-10-09",262.42999,262.42999,34770000],["2026-10-12",259.53,259.53,26577900],["2026-10-13",258.57999,258.57999,25227400]],"dateBasis":"exchange_local","latestCloseProvenance":{"marketDate":"2026-10-13","requestUrl":"https://query1.finance.yahoo.com/v8/finance/chart/AMZN?interval=1d&events=div%2Csplits&period1=1262563200&period2=1791936000&includeAdjustedClose=true","fetchedAt":"2026-10-14T15:55:37.575Z","rawResponseHash":"6cbe62f7c23a9c9e4eb1baea9e7dc4f51e3b0381a1f53e5c3641043a00c71356","priceField":"indicators.quote[0].close","adjustedPriceField":"indicators.adjclose[0].adjclose","completedSessionVerifiedAfter":"2026-10-13T21:00:00Z"}}