{"schemaVersion":1,"ticker":"GOOGL","identity":{"symbol":"GOOGL","name":"Alphabet Inc.","currency":"USD","exchange":"NasdaqGS"},"source":"Yahoo Finance · research feed, not licensed for execution","sourceUrl":"https://finance.yahoo.com/quote/GOOGL/history/","fetchedAt":"2026-10-14T15:55:41.080Z","status":"fresh","quote":{"date":"2026-10-13","close":353.78,"change":1.06,"changePercent":0.0030052,"previousDate":"2026-10-12","currency":"USD","type":"daily_close"},"rows":[["2010-01-04",15.68443,15.53659,78169752],["2010-01-05",15.61537,15.46817,120067812],["2010-01-06",15.22172,15.07824,158988852],["2010-01-07",14.86737,14.72723,256315428],["2010-01-08",15.06557,14.92356,188783028],["2010-01-11",15.04279,14.901,288227484],["2010-01-12",14.77678,14.63749,193937868],["2010-01-13",14.69194,14.55346,259604136],["2010-01-14",14.76101,14.62187,169434396],["2010-01-15",14.51451,14.3777,217162620],["2010-01-19",14.7052,14.56659,172495332],["2010-01-20",14.52477,14.38787,129897972],["2010-01-21",14.58909,14.45157,252055692],["2010-01-22",13.76401,13.63427,271743984],["2010-01-25",13.51351,13.38614,176619204],["2010-01-26",13.57407,13.44612,174045780],["2010-01-27",13.56607,13.43819,158417424],["2010-01-28",13.37062,13.24459,129034836],["2010-01-29",13.26176,13.13675,165454380],["2010-02-01",13.33884,13.21311,89941968],["2010-02-02",13.29129,13.16601,163684152],["2010-02-03",13.53403,13.40646,119844036],["2010-02-04",13.18268,13.05842,134972892],["2010-02-05",13.29555,13.17022,126113760],["2010-02-08",13.3501,13.22426,107664228],["2010-02-09",13.42442,13.29788,112671216],["2010-02-10",13.37463,13.24856,106873020],["2010-02-11",13.42342,13.29689,96303600],["2010-02-12",13.34134,13.21559,91096812],["2010-02-16",13.54605,13.41836,146029824],["2010-02-17",13.46872,13.34176,81106812],["2010-02-18",13.59409,13.46596,93382524],["2010-02-19",13.53253,13.40497,102021876],["2010-02-22",13.58358,13.45555,85698216],["2010-02-23",13.39014,13.26392,114789096],["2010-02-24",13.30005,13.17468,92970936],["2010-02-25",13.17392,13.04975,132235632],["2010-02-26",13.18318,13.05892,81890028],["2010-03-01",13.33058,13.20493,89426484],["2010-03-02",13.54004,13.41241,174097728],["2010-03-03",13.64665,13.51801,123452424],["2010-03-04",13.87863,13.74781,127224648],["2010-03-05",14.11937,13.98628,156331512],["2010-03-08",14.07608,13.94339,95360544],["2010-03-09",14.01877,13.88663,126936936],["2010-03-10",14.42568,14.2897,225969804],["2010-03-11",14.54304,14.40596,169162668],["2010-03-12",14.503,14.3663,110025864],["2010-03-15",14.09359,13.96075,185969844],["2010-03-16",14.14414,14.01082,137122740],["2010-03-17",14.15315,14.01975,132731136],["2010-03-18",14.17417,14.04057,71016912],["2010-03-19",14.01401,13.88192,191576232],["2010-03-22",13.95145,13.81994,160031808],["2010-03-23",13.73874,13.60924,219831948],["2010-03-24",13.9472,13.81573,262345392],["2010-03-25",14.08609,13.95331,157078764],["2010-03-26",14.08133,13.9486,107740152],["2010-03-29",14.07533,13.94265,124055820],["2010-03-30",14.18193,14.04825,79036884],["2010-03-31",14.19219,14.05842,121110768],["2010-04-01",14.23423,14.10006,84023892],["2010-04-05",14.28954,14.15485,75983940],["2010-04-06",14.21972,14.08569,82321596],["2010-04-07",14.1026,13.96967,103136760],["2010-04-08",14.20145,14.06759,77822100],["2010-04-09",14.16967,14.03611,82181736],["2010-04-12",14.33258,14.19749,94001904],["2010-04-13",14.68393,14.54552,156335508],["2010-04-14",14.73974,14.6008,135971892],["2010-04-15",14.8974,14.75697,270201528],["2010-04-16",13.76752,13.63775,488930580],["2010-04-19",13.76627,13.63651,155604240],["2010-04-20",13.88989,13.75896,118976904],["2010-04-21",13.87137,13.74062,95564340],["2010-04-22",13.69019,13.56115,131096772],["2010-04-23",13.63839,13.50983,83492424],["2010-04-26",13.3043,13.1789,174577248],["2010-04-27",13.23974,13.11494,153634212],["2010-04-28",13.24299,13.11817,136107756],["2010-04-29",13.31331,13.18782,122233644],["2010-04-30",13.15566,13.03165,97318584],["2010-05-03",13.27828,13.15312,74237688],["2010-05-04",12.67192,12.55248,242808948],["2010-05-05",12.75676,12.63651,183104712],["2010-05-06",12.47923,12.3616,199803996],["2010-05-07",12.34084,12.22452,203356440],["2010-05-10",13.0543,12.93125,164954880],["2010-05-11",12.73899,12.61891,132771096],["2010-05-12",12.6474,12.52818,153917928],["2010-05-13",12.78479,12.66428,132898968],["2010-05-14",12.70095,12.58123,164475360],["2010-05-17",12.71196,12.59214,111640248],["2010-05-18",12.47172,12.35416,112906980],["2010-05-19",12.37312,12.25649,137690172],["2010-05-20",11.88714,11.77509,196335468],["2010-05-21",11.81306,11.70171,387244368],["2010-05-24",11.94094,11.82839,173650176],["2010-05-25",11.93869,11.82615,120575304],["2010-05-26",11.89865,11.78649,138884976],["2010-05-27",12.27377,12.15808,112251636],["2010-05-28",12.1529,12.03835,115676208],["2010-06-01",12.07132,11.95754,106565328],["2010-06-02",12.3466,12.23022,101530368],["2010-06-03",12.65265,12.53339,145881972],["2010-06-04",12.48048,12.36284,156655188],["2010-06-07",12.15015,12.03562,145162692],["2010-06-08",12.13163,12.01728,107296596],["2010-06-09",11.86236,11.75055,109050840],["2010-06-10",12.18744,12.07256,103012884],["2010-06-11",12.22472,12.1095,71196732],["2010-06-14",12.09184,11.97786,81534384],["2010-06-15",12.46221,12.34474,170213616],["2010-06-16",12.54429,12.42605,91480428],["2010-06-17",12.51451,12.39655,79012908],["2010-06-18",12.51326,12.39531,114801084],["2010-06-21",12.22623,12.11098,119220660],["2010-06-22",12.16842,12.05372,88699212],["2010-06-23",12.06331,11.9496,81082836],["2010-06-24",11.88939,11.77732,75668256],["2010-06-25",11.82883,11.71733,89718192],["2010-06-28",11.81381,11.70246,70421508],["2010-06-29",11.36787,11.26072,139943916],["2010-06-30",11.13488,11.02993,143983872],["2010-07-01",10.99825,10.89458,140403456],["2010-07-02",10.92467,10.8217,77362560],["2010-07-06",10.91266,10.8098,102301596],["2010-07-07",11.26627,11.16007,125062812],["2010-07-08",11.42542,11.31773,106649244],["2010-07-09",11.69895,11.58867,173086740],["2010-07-12",11.90766,11.79542,133242624],["2010-07-13",12.24224,12.12685,158892948],["2010-07-14",12.2958,12.1799,124595280],["2010-07-15",12.36286,12.24633,194133672],["2010-07-16",11.50175,11.39334,312679008],["2010-07-19",11.66617,11.5562,181829988],["2010-07-20",12.0518,11.9382,162017820],["2010-07-21",11.94945,11.83681,131052816],["2010-07-22",12.13238,12.01802,85822092],["2010-07-23",12.26376,12.14817,90485424],["2010-07-26",12.23649,12.12115,79728192],["2010-07-27",12.32808,12.21187,97949952],["2010-07-28",12.12087,12.00662,99740160],["2010-07-29",12.13689,12.02248,106912980],["2010-07-30",12.13338,12.01901,85678236],["2010-08-02",12.27252,12.15684,74273652],["2010-08-03",12.25801,12.14246,72019908],["2010-08-04",12.67067,12.55124,152347500],["2010-08-05",12.71521,12.59536,96719184],["2010-08-06",12.51802,12.40002,132647220],["2010-08-09",12.6464,12.52719,74813112],["2010-08-10",12.60536,12.48654,82877040],["2010-08-11",12.30581,12.18981,88831080],["2010-08-12",12.31256,12.19651,88095816],["2010-08-13",12.17092,12.0562,77310612],["2010-08-16",12.1519,12.03736,52147800],["2010-08-17",12.27528,12.15957,75552372],["2010-08-18",12.06582,11.95208,107348544],["2010-08-19",11.71096,11.60057,156843000],["2010-08-20",11.56206,11.45308,156547296],["2010-08-23",11.61336,11.5039,119328552],["2010-08-24",11.29605,11.18957,110397492],["2010-08-25",11.37688,11.26964,103580316],["2010-08-26",11.28579,11.17941,71008920],["2010-08-27",11.48223,11.374,92403504],["2010-08-30",11.32858,11.2218,49206744],["2010-08-31",11.26176,11.15561,77794128],["2010-09-01",11.51977,11.41118,129002868],["2010-09-02",11.59109,11.48183,67300632],["2010-09-03",11.76927,11.65833,101514384],["2010-09-07",11.62162,11.51208,68327604],["2010-09-08",11.77628,11.66527,95975928],["2010-09-09",11.91642,11.80409,97126776],["2010-09-10",11.91541,11.8031,78893028],["2010-09-13",12.06882,11.95506,89570340],["2010-09-14",12.02277,11.90945,88571340],["2010-09-15",12.02803,11.91465,96015888],["2010-09-16",12.03854,11.92506,78701220],["2010-09-17",12.26602,12.1504,225438336],["2010-09-20",12.71972,12.59982,175963860],["2010-09-21",12.84935,12.72823,178473348],["2010-09-22",12.91291,12.7912,101382516],["2010-09-23",12.84985,12.72873,92603304],["2010-09-24",13.19545,13.07107,134141724],["2010-09-27",13.27352,13.14841,124171704],["2010-09-28",13.19244,13.06809,146041812],["2010-09-29",13.20545,13.08098,86801112],["2010-09-30",13.15791,13.03388,129634236],["2010-10-01",13.15365,13.02967,88911000],["2010-10-04",13.07182,12.94861,77542380],["2010-10-05",13.46922,13.34226,140143716],["2010-10-06",13.37212,13.24608,110381508],["2010-10-07",13.26351,13.13849,95736168],["2010-10-08",13.42217,13.29565,114253632],["2010-10-11",13.48448,13.35738,104946948],["2010-10-12",13.5483,13.42059,149993856],["2010-10-13",13.5961,13.46794,122101776],["2010-10-14",13.53679,13.40919,265098636],["2010-10-15",15.0513,14.90943,592399008],["2010-10-18",15.45821,15.3125,283644072],["2010-10-19",15.21096,15.06758,183332484],["2010-10-20",15.21472,15.0713,140862996],["2010-10-21",15.31507,15.17071,116703180],["2010-10-22",15.32858,15.18409,90153756],["2010-10-25",15.42793,15.28251,126209664],["2010-10-26",15.48048,15.33456,100415484],["2010-10-27",15.42718,15.28176,89586324],["2010-10-28",15.47998,15.33407,87284628],["2010-10-29",15.35786,15.2131,91040868],["2010-11-01",15.39039,15.24532,123360516],["2010-11-02",15.40541,15.26019,79824096],["2010-11-03",15.52002,15.37373,135084780],["2010-11-04",15.62237,15.47512,142689168],["2010-11-05",15.64264,15.49519,70557372],["2010-11-08",15.68493,15.53709,83967948],["2010-11-09",15.63614,15.48875,89398512],["2010-11-10",15.58759,15.44066,99780120],["2010-11-11",15.4452,15.29961,90373536],["2010-11-12",15.09735,14.95504,135584280],["2010-11-15",14.90165,14.76119,139016844],["2010-11-16",14.60761,14.46991,132163704],["2010-11-17",14.60335,14.4657,97602300],["2010-11-18",14.92893,14.78821,103496400],["2010-11-19",14.78554,14.64617,91808100],["2010-11-22",14.79529,14.65583,87376536],["2010-11-23",14.58984,14.45232,86417496],["2010-11-24",14.88914,14.74879,95760144],["2010-11-26",14.76476,14.62559,52391556],["2010-11-29",14.56732,14.43001,114273612],["2010-11-30",13.90666,13.77557,284411304],["2010-12-01",14.12287,13.98975,150013836],["2010-12-02",14.30981,14.17493,101814084],["2010-12-03",14.33934,14.20418,105142752],["2010-12-06",14.47347,14.33704,83668248],["2010-12-07",14.69319,14.55469,121566312],["2010-12-08",14.77828,14.63898,70205724],["2010-12-09",14.8023,14.66278,74681244],["2010-12-10",14.82007,14.68038,68119812],["2010-12-13",14.88038,14.74012,95844060],["2010-12-14",14.88764,14.74731,65666268],["2010-12-15",14.77227,14.63303,86621292],["2010-12-16",14.80756,14.66798,63812124],["2010-12-17",14.78479,14.64542,123360516],["2010-12-20",14.89139,14.75102,78853068],["2010-12-21",15.09184,14.94959,75104820],["2010-12-22",15.1524,15.00957,48251700],["2010-12-23",15.12087,14.97834,44387568],["2010-12-27",15.07458,14.93248,48275676],["2010-12-28",14.98799,14.84671,42549408],["2010-12-29",15.04004,14.89827,40727232],["2010-12-30",14.98649,14.84522,39540420],["2010-12-31",14.86411,14.724,61510428],["2011-01-03",15.12387,14.98131,94513392],["2011-01-04",15.06807,14.92603,72907020],["2011-01-05",15.24199,15.09832,101190708],["2011-01-06",15.35285,15.20814,82229688],["2011-01-07",15.42643,15.28102,83963952],["2011-01-10",15.37062,15.22574,63104832],["2011-01-11",15.41567,15.27036,57514428],["2011-01-12",15.43719,15.29168,65242692],["2011-01-13",15.43268,15.28722,53306640],["2011-01-14",15.62012,15.47288,94529376],["2011-01-18",16.00676,15.85588,144535320],["2011-01-19",15.80956,15.66054,136107756],["2011-01-20",15.68493,15.53709,219212568],["2011-01-21",15.31106,15.16674,355819824],["2011-01-24",15.29229,15.14815,183784032],["2011-01-25",15.51326,15.36703,145726128],["2011-01-26",15.42793,15.28251,81442476],["2011-01-27",15.43519,15.28969,80687232],["2011-01-28",15.03979,14.89802,169074756],["2011-01-31",15.02402,14.88241,112083804],["2011-02-01",15.29129,15.14716,109702188],["2011-02-02",15.31532,15.17095,70357572],["2011-02-03",15.26902,15.12509,59744196],["2011-02-04",15.28979,15.14567,61969968],["2011-02-07",15.37262,15.22772,71912016],["2011-02-08",15.47497,15.32911,67728204],["2011-02-09",15.42793,15.28251,73626300],["2011-02-10",15.42643,15.28102,93282624],["2011-02-11",15.62813,15.48082,103492404],["2011-02-14",15.71947,15.5713,85034880],["2011-02-15",15.61937,15.47214,83596320],["2011-02-16",15.62112,15.47388,67292640],["2011-02-17",15.64715,15.49966,59092848],["2011-02-18",15.76777,15.61914,128587284],["2011-02-22",15.27052,15.12658,145450404],["2011-02-23",15.2983,15.1541,115468416],["2011-02-24",15.23574,15.09212,108359532],["2011-02-25",15.26627,15.12236,77218704],["2011-02-28",15.35035,15.20566,91168740],["2011-03-01",15.03403,14.89232,132795072],["2011-03-02",15.03479,14.89307,80986932],["2011-03-03",15.25425,15.11047,77734188],["2011-03-04",15.03053,14.88885,120319560],["2011-03-07",14.80631,14.66674,138369492],["2011-03-08",14.82257,14.68286,91304604],["2011-03-09",14.80906,14.66947,85953960],["2011-03-10",14.52202,14.38514,124998876],["2011-03-11",14.43218,14.29614,121158720],["2011-03-14",14.26401,14.12956,112531356],["2011-03-15",14.25325,14.1189,160063776],["2011-03-16",13.94144,13.81003,151788060],["2011-03-17",14.04805,13.91563,115856028],["2011-03-18",14.04054,13.90819,131812056],["2011-03-21",14.42693,14.29094,120715164],["2011-03-22",14.44745,14.31126,75400524],["2011-03-23",14.56857,14.43125,72575352],["2011-03-24",14.68694,14.5485,83864052],["2011-03-25",14.50801,14.37126,114221664],["2011-03-28",14.3984,14.26268,88647264],["2011-03-29",14.55781,14.42058,64127808],["2011-03-30",14.56056,14.42331,56835108],["2011-03-31",14.68368,14.54527,81094824],["2011-04-01",14.80981,14.67021,104423472],["2011-04-04",14.70671,14.56808,82097820],["2011-04-05",14.24149,14.10725,241658100],["2011-04-06",14.36887,14.23343,106625268],["2011-04-07",14.51451,14.3777,101158740],["2011-04-08",14.46847,14.33209,75995928],["2011-04-11",14.4487,14.3125,74253672],["2011-04-12",14.27953,14.14493,83340576],["2011-04-13",14.42142,14.28548,82693224],["2011-04-14",14.47723,14.34077,218033748],["2011-04-15",13.28078,13.1556,561186252],["2011-04-18",13.18418,13.05991,201390408],["2011-04-19",13.0513,12.92828,107256636],["2011-04-20",13.15641,13.0324,122277600],["2011-04-21",13.14064,13.01678,98705196],["2011-04-25",13.13939,13.01554,65166768],["2011-04-26",13.33383,13.20815,139860000],["2011-04-27",13.45746,13.33061,91844064],["2011-04-28",13.46271,13.33581,79920000],["2011-04-29",13.61612,13.48777,168970860],["2011-05-02",13.47748,13.35044,85262652],["2011-05-03",13.36061,13.23467,83176740],["2011-05-04",13.40816,13.28177,84595320],["2011-05-05",13.37012,13.24409,79832088],["2011-05-06",13.3959,13.26963,82161756],["2011-05-09",13.45545,13.32862,77870052],["2011-05-10",13.58008,13.45207,81634284],["2011-05-11",13.39965,13.27334,93458448],["2011-05-12",13.38964,13.26343,57874068],["2011-05-13",13.252,13.12709,84263652],["2011-05-16",12.97347,12.85119,118209672],["2011-05-17",13.27477,13.14965,132011856],["2011-05-18",13.25851,13.13353,78049872],["2011-05-19",13.29455,13.16923,98649252],["2011-05-20",13.11386,12.99025,92607300],["2011-05-23",12.97272,12.85044,91908000],["2011-05-24",12.96947,12.84722,75924000],["2011-05-25",13.00476,12.88217,52011936],["2011-05-26",12.96622,12.844,84655260],["2011-05-27",13.03554,12.91266,69762168],["2011-05-31",13.23874,13.11395,107384508],["2011-06-01",13.15315,13.02917,118117764],["2011-06-02",13.21472,13.09015,88091820],["2011-06-03",13.09009,12.9667,69870060],["2011-06-06",13.03954,12.91663,77606316],["2011-06-07",12.98874,12.86631,76227696],["2011-06-08",12.99224,12.86978,66069864],["2011-06-09",12.93118,12.80929,67496436],["2011-06-10",12.7505,12.63031,97498404],["2011-06-13",12.63088,12.51182,96994908],["2011-06-14",12.72197,12.60206,93566340],["2011-06-15",12.58634,12.4677,82849068],["2011-06-16",12.52177,12.40374,110169720],["2011-06-17",12.13764,12.02323,209606184],["2011-06-20",12.12663,12.01232,121022856],["2011-06-21",12.33734,12.22104,110505384],["2011-06-22",12.18744,12.07256,96187716],["2011-06-23",12.01752,11.90424,191875932],["2011-06-24",11.88388,11.77187,152071776],["2011-06-27",12.08208,11.96819,137650212],["2011-06-28",12.3536,12.23716,108495396],["2011-06-29",12.4517,12.33433,93626280],["2011-06-30",12.67217,12.55272,97038864],["2011-07-01",13.03879,12.91589,145322532],["2011-07-05",13.32432,13.19873,153814032],["2011-07-06",13.3974,13.27111,107716176],["2011-07-07",13.67868,13.54974,157262580],["2011-07-08",13.31306,13.18757,190617192],["2011-07-11",13.1952,13.07082,113458428],["2011-07-12",13.36361,13.23765,113534352],["2011-07-13",13.46997,13.343,111496392],["2011-07-14",13.23674,13.11197,265714020],["2011-07-15",14.95545,14.81449,548734716],["2011-07-18",14.88839,14.74805,178553268],["2011-07-19",15.07883,14.93669,118581300],["2011-07-20",14.89865,14.75822,89022888],["2011-07-21",15.18994,15.04676,138641220],["2011-07-22",15.47122,15.32539,140986872],["2011-07-25",15.48999,15.34398,125138736],["2011-07-26",15.57858,15.43174,93622284],["2011-07-27",15.1957,15.05246,157218624],["2011-07-28",15.28879,15.14468,124211664],["2011-07-29",15.10736,14.96495,165330504],["2011-08-01",15.18443,15.04131,158485356],["2011-08-02",14.82483,14.68509,127895976],["2011-08-03",15.04429,14.90249,152874972],["2011-08-04",14.45245,14.31622,196387416],["2011-08-05",14.49049,14.3539,236926836],["2011-08-08",13.66416,13.53536,299564136],["2011-08-09",14.3496,14.21434,258529212],["2011-08-10",13.73899,13.60948,214569216],["2011-08-11",14.06732,13.93472,193030776],["2011-08-12",14.10836,13.97537,126045828],["2011-08-15",13.9447,13.81325,285510204],["2011-08-16",13.48849,13.36135,277298424],["2011-08-17",13.34209,13.21633,163000836],["2011-08-18",12.63463,12.51554,251376372],["2011-08-19",12.28528,12.16948,216183600],["2011-08-22",12.46672,12.34921,196039764],["2011-08-23",12.98348,12.8611,173698128],["2011-08-24",13.09534,12.97191,143636220],["2011-08-25",13.01401,12.89134,131588280],["2011-08-26",13.18468,13.06041,143708148],["2011-08-29",13.49049,13.36333,93338568],["2011-08-30",13.53103,13.40349,119440440],["2011-08-31",13.53754,13.40993,107624268],["2011-09-01",13.32583,13.20021,96523380],["2011-09-02",13.13413,13.01033,95951952],["2011-09-06",13.06757,12.94439,108523368],["2011-09-07",13.36411,13.23814,110121768],["2011-09-08",13.38739,13.2612,95124780],["2011-09-09",13.13438,13.01058,130621248],["2011-09-12",13.26627,13.14122,106709184],["2011-09-13",13.25125,13.12635,94073832],["2011-09-14",13.31507,13.18956,107668224],["2011-09-15",13.57758,13.4496,118313568],["2011-09-16",13.68068,13.55173,141230628],["2011-09-19",13.68043,13.55148,98637264],["2011-09-20",13.67943,13.55049,111052836],["2011-09-21",13.49349,13.3663,100471428],["2011-09-22",13.02953,12.90671,175835988],["2011-09-23",13.1509,13.02694,110980908],["2011-09-26",13.31056,13.1851,105262632],["2011-09-27",13.497,13.36977,120315564],["2011-09-28",13.23423,13.10949,90441468],["2011-09-29",13.2007,13.07627,116147736],["2011-09-30",12.88889,12.7674,108835056],["2011-10-03",12.4004,12.28351,178797024],["2011-10-04",12.56006,12.44167,166185648],["2011-10-05",12.63013,12.51108,181182636],["2011-10-06",12.88063,12.75922,136835028],["2011-10-07",12.89089,12.76938,114121764],["2011-10-10",13.44269,13.31598,92795112],["2011-10-11",13.59309,13.46497,114021864],["2011-10-12",13.72623,13.59684,126984888],["2011-10-13",13.98874,13.85688,227276496],["2011-10-14",14.80681,14.66724,340854804],["2011-10-17",14.57483,14.43744,160167672],["2011-10-18",14.77753,14.63824,151879968],["2011-10-19",14.53203,14.39505,117142740],["2011-10-20",14.60636,14.46868,135024840],["2011-10-21",14.77703,14.63774,135504360],["2011-10-24",14.92542,14.78474,136938924],["2011-10-25",14.59359,14.45603,101518380],["2011-10-26",14.67242,14.53412,114809076],["2011-10-27",14.98173,14.84052,151060788],["2011-10-28",15.01852,14.87696,100219680],["2011-10-31",14.83083,14.69104,102209688],["2011-11-01",14.48073,14.34424,124878996],["2011-11-02",14.63513,14.49718,84751164],["2011-11-03",14.95245,14.81151,106685208],["2011-11-04",14.91842,14.7778,113278608],["2011-11-07",15.22347,15.07998,134161704],["2011-11-08",15.32382,15.17938,121054824],["2011-11-09",15.03879,14.89703,148291560],["2011-11-10",14.89189,14.75152,114621264],["2011-11-11",15.22397,15.08047,158920920],["2011-11-14",15.34034,15.19574,127420452],["2011-11-15",15.42943,15.28399,106932960],["2011-11-16",15.30205,15.15781,104235660],["2011-11-17",15.03679,14.89505,139592268],["2011-11-18",14.88689,14.74656,131376492],["2011-11-21",14.53804,14.401,119931948],["2011-11-22",14.51451,14.3777,96115788],["2011-11-23",14.26702,14.13253,92938968],["2011-11-25",14.08909,13.95629,62433504],["2011-11-28",14.71947,14.58072,113042844],["2011-11-29",14.58784,14.45033,73198728],["2011-11-30",14.99975,14.85836,135744120],["2011-12-01",15.35961,15.21483,144679176],["2011-12-02",15.52452,15.37819,163264572],["2011-12-05",15.65691,15.50932,127772100],["2011-12-06",15.60986,15.46272,92966940],["2011-12-07",15.60035,15.4533,90201708],["2011-12-08",15.41667,15.27135,96427476],["2011-12-09",15.7012,15.5532,110537352],["2011-12-12",15.6504,15.50288,87268644],["2011-12-13",15.65641,15.50883,160966872],["2011-12-14",15.46722,15.32142,155991852],["2011-12-15",15.504,15.35786,96247656],["2011-12-16",15.66467,15.51701,178193628],["2011-12-19",15.56131,15.41463,85654260],["2011-12-20",15.77503,15.62633,95432472],["2011-12-21",15.66116,15.51354,99816084],["2011-12-22",15.75826,15.60972,72819108],["2011-12-23",15.84434,15.695,58089852],["2011-12-27",16.02227,15.87125,64191744],["2011-12-28",16.00851,15.85761,85002912],["2011-12-29",16.07608,15.92455,62952984],["2011-12-30",16.16366,16.0113,71220708],["2012-01-03",16.6519,16.49494,146912940],["2012-01-04",16.72372,16.56609,114445440],["2012-01-05",16.49174,16.33629,131184684],["2012-01-06",16.26677,16.11343,107608284],["2012-01-09",15.57708,15.43025,232671096],["2012-01-10",15.59409,15.4471,175648176],["2012-01-11",15.66467,15.51701,95904000],["2012-01-12",15.75676,15.60823,74932992],["2012-01-13",15.64039,15.49296,92199708],["2012-01-17",15.73023,15.58196,76295628],["2012-01-18",15.83859,15.68929,110357532],["2012-01-19",16.00525,15.85439,251959788],["2012-01-20",14.66441,14.52619,422628948],["2012-01-23",14.65265,14.51454,136379484],["2012-01-24",14.53779,14.40076,122109768],["2012-01-25",14.2515,14.11717,199308492],["2012-01-26",14.21672,14.08271,128918952],["2012-01-27",14.51401,14.37721,144555300],["2012-01-30",14.45671,14.32044,93126780],["2012-01-31",14.51727,14.38043,85610304],["2012-02-01",14.53528,14.39827,92735172],["2012-02-02",14.64239,14.50437,96491412],["2012-02-03",14.92317,14.78251,126613260],["2012-02-06",15.24249,15.09882,147036816],["2012-02-07",15.18443,15.04131,83600316],["2012-02-08",15.26151,15.11765,73382544],["2012-02-09",15.3018,15.15757,90497412],["2012-02-10",15.16291,15.01999,92914992],["2012-02-13",15.32032,15.17591,72579348],["2012-02-14",15.25926,15.11543,72075852],["2012-02-15",15.15415,15.01131,96938964],["2012-02-16",15.17818,15.03511,101134764],["2012-02-17",15.13113,14.98851,97866036],["2012-02-21",15.36537,15.22053,99132768],["2012-02-22",15.21371,15.07031,78601320],["2012-02-23",15.16792,15.02495,82117800],["2012-02-24",15.26276,15.1189,77346576],["2012-02-27",15.248,15.10427,72483444],["2012-02-28",15.47523,15.32935,113790096],["2012-02-29",15.47172,15.32589,125350524],["2012-03-01",15.57558,15.42876,89418492],["2012-03-02",15.5468,15.40025,62869068],["2012-03-05",15.37162,15.22673,63668268],["2012-03-06",15.13914,14.99644,126849024],["2012-03-07",15.18519,15.04205,50529420],["2012-03-08",15.19369,15.05048,53766180],["2012-03-09",15.02127,14.87968,106717176],["2012-03-12",15.14389,15.00115,66693240],["2012-03-13",15.45996,15.31423,89742168],["2012-03-14",15.41516,15.26986,117358524],["2012-03-15",15.54379,15.39728,97306596],["2012-03-16",15.64164,15.4942,121897980],["2012-03-19",15.86537,15.71582,86825088],["2012-03-20",15.8531,15.70367,61558380],["2012-03-21",16.01552,15.86455,98685216],["2012-03-22",16.16742,16.01502,96311592],["2012-03-23",16.08083,15.92925,77530392],["2012-03-26",16.2495,16.09633,72695232],["2012-03-27",16.19169,16.03907,80207712],["2012-03-28",16.41041,16.25572,101454444],["2012-03-29",16.22648,16.07353,76895028],["2012-03-30",16.04705,15.89579,92335572],["2012-04-02",16.18919,16.03659,91276632],["2012-04-03",16.08158,15.93,81714204],["2012-04-04",15.89464,15.74482,65038896],["2012-04-05",15.82382,15.67467,92655252],["2012-04-09",15.78679,15.63798,87220692],["2012-04-10",15.68719,15.53932,99180720],["2012-04-11",15.91492,15.7649,87872040],["2012-04-12",16.29154,16.13798,230033736],["2012-04-13",15.63063,15.4833,326045628],["2012-04-16",15.16692,15.02395,227456316],["2012-04-17",15.25451,15.11072,120835044],["2012-04-18",15.20145,15.05816,106673220],["2012-04-19",14.9975,14.85613,131652216],["2012-04-20",14.91642,14.77581,122213664],["2012-04-23",14.95496,14.81399,87824088],["2012-04-24",15.0468,14.90497,77086836],["2012-04-25",15.25826,15.11443,72771156],["2012-04-26",15.40215,15.25697,83616300],["2012-04-27",15.38989,15.24482,65390544],["2012-04-30",15.13639,14.99371,96195708],["2012-05-01",15.12588,14.9833,80011908],["2012-05-02",15.1967,15.05345,64395540],["2012-05-03",15.29079,15.14666,74645280],["2012-05-04",14.93919,14.79837,88207704],["2012-05-07",15.20395,15.06064,79700220],["2012-05-08",15.33508,15.19054,106984908],["2012-05-09",15.24399,15.1003,93058848],["2012-05-10",15.35686,15.2121,61374564],["2012-05-11",15.1459,15.00313,83892024],["2012-05-14",15.11512,14.97264,72903024],["2012-05-15",15.29304,15.14889,83999916],["2012-05-16",15.73899,15.59063,193210596],["2012-05-17",15.59184,15.44487,134017848],["2012-05-18",15.02503,14.8834,238701060],["2012-05-21",15.36812,15.22326,122892984],["2012-05-22",15.03504,14.89332,121953924],["2012-05-23",15.25175,15.10799,126996876],["2012-05-24",15.10661,14.96421,75576348],["2012-05-25",14.80305,14.66352,143132724],["2012-05-29",14.87337,14.73318,104123772],["2012-05-30",14.72047,14.58172,76191732],["2012-05-31",14.53604,14.39902,118613268],["2012-06-01",14.28879,14.1541,122193684],["2012-06-04",14.47923,14.34275,97210692],["2012-06-05",14.27452,14.13997,93502404],["2012-06-06",14.52878,14.39183,83748168],["2012-06-07",14.47022,14.33382,70269660],["2012-06-08",14.52578,14.38886,56359584],["2012-06-11",14.22673,14.09263,106337556],["2012-06-12",14.14164,14.00834,128839032],["2012-06-13",14.04129,13.90894,78089832],["2012-06-14",13.99024,13.85837,93702204],["2012-06-15",14.12688,13.99372,119927952],["2012-06-18",14.28554,14.15088,99776124],["2012-06-19",14.5528,14.41563,82964952],["2012-06-20",14.4522,14.31598,93774132],["2012-06-21",14.14439,14.01107,80371548],["2012-06-22",14.3013,14.1665,89026884],["2012-06-25",14.03153,13.89927,63200736],["2012-06-26",14.13113,13.99793,53953992],["2012-06-27",14.24675,14.11246,67624308],["2012-06-28",14.12187,13.98876,76759164],["2012-06-29",14.51627,14.37943,100679220],["2012-07-02",14.52628,14.38935,66153780],["2012-07-03",14.71046,14.5718,47532420],["2012-07-05",14.91291,14.77234,93742164],["2012-07-06",14.66416,14.52594,86385528],["2012-07-09",14.66492,14.52668,68535396],["2012-07-10",14.55706,14.41984,76847076],["2012-07-11",14.29404,14.15931,139832028],["2012-07-12",14.27628,14.14171,92299608],["2012-07-13",14.42743,14.29144,78960960],["2012-07-16",14.38739,14.25177,58445496],["2012-07-17",14.43268,14.29664,67136796],["2012-07-18",14.53353,14.39654,61866072],["2012-07-19",14.84134,14.70145,186801012],["2012-07-20",15.28579,15.1417,258289452],["2012-07-23",15.40315,15.25796,142325532],["2012-07-24",15.20445,15.06114,80295624],["2012-07-25",15.21496,15.07155,72847080],["2012-07-26",15.34935,15.20467,67340592],["2012-07-27",15.88989,15.74011,141846012],["2012-07-30",15.82332,15.67417,87380532],["2012-07-31",15.84009,15.69078,74549376],["2012-08-01",15.83283,15.68359,73710216],["2012-08-02",15.73448,15.58617,79028892],["2012-08-03",16.0493,15.89802,75808116],["2012-08-06",16.08659,15.93496,71224704],["2012-08-07",16.02953,15.87843,79192728],["2012-08-08",16.07182,15.92033,52835112],["2012-08-09",16.07483,15.9233,42769188],["2012-08-10",16.06607,15.91463,57326616],["2012-08-13",16.51677,16.36108,130585284],["2012-08-14",16.73323,16.57551,146321532],["2012-08-15",16.70521,16.54774,96331572],["2012-08-16",16.83859,16.67987,68639292],["2012-08-17",16.94544,16.78572,87020892],["2012-08-20",16.90541,16.74606,70253676],["2012-08-21",16.75451,16.59658,88799112],["2012-08-22",16.94645,16.78671,76291632],["2012-08-23",16.93694,16.77729,71296632],["2012-08-24",16.98273,16.82265,57006936],["2012-08-27",16.74725,16.58939,104443452],["2012-08-28",16.9482,16.78844,82261656],["2012-08-29",17.21747,17.05518,119492388],["2012-08-30",17.05906,16.89826,65010924],["2012-08-31",17.14439,16.98279,84998916],["2012-09-04",17.04304,16.88239,75508416],["2012-09-05",17.03503,16.87446,68259672],["2012-09-06",17.5025,17.33752,121618260],["2012-09-07",17.67142,17.50485,129190680],["2012-09-10",17.53679,17.37149,102297600],["2012-09-11",17.32207,17.15879,74877048],["2012-09-12",17.28929,17.12632,105586308],["2012-09-13",17.66867,17.50212,106253640],["2012-09-14",17.75976,17.59236,104635260],["2012-09-17",17.76727,17.59979,60271668],["2012-09-18",17.97498,17.80554,82589328],["2012-09-19",18.20571,18.0341,123808068],["2012-09-20",18.22122,18.04947,116179704],["2012-09-21",18.36812,18.19498,254109636],["2012-09-24",18.75325,18.57649,142409448],["2012-09-25",18.74775,18.57103,242097660],["2012-09-26",18.85535,18.67762,226689084],["2012-09-27",18.93143,18.75299,157086756],["2012-09-28",18.88138,18.7034,111228660],["2012-10-01",19.06356,18.88387,126593280],["2012-10-02",18.94369,18.76513,111496392],["2012-10-03",19.08158,18.90172,88243668],["2012-10-04",19.22047,19.0393,98069832],["2012-10-05",19.21046,19.02939,109326564],["2012-10-08",18.96497,18.7862,78265656],["2012-10-09",18.62087,18.44535,120007872],["2012-10-10",18.63263,18.457,81514404],["2012-10-11",18.80581,18.62854,95260644],["2012-10-12",18.63739,18.46171,96071832],["2012-10-15",18.54304,18.36826,120643236],["2012-10-16",18.63614,18.46047,82245672],["2012-10-17",18.90616,18.72795,91624284],["2012-10-18",17.39239,17.22845,497198304],["2012-10-19",17.06181,16.90099,458828712],["2012-10-22",16.98373,16.82364,162061776],["2012-10-23",17.02578,16.86529,116547336],["2012-10-24",16.94945,16.78968,99760140],["2012-10-25",16.96096,16.80109,95947956],["2012-10-26",16.89565,16.73639,77953968],["2012-10-31",17.02452,16.86405,61418520],["2012-11-01",17.20696,17.04476,81921996],["2012-11-02",17.21522,17.05294,92883024],["2012-11-05",17.09109,16.92999,65370564],["2012-11-06",17.06006,16.89925,63248688],["2012-11-07",16.69469,16.53733,89202708],["2012-11-08",16.32357,16.16971,103776120],["2012-11-09",16.59234,16.43594,124439436],["2012-11-12",16.66416,16.50709,56179764],["2012-11-13",16.49274,16.33728,63704232],["2012-11-14",16.33008,16.17615,66669264],["2012-11-15",16.1977,16.04502,73882044],["2012-11-16",16.1957,16.04304,137390472],["2012-11-19",16.72197,16.56435,94633272],["2012-11-20",16.76602,16.60798,83464452],["2012-11-21",16.66341,16.50634,84403512],["2012-11-23",16.71597,16.5584,36863100],["2012-11-26",16.5453,16.38934,88095816],["2012-11-27",16.78453,16.62632,100247652],["2012-11-28",17.10886,16.94759,121558320],["2012-11-29",17.31457,17.15136,110948940],["2012-11-30",17.47673,17.31199,126417456],["2012-12-03",17.39865,17.23465,87612300],["2012-12-04",17.29304,17.13004,79588332],["2012-12-05",17.21271,17.05047,74421504],["2012-12-06",17.29555,17.13252,58433508],["2012-12-07",17.12237,16.96098,76695228],["2012-12-10",17.15265,16.99097,54613332],["2012-12-11",17.43944,17.27506,107396496],["2012-12-12",17.45646,17.29191,96942960],["2012-12-13",17.58508,17.41933,137658204],["2012-12-14",17.56657,17.40098,85118796],["2012-12-17",18.03754,17.86751,121294584],["2012-12-18",18.04479,17.87471,120075804],["2012-12-19",18.02077,17.85091,76667256],["2012-12-20",18.07708,17.90668,66213720],["2012-12-21",17.90866,17.73985,140898960],["2012-12-24",17.75525,17.58789,33602364],["2012-12-26",17.73949,17.57228,47248704],["2012-12-27",17.67492,17.50832,65830104],["2012-12-28",17.51777,17.35265,56023920],["2012-12-31",17.7022,17.53534,79816104],["2013-01-02",18.09935,17.92874,101550348],["2013-01-03",18.10986,17.93916,92635272],["2013-01-04",18.46772,18.29364,110429460],["2013-01-07",18.38714,18.21382,66161772],["2013-01-08",18.35085,18.17788,66976956],["2013-01-09",18.47147,18.29736,80907012],["2013-01-10",18.55556,18.38065,73354572],["2013-01-11",18.51827,18.34372,51356592],["2013-01-14",18.09935,17.92874,114441444],["2013-01-15",18.14139,17.97039,156950892],["2013-01-16",17.89765,17.72894,80855064],["2013-01-17",17.8008,17.63301,88371540],["2013-01-18",17.63038,17.4642,128942928],["2013-01-22",17.58934,17.42354,151544304],["2013-01-23",18.55606,18.38115,236127636],["2013-01-24",18.87412,18.69621,135172692],["2013-01-25",18.86061,18.68283,88946964],["2013-01-28",18.78704,18.60995,65018916],["2013-01-29",18.86086,18.68308,69814116],["2013-01-30",18.86461,18.6868,69250680],["2013-01-31",18.91116,18.73291,65302632],["2013-02-01",19.40941,19.22645,149694156],["2013-02-04",18.99449,18.81545,121498380],["2013-02-05",19.16266,18.98203,74753172],["2013-02-06",19.27352,19.09185,83040876],["2013-02-07",19.36812,19.18555,113494392],["2013-02-08",19.6539,19.46865,120683196],["2013-02-11",19.58008,19.39552,86625288],["2013-02-12",19.53704,19.35288,74285640],["2013-02-13",19.59109,19.40642,47880072],["2013-02-14",19.71522,19.52938,69342588],["2013-02-15",19.84209,19.65506,109082808],["2013-02-19",20.19144,20.00112,117154728],["2013-02-20",19.83133,19.6444,110457432],["2013-02-21",19.90816,19.7205,140115744],["2013-02-22",20.01276,19.82412,82073844],["2013-02-25",19.78904,19.60251,92063844],["2013-02-26",19.77302,19.58664,88011900],["2013-02-27",20.01451,19.82586,80962956],["2013-02-28",20.05005,19.86106,90541368],["2013-03-01",20.17492,19.98475,86928984],["2013-03-04",20.55806,20.36427,110912976],["2013-03-05",20.98599,20.78817,161602236],["2013-03-06",20.80531,20.60919,114805080],["2013-03-07",20.83584,20.63944,82025892],["2013-03-08",20.80881,20.61266,116359524],["2013-03-11",20.89139,20.69447,63724212],["2013-03-12",20.71096,20.51574,80251668],["2013-03-13",20.6534,20.45872,65586348],["2013-03-14",20.55906,20.36527,65981952],["2013-03-15",20.37788,20.1858,123864012],["2013-03-18",20.21497,20.02442,73458468],["2013-03-19",20.3033,20.11192,83844072],["2013-03-20",20.38814,20.19596,58493448],["2013-03-21",20.3018,20.11044,59044896],["2013-03-22",20.27803,20.08689,59468472],["2013-03-25",20.26126,20.07028,68411520],["2013-03-26",20.33083,20.13919,47628324],["2013-03-27",20.08659,19.89725,86441472],["2013-03-28",19.87462,19.68729,91420488],["2013-04-01",20.0498,19.86081,72219708],["2013-04-02",20.34635,20.15456,81578340],["2013-04-03",20.17517,19.985,69470460],["2013-04-04",19.89665,19.7091,97806096],["2013-04-05",19.59585,19.41114,137218644],["2013-04-08",19.39064,19.20786,113170716],["2013-04-09",19.46071,19.27727,86205708],["2013-04-10",19.77427,19.58788,79064856],["2013-04-11",19.77953,19.59309,81066852],["2013-04-12",19.77102,19.58466,65402532],["2013-04-15",19.56782,19.38337,98025876],["2013-04-16",19.8541,19.66696,69610320],["2013-04-17",19.58358,19.39899,81398520],["2013-04-18",19.16692,18.98625,132767100],["2013-04-19",20.01677,19.82809,231895872],["2013-04-22",20.02277,19.83404,115220664],["2013-04-23",20.21772,20.02714,91600308],["2013-04-24",20.35661,20.16473,73090836],["2013-04-25",20.24775,20.05689,79608312],["2013-04-26",20.05556,19.86651,99408492],["2013-04-29",20.497,20.30379,91939968],["2013-04-30",20.63489,20.44038,92175732],["2013-05-01",20.53128,20.33775,58141800],["2013-05-02",20.76101,20.56532,80651268],["2013-05-03",21.16416,20.96467,100403496],["2013-05-06",21.56031,21.35708,85566348],["2013-05-07",21.4522,21.24999,78281640],["2013-05-08",21.86261,21.65654,98633268],["2013-05-09",21.80881,21.60324,87935976],["2013-05-10",22.02778,21.82014,75832092],["2013-05-13",21.96021,21.75321,57882060],["2013-05-14",22.1997,21.99045,63108828],["2013-05-15",22.92017,22.70412,159276564],["2013-05-16",22.61937,22.40616,128255616],["2013-05-17",22.75225,22.53779,111568320],["2013-05-20",22.73599,22.52168,90817092],["2013-05-21",22.69695,22.48301,79240680],["2013-05-22",22.25776,22.04795,102321576],["2013-05-23",22.09184,21.88361,90912996],["2013-05-24",21.85485,21.64885,91780128],["2013-05-28",22.0538,21.84593,90209700],["2013-05-29",21.72948,21.52466,80455464],["2013-05-30",21.79079,21.58539,84743172],["2013-05-31",21.8023,21.59679,78697224],["2013-06-03",21.71246,21.5078,98928972],["2013-06-04",21.499,21.29635,74669256],["2013-06-05",21.51401,21.31122,84187728],["2013-06-06",21.63764,21.43368,103060836],["2013-06-07",22.01526,21.80775,106877016],["2013-06-10",22.27778,22.06779,93418488],["2013-06-11",22.01727,21.80973,70233696],["2013-06-12",21.82132,21.61563,88103808],["2013-06-13",21.94695,21.74007,82713204],["2013-06-14",21.8979,21.69149,89710200],["2013-06-17",22.17843,21.96937,85766148],["2013-06-18",22.53804,22.3256,86589324],["2013-06-19",22.53954,22.32708,116519364],["2013-06-20",22.14064,21.93194,134745120],["2013-06-21",22.0453,21.8375,159132708],["2013-06-24",21.76652,21.56134,120555324],["2013-06-25",21.67668,21.47235,102025872],["2013-06-26",21.86311,21.65703,73182744],["2013-06-27",21.9487,21.74181,76982940],["2013-06-28",22.03128,21.82361,93878028],["2013-07-01",22.21922,22.00978,68923008],["2013-07-02",22.07983,21.8717,75584340],["2013-07-03",22.18293,21.97384,41838120],["2013-07-05",22.35961,22.14885,68007924],["2013-07-08",22.6499,22.4364,78701220],["2013-07-09",22.65365,22.44012,79096824],["2013-07-10",22.67242,22.45871,68267664],["2013-07-11",23.02903,22.81195,103264632],["2013-07-12",23.0981,22.88038,102625272],["2013-07-15",23.14039,22.92227,78341580],["2013-07-16",23.01326,22.79634,79240680],["2013-07-17",22.98674,22.77006,60183756],["2013-07-18",22.78979,22.57497,145234620],["2013-07-19",22.43744,22.22594,294077628],["2013-07-22",22.79029,22.57547,116011872],["2013-07-23",22.61762,22.40443,81746172],["2013-07-24",22.59509,22.38211,83056860],["2013-07-25",22.21471,22.00532,119923956],["2013-07-26",22.15591,21.94706,71036892],["2013-07-29",22.07883,21.87072,75600324],["2013-07-30",22.2953,22.08514,70153776],["2013-07-31",22.21597,22.00656,86853060],["2013-08-01",22.62813,22.41483,85450464],["2013-08-02",22.68694,22.47309,68487444],["2013-08-05",22.64765,22.43417,52335612],["2013-08-06",22.43669,22.2252,60183756],["2013-08-07",22.28854,22.07845,55112832],["2013-08-08",22.33884,22.12827,59460480],["2013-08-09",22.28253,22.0725,52895052],["2013-08-12",22.15991,21.95103,55024920],["2013-08-13",22.0533,21.84543,56735208],["2013-08-14",21.76702,21.56184,83204712],["2013-08-15",21.51301,21.31023,74693232],["2013-08-16",21.44419,21.24206,66936996],["2013-08-19",21.66291,21.45872,72363564],["2013-08-20",21.65716,21.45302,49270680],["2013-08-21",21.755,21.54994,70221708],["2013-08-22",21.86461,21.65852,34761204],["2013-08-23",21.77703,21.57176,43040916],["2013-08-26",21.68143,21.47706,42057900],["2013-08-27",21.27502,21.07449,69294636],["2013-08-28",21.23499,21.03482,53142804],["2013-08-29",21.40716,21.20537,59080860],["2013-08-30",21.19369,20.99392,74389536],["2013-09-03",21.53103,21.32808,81822096],["2013-09-04",21.81256,21.60696,81566352],["2013-09-05",22.01101,21.80354,51600348],["2013-09-06",22.01151,21.80403,62401536],["2013-09-09",22.22347,22.01399,49334616],["2013-09-10",22.23899,22.02936,51452496],["2013-09-11",22.42718,22.21578,64359576],["2013-09-12",22.34885,22.13819,43776180],["2013-09-13",22.249,22.03928,52962984],["2013-09-16",22.21622,22.00681,53406540],["2013-09-17",22.17492,21.9659,50325624],["2013-09-18",22.60561,22.39253,77310612],["2013-09-19",22.48223,22.27031,63852084],["2013-09-20",22.60035,22.38732,173638188],["2013-09-23",22.18468,21.97557,71024904],["2013-09-24",22.19319,21.984,59412528],["2013-09-25",21.9527,21.74578,65894040],["2013-09-26",21.97623,21.76908,50345604],["2013-09-27",21.93168,21.72495,50301648],["2013-09-30",21.91967,21.71305,68827104],["2013-10-01",22.1972,21.98796,67324608],["2013-10-02",22.22197,22.01251,59752188],["2013-10-03",21.92417,21.71752,84595320],["2013-10-04",21.83058,21.62481,54265680],["2013-10-07",21.66516,21.46095,51692256],["2013-10-08",21.36311,21.16175,77670252],["2013-10-09",21.41792,21.21603,105945948],["2013-10-10",21.72773,21.52292,90121788],["2013-10-11",21.82157,21.61588,56299644],["2013-10-14",21.92467,21.71801,49694256],["2013-10-15",22.07232,21.86427,63612324],["2013-10-16",22.47322,22.26139,80223696],["2013-10-17",22.24199,22.03234,170093736],["2013-10-18",25.31056,25.07198,462193344],["2013-10-21",25.10761,24.87094,144986868],["2013-10-22",25.2002,24.96266,88255656],["2013-10-23",25.81106,25.56777,106421472],["2013-10-24",25.66441,25.4225,83600316],["2013-10-25",25.40541,25.16594,81138780],["2013-10-28",25.4004,25.16098,46301652],["2013-10-29",25.93193,25.6875,64135800],["2013-10-30",25.78629,25.54322,52911036],["2013-10-31",25.79029,25.54719,65534400],["2013-11-01",25.7017,25.45944,51280668],["2013-11-04",25.67843,25.43638,45506448],["2013-11-05",25.56356,25.32261,47208744],["2013-11-06",25.59434,25.35309,36479484],["2013-11-07",25.22397,24.98621,67116816],["2013-11-08",25.42618,25.18651,51580368],["2013-11-11",25.29004,25.05166,44459496],["2013-11-12",25.31982,25.08116,48675276],["2013-11-13",25.83759,25.59404,63112824],["2013-11-14",25.90666,25.66246,46621332],["2013-11-15",25.86486,25.62106,51000948],["2013-11-18",25.81457,25.57124,70317612],["2013-11-19",25.65566,25.41383,45218736],["2013-11-20",25.58333,25.34218,38509452],["2013-11-21",25.87763,25.63371,43628328],["2013-11-22",25.82307,25.57966,50117832],["2013-11-25",26.17442,25.92771,64455480],["2013-11-26",26.48674,26.23707,91360548],["2013-11-27",26.60435,26.35358,44899056],["2013-11-29",26.51627,26.26632,47664288],["2013-12-02",26.38839,26.13965,54873072],["2013-12-03",26.35786,26.10941,66976956],["2013-12-04",26.48098,26.23137,47616336],["2013-12-05",26.45996,26.21055,45302652],["2013-12-06",26.77352,26.52115,57094848],["2013-12-09",26.98048,26.72616,59244696],["2013-12-10",27.14364,26.88779,74081844],["2013-12-11",26.95921,26.70509,68403528],["2013-12-12",26.77578,26.52339,63796140],["2013-12-13",26.5463,26.29607,86409504],["2013-12-16",26.85135,26.59825,64015920],["2013-12-17",26.77327,26.5209,61366572],["2013-12-18",27.1459,26.89002,88323588],["2013-12-19",27.18268,26.92646,66561372],["2013-12-20",27.54304,27.28342,130333536],["2013-12-23",27.90541,27.64237,68795136],["2013-12-24",27.82382,27.56156,29338632],["2013-12-26",27.96446,27.70087,53458488],["2013-12-27",27.98799,27.72417,62725212],["2013-12-30",27.76426,27.50256,49394556],["2013-12-31",28.0458,27.78144,54261684],["2014-01-02",27.85586,27.59329,72783144],["2014-01-03",27.65265,27.392,66601332],["2014-01-06",27.96096,27.6974,70701228],["2014-01-07",28.5,28.23136,102001896],["2014-01-08",28.55931,28.29011,89610300],["2014-01-09",28.28428,28.01768,83296620],["2014-01-10",28.28278,28.01619,85654260],["2014-01-13",28.1026,27.83771,96659244],["2014-01-14",28.76376,28.49264,99204696],["2014-01-15",28.74424,28.4733,77929992],["2014-01-16",28.93443,28.6617,67288644],["2014-01-17",28.79204,28.52065,107943948],["2014-01-21",29.12162,28.84712,79116804],["2014-01-22",29.15466,28.87984,62793144],["2014-01-23",29.03153,28.75788,77886036],["2014-01-24",28.12387,27.85878,155544300],["2014-01-27",27.55831,27.29854,173969856],["2014-01-28",28.10335,27.83845,88319592],["2014-01-29",27.7007,27.43959,95100804],["2014-01-30",28.41316,28.14534,203452344],["2014-01-31",29.5538,29.27523,222429348],["2014-02-03",28.36411,28.09675,182581236],["2014-02-04",28.48248,28.21401,112363524],["2014-02-05",28.60861,28.33894,95684220],["2014-02-06",29.02803,28.75441,77786136],["2014-02-07",29.46547,29.18773,105342552],["2014-02-10",29.3526,29.07593,77730192],["2014-02-11",29.78428,29.50354,81949968],["2014-02-12",29.69695,29.41703,68911020],["2014-02-13",30.02753,29.74449,73382544],["2014-02-14",30.1001,29.81638,87380532],["2014-02-18",30.3023,30.01668,84271644],["2014-02-19",30.08859,29.80498,84059856],["2014-02-20",30.13288,29.84885,67963968],["2014-02-21",30.12487,29.84092,74417508],["2014-02-24",30.34309,30.05708,66905028],["2014-02-25",30.53053,30.24275,57490452],["2014-02-26",30.53478,30.24696,79208712],["2014-02-27",30.51076,30.22317,50349600],["2014-02-28",30.42167,30.13492,92451456],["2014-03-03",30.09735,29.81366,84107808],["2014-03-04",30.40315,30.11657,58649292],["2014-03-05",30.48699,30.19962,49362588],["2014-03-06",30.52077,30.23308,50673276],["2014-03-07",30.40015,30.1136,60543396],["2014-03-10",30.31957,30.03378,48535416],["2014-03-11",30.02978,29.74672,68451480],["2014-03-12",30.21271,29.92793,78493428],["2014-03-13",29.75626,29.47577,93730176],["2014-03-14",29.34935,29.0727,91664244],["2014-03-17",29.83233,29.55113,86397516],["2014-03-18",30.31181,30.02609,72527400],["2014-03-19",30.01126,29.72837,64451484],["2014-03-20",29.95896,29.67657,67320612],["2014-03-21",29.60561,29.32654,128211660],["2014-03-24",28.97723,28.70408,121362516],["2014-03-25",28.997,28.72367,96311592],["2014-03-26",28.32758,28.06056,103096800],["2014-03-27",27.88489,27.62204,152735112],["2014-03-28",28.03178,27.76755,90265644],["2014-03-31",27.89064,27.62775,77614308],["2014-04-01",28.40065,28.13295,87152760],["2014-04-02",28.40591,28.13815,83360556],["2014-04-03",28.575,28.30565,80366000],["2014-04-04",27.2625,27.00553,107274000],["2014-04-07",27.0315,26.7767,79232000],["2014-04-08",27.8755,27.61275,69650000],["2014-04-09",28.352,28.08475,60632000],["2014-04-10",27.3345,27.07684,65890000],["2014-04-11",26.888,26.63456,63494000],["2014-04-14",27.26,27.00305,50824000],["2014-04-15",27.435,27.1764,79956000],["2014-04-16",28.195,27.92924,91644000],["2014-04-17",27.167,26.91092,112294000],["2014-04-21",26.9685,26.7143,48502000],["2014-04-22",27.275,27.0179,46622000],["2014-04-23",26.8755,26.62217,39114000],["2014-04-24",26.722,26.47012,41348000],["2014-04-25",26.155,25.90846,47400000],["2014-04-28",26.149,25.90252,75056000],["2014-04-29",26.8165,26.56372,50704000],["2014-04-30",26.744,26.49191,40770000],["2014-05-01",26.9265,26.67269,40086000],["2014-05-02",26.6935,26.44189,35616000],["2014-05-05",26.7665,26.5142,24568000],["2014-05-06",26.1285,25.88221,36700000],["2014-05-07",25.9,25.65587,61486000],["2014-05-08",26.0085,25.76334,49040000],["2014-05-09",26.331,26.0828,45224000],["2014-05-12",26.9215,26.66773,38968000],["2014-05-13",27.077,26.82177,40240000],["2014-05-14",26.7205,26.46864,25618000],["2014-05-15",26.456,26.20663,36658000],["2014-05-16",26.415,26.16601,38154000],["2014-05-19",26.9415,26.68755,39530000],["2014-05-20",27.0195,26.76482,48506000],["2014-05-21",27.485,27.22593,31294000],["2014-05-22",27.7725,27.51071,42994000],["2014-05-23",28.19,27.92428,53450000],["2014-05-27",28.7435,28.47257,43716000],["2014-05-28",28.5225,28.25365,31632000],["2014-05-29",28.528,28.25909,28222000],["2014-05-30",28.5825,28.31308,37434000],["2014-06-02",28.217,27.95103,33210000],["2014-06-03",27.7255,27.46416,40626000],["2014-06-04",27.688,27.42701,34582000],["2014-06-05",28.2465,27.98025,35868000],["2014-06-06",28.3015,28.03473,34804000],["2014-06-09",28.5365,28.26752,30594000],["2014-06-10",28.415,28.14716,29676000],["2014-06-11",28.375,28.10754,22580000],["2014-06-12",27.975,27.71131,30930000],["2014-06-13",28.0175,27.7534,27066000],["2014-06-16",27.615,27.3547,39436000],["2014-06-17",27.531,27.27149,29552000],["2014-06-18",28.033,27.76876,41212000],["2014-06-19",28.2495,27.98322,52548000],["2014-06-20",28.326,28.059,63212000],["2014-06-23",28.7145,28.44384,34456000],["2014-06-24",28.627,28.35716,56886000],["2014-06-25",29.2965,29.02035,42294000],["2014-06-26",29.2385,28.9629,40248000],["2014-06-27",29.2845,29.00847,40426000],["2014-06-30",29.2335,28.95795,29578000],["2014-07-01",29.5745,29.29573,32864000],["2014-07-02",29.539,29.26056,23916000],["2014-07-03",29.654,29.37448,17978000],["2014-07-07",29.538,29.25957,26734000],["2014-07-08",28.92,28.6474,42504000],["2014-07-09",29.168,28.89306,27456000],["2014-07-10",29.002,28.72863,28724000],["2014-07-11",29.3325,29.05601,30232000],["2014-07-14",29.713,29.43292,39032000],["2014-07-15",29.653,29.37349,33476000],["2014-07-16",29.531,29.25264,28816000],["2014-07-17",29.041,28.76726,58706000],["2014-07-18",30.2555,29.97032,97432000],["2014-07-21",29.922,29.63996,44758000],["2014-07-22",30.1785,29.89404,37632000],["2014-07-23",30.2595,29.97427,22120000],["2014-07-24",30.1505,29.8663,27100000],["2014-07-25",29.904,29.62212,27200000],["2014-07-28",29.951,29.66868,27162000],["2014-07-29",29.6975,29.41757,27332000],["2014-07-30",29.772,29.49137,24302000],["2014-07-31",28.9775,28.70436,46190000],["2014-08-01",28.68,28.40966,44266000],["2014-08-04",29.1135,28.83908,30388000],["2014-08-05",28.657,28.38688,32876000],["2014-08-06",28.7245,28.45374,26456000],["2014-08-07",28.5905,28.321,23260000],["2014-08-08",28.897,28.62461,29866000],["2014-08-11",28.8625,28.59044,24068000],["2014-08-12",28.606,28.33636,27890000],["2014-08-13",29.228,28.9525,37988000],["2014-08-14",29.2325,28.95695,25458000],["2014-08-15",29.1855,28.91039,34468000],["2014-08-18",29.635,29.35566,29320000],["2014-08-19",29.8555,29.57409,20864000],["2014-08-20",29.7705,29.48989,19346000],["2014-08-21",29.621,29.34179,22640000],["2014-08-22",29.627,29.34774,17544000],["2014-08-25",29.5285,29.25016,25912000],["2014-08-26",29.406,29.12882,29434000],["2014-08-27",29.15,28.87523,27292000],["2014-08-28",29.016,28.7425,28116000],["2014-08-29",29.118,28.84354,24122000],["2014-09-02",29.4315,29.15408,31660000],["2014-09-03",29.476,29.19816,31580000],["2014-09-04",29.657,29.37745,32616000],["2014-09-05",29.889,29.60727,35982000],["2014-09-08",30.0815,29.79795,31984000],["2014-09-09",29.5985,29.3195,31424000],["2014-09-10",29.671,29.39132,23202000],["2014-09-11",29.5555,29.27691,30028000],["2014-09-12",29.245,28.96934,37030000],["2014-09-15",29.082,28.80787,30908000],["2014-09-16",29.439,29.1615,31592000],["2014-09-17",29.6645,29.38488,34390000],["2014-09-18",29.8635,29.58201,29890000],["2014-09-19",30.27,29.98468,83832000],["2014-09-22",29.8635,29.58201,35644000],["2014-09-23",29.559,29.28038,28074000],["2014-09-24",29.921,29.63897,35160000],["2014-09-25",29.2625,28.98667,33420000],["2014-09-26",29.395,29.11792,25782000],["2014-09-29",29.3905,29.11347,22874000],["2014-09-30",29.4205,29.14318,31430000],["2014-10-01",28.9815,28.70832,28954000],["2014-10-02",29.044,28.77023,30726000],["2014-10-03",29.3125,29.0362,24290000],["2014-10-06",29.389,29.11197,25722000],["2014-10-07",28.705,28.43443,30914000],["2014-10-08",29.187,28.91188,44158000],["2014-10-09",28.5405,28.27147,48234000],["2014-10-10",27.7595,27.49784,59574000],["2014-10-13",27.2375,26.98076,55116000],["2014-10-14",27.4345,27.1759,52198000],["2014-10-15",27.0365,26.78165,76720000],["2014-10-16",26.846,26.59295,76100000],["2014-10-17",26.1485,25.90203,119930000],["2014-10-20",26.619,26.36809,54964000],["2014-10-21",26.9015,26.64792,49190000],["2014-10-22",27.1345,26.87873,59474000],["2014-10-23",27.6825,27.42156,43026000],["2014-10-24",27.445,27.1863,43508000],["2014-10-27",27.494,27.23484,31934000],["2014-10-28",27.947,27.68357,34774000],["2014-10-29",27.9225,27.6593,41066000],["2014-10-30",28.0135,27.74944,32250000],["2014-10-31",28.3935,28.12586,46810000],["2014-11-03",28.1885,27.92279,30834000],["2014-11-04",28.2095,27.9436,27726000],["2014-11-05",27.7975,27.53548,32906000],["2014-11-06",27.5845,27.32449,33014000],["2014-11-07",27.591,27.33093,31782000],["2014-11-10",27.9115,27.64841,26090000],["2014-11-11",28.0645,27.79996,21966000],["2014-11-12",27.9125,27.6494,21882000],["2014-11-13",27.822,27.55975,30220000],["2014-11-14",27.7595,27.49784,28502000],["2014-11-17",27.332,27.07437,33612000],["2014-11-18",27.2255,26.96887,36440000],["2014-11-19",27.36,27.10211,30346000],["2014-11-20",27.188,26.93173,35016000],["2014-11-21",27.2945,27.03722,50120000],["2014-11-24",27.374,27.11597,33076000],["2014-11-25",27.4615,27.20265,38072000],["2014-11-26",27.3865,27.12836,29604000],["2014-11-28",27.454,27.19522,24202000],["2014-12-01",26.9825,26.72816,39888000],["2014-12-02",26.9295,26.67567,41480000],["2014-12-03",26.8485,26.59542,32476000],["2014-12-04",27.129,26.87328,32598000],["2014-12-05",26.404,26.15512,61402000],["2014-12-08",26.5365,26.28637,64566000],["2014-12-09",26.8055,26.55283,43322000],["2014-12-10",26.402,26.15314,46222000],["2014-12-11",26.6055,26.35472,41426000],["2014-12-12",26.0755,25.82971,47314000],["2014-12-15",25.792,25.54889,52352000],["2014-12-16",24.908,24.67322,86998000],["2014-12-17",25.3225,25.08381,72788000],["2014-12-18",25.731,25.48846,77534000],["2014-12-19",26.002,25.7569,97442000],["2014-12-22",26.615,26.36413,66390000],["2014-12-23",26.9385,26.68458,57544000],["2014-12-24",26.8465,26.59345,14754000],["2014-12-26",27.076,26.82078,22270000],["2014-12-29",26.8655,26.61227,44300000],["2014-12-30",26.764,26.51172,20972000],["2014-12-31",26.533,26.2829,24648000],["2015-01-02",26.4775,26.22792,26480000],["2015-01-05",25.973,25.72818,41182000],["2015-01-06",25.332,25.09322,54456000],["2015-01-07",25.2575,25.01942,46918000],["2015-01-08",25.3455,25.1066,73054000],["2015-01-09",25.036,24.80001,42000000],["2015-01-12",24.853,24.61873,57138000],["2015-01-13",25.09,24.8535,60958000],["2015-01-14",25.2965,25.05806,52800000],["2015-01-15",25.2005,24.96296,51068000],["2015-01-16",25.523,25.28242,49658000],["2015-01-20",25.497,25.25666,46796000],["2015-01-21",26.0195,25.77424,46356000],["2015-01-22",26.865,26.61177,56068000],["2015-01-23",27.0975,26.84208,45966000],["2015-01-26",26.836,26.58305,30932000],["2015-01-27",26.0595,25.81386,39148000],["2015-01-28",25.6215,25.37999,35822000],["2015-01-29",25.6615,25.41962,79018000],["2015-01-30",26.8775,26.62415,121108000],["2015-02-02",26.61,26.35917,75378000],["2015-02-03",26.665,26.41366,47062000],["2015-02-04",26.305,26.05705,33896000],["2015-02-05",26.4915,26.24179,33176000],["2015-02-06",26.694,26.44238,42938000],["2015-02-09",26.464,26.21455,30314000],["2015-02-10",27.008,26.75342,47430000],["2015-02-11",26.9,26.64644,38306000],["2015-02-12",27.3005,27.04317,48590000],["2015-02-13",27.558,27.29824,47382000],["2015-02-17",27.2505,26.99364,39174000],["2015-02-18",27.1325,26.87675,31164000],["2015-02-19",27.3225,27.06496,30834000],["2015-02-20",27.09,26.83465,38234000],["2015-02-23",26.75,26.49785,32906000],["2015-02-24",26.9325,26.67864,28406000],["2015-02-25",27.3665,27.10854,40836000],["2015-02-26",27.9645,27.70091,54032000],["2015-02-27",28.1315,27.86633,68328000],["2015-03-02",28.751,28.47999,50406000],["2015-03-03",28.9395,28.66672,50526000],["2015-03-04",28.9165,28.64393,37964000],["2015-03-05",29.0715,28.79747,35918000],["2015-03-06",28.645,28.375,37592000],["2015-03-09",28.705,28.43443,23478000],["2015-03-10",27.9925,27.72864,40080000],["2015-03-11",27.7845,27.5226,40524000],["2015-03-12",28.0585,27.79402,35602000],["2015-03-13",27.65,27.38937,35428000],["2015-03-16",28.082,27.8173,36856000],["2015-03-17",27.8805,27.6177,28892000],["2015-03-18",28.308,28.04117,35324000],["2015-03-19",28.1835,27.91784,24660000],["2015-03-20",28.2475,27.98124,44320000],["2015-03-23",28.2685,28.00204,30234000],["2015-03-24",28.877,28.60481,79156000],["2015-03-25",28.35,28.08277,53070000],["2015-03-26",28.182,27.91636,49842000],["2015-03-27",27.8775,27.61473,34552000],["2015-03-30",28.057,27.79254,24788000],["2015-03-31",27.735,27.47357,34932000],["2015-04-01",27.4745,27.21553,38902000],["2015-04-02",27.0655,26.81038,47760000],["2015-04-06",27.1975,26.94114,33718000],["2015-04-07",27.243,26.98621,27318000],["2015-04-08",27.442,27.18333,28386000],["2015-04-09",27.401,27.14272,32366000],["2015-04-10",27.427,27.16847,26104000],["2015-04-13",27.432,27.17343,29326000],["2015-04-14",26.989,26.7346,47206000],["2015-04-15",27.052,26.79701,46962000],["2015-04-16",27.176,26.91984,31722000],["2015-04-17",26.637,26.38592,49234000],["2015-04-20",27.2265,26.96986,38508000],["2015-04-21",27.146,26.89012,29128000],["2015-04-22",27.459,27.20017,31806000],["2015-04-23",27.873,27.61027,78184000],["2015-04-24",28.683,28.41264,92168000],["2015-04-27",28.306,28.03919,48062000],["2015-04-28",28.2185,27.95251,37178000],["2015-04-29",28.0695,27.80492,33622000],["2015-04-30",27.4385,27.17986,47240000],["2015-05-01",27.558,27.29824,36572000],["2015-05-04",27.642,27.38145,35260000],["2015-05-05",27.152,26.89606,28528000],["2015-05-06",26.754,26.50182,39034000],["2015-05-07",27.102,26.84654,31844000],["2015-05-08",27.4475,27.18878,28226000],["2015-05-11",27.289,27.03178,21858000],["2015-05-12",26.9365,26.68259,35282000],["2015-05-13",26.9745,26.72024,24238000],["2015-05-14",27.46,27.20116,31736000],["2015-05-15",27.3245,27.06694,33440000],["2015-05-18",27.3335,27.07586,26706000],["2015-05-19",27.464,27.20513,47126000],["2015-05-20",27.6255,27.3651,30840000],["2015-05-21",27.8405,27.57807,34170000],["2015-05-22",27.726,27.46465,24266000],["2015-05-26",27.3595,27.10161,37474000],["2015-05-27",27.7125,27.45128,34844000],["2015-05-28",27.709,27.44781,23544000],["2015-05-29",27.266,27.00899,43446000],["2015-06-01",27.4605,27.20165,33210000],["2015-06-02",27.6975,27.43642,31842000],["2015-06-03",27.7645,27.50279,26710000],["2015-06-04",27.5845,27.32449,26866000],["2015-06-05",27.4765,27.2175,24396000],["2015-06-08",27.174,26.91786,27336000],["2015-06-09",27.108,26.85248,30016000],["2015-06-10",27.63,27.36956,30316000],["2015-06-11",27.502,27.24277,25872000],["2015-06-12",27.3735,27.11548,25468000],["2015-06-15",27.15,26.89408,27150000],["2015-06-16",27.2435,26.9867,32526000],["2015-06-17",27.33,27.07239,24440000],["2015-06-18",27.809,27.54687,41192000],["2015-06-19",27.876,27.61324,59290000],["2015-06-22",27.984,27.72022,34752000],["2015-06-23",28.1695,27.90397,31396000],["2015-06-24",27.9285,27.66525,28924000],["2015-06-25",27.8975,27.63453,26684000],["2015-06-26",27.653,27.39234,43676000],["2015-06-29",27.0625,26.80741,37756000],["2015-06-30",27.002,26.74748,34510000],["2015-07-01",27.165,26.90894,30760000],["2015-07-02",27.367,27.10904,28124000],["2015-07-06",27.281,27.02385,25614000],["2015-07-07",27.5015,27.24227,33578000],["2015-07-08",27.085,26.82969,27662000],["2015-07-09",27.2325,26.97581,29766000],["2015-07-10",27.8055,27.5434,43436000],["2015-07-13",28.5865,28.31705,41792000],["2015-07-14",29.209,28.93367,74832000],["2015-07-15",29.198,28.92278,41466000],["2015-07-16",30.089,29.80539,112642000],["2015-07-17",34.981,34.65127,257162000],["2015-07-20",34.642,34.31547,102436000],["2015-07-21",34.7675,34.43978,75604000],["2015-07-22",34.755,34.42741,83100000],["2015-07-23",33.7365,33.4185,76232000],["2015-07-24",32.7385,32.42991,82622000],["2015-07-27",32.9135,32.60326,58382000],["2015-07-28",32.983,32.67211,34364000],["2015-07-29",33.0715,32.75977,36756000],["2015-07-30",33.228,32.91479,39606000],["2015-07-31",32.875,32.56512,34922000],["2015-08-03",33.236,32.92272,31348000],["2015-08-04",33.064,32.75233,26188000],["2015-08-05",33.6645,33.34718,36448000],["2015-08-06",33.5075,33.19166,40660000],["2015-08-07",33.2195,32.90637,27544000],["2015-08-10",33.157,32.84447,34458000],["2015-08-11",34.515,34.18966,109880000],["2015-08-12",34.5735,34.24761,58498000],["2015-08-13",34.3255,34.00195,36354000],["2015-08-14",34.4685,34.1436,27598000],["2015-08-17",34.7055,34.37837,24680000],["2015-08-18",34.4365,34.1119,27710000],["2015-08-19",34.702,34.3749,50194000],["2015-08-20",33.974,33.65376,57798000],["2015-08-21",32.2015,31.89797,91880000],["2015-08-24",30.9055,30.61419,129788000],["2015-08-25",30.6235,30.33484,71430000],["2015-08-26",32.987,32.67606,87740000],["2015-08-27",33.398,33.08318,58974000],["2015-08-28",32.9845,32.67358,38836000],["2015-08-31",32.391,32.08568,38936000],["2015-09-01",31.478,31.18129,51458000],["2015-09-02",32.2455,31.94156,37630000],["2015-09-03",31.8525,31.55226,34572000],["2015-09-04",31.448,31.15157,40478000],["2015-09-08",32.194,31.89054,39092000],["2015-09-09",32.1705,31.86726,40978000],["2015-09-10",32.554,32.24715,27850000],["2015-09-11",32.765,32.45617,34892000],["2015-09-14",32.6235,32.31599,29942000],["2015-09-15",33.2535,32.94006,35546000],["2015-09-16",33.276,32.96234,26252000],["2015-09-17",33.5835,33.26694,47752000],["2015-09-18",33.046,32.73451,72544000],["2015-09-21",33.349,33.03465,39094000],["2015-09-22",32.66,32.35215,54362000],["2015-09-23",32.6645,32.3566,29160000],["2015-09-24",32.7455,32.43684,38692000],["2015-09-25",32.0075,31.7058,48480000],["2015-09-28",31.2125,30.91829,47646000],["2015-09-29",31.1305,30.83706,42130000],["2015-09-30",31.9185,31.61763,52954000],["2015-10-01",32.1,31.79742,42506000],["2015-10-02",32.8495,32.53986,48788000],["2015-10-05",33.584,33.26744,37960000],["2015-10-06",33.582,33.26546,42774000],["2015-10-07",33.5,33.18422,44354000],["2015-10-08",33.35,33.03564,39308000],["2015-10-09",33.562,33.24565,32124000],["2015-10-12",33.8215,33.50269,26684000],["2015-10-13",34.1585,33.83652,42446000],["2015-10-14",34.0205,33.69982,31292000],["2015-10-15",34.651,34.32438,47156000],["2015-10-16",34.766,34.43829,36316000],["2015-10-19",34.9975,34.66761,30172000],["2015-10-20",34,33.67952,52434000],["2015-10-21",33.59,33.27338,31952000],["2015-10-22",34.057,33.73598,88632000],["2015-10-23",35.9665,35.62748,126726000],["2015-10-26",36.556,36.21143,48776000],["2015-10-27",36.641,36.29562,38778000],["2015-10-28",36.846,36.4987,39604000],["2015-10-29",37.2425,36.89146,36520000],["2015-10-30",36.8695,36.52197,39984000],["2015-11-02",37.387,37.0346,39914000],["2015-11-03",37.441,37.08807,36306000],["2015-11-04",37.7655,37.40952,41840000],["2015-11-05",38.0335,37.675,45486000],["2015-11-06",38.08,37.72106,33544000],["2015-11-09",37.7385,37.38277,35538000],["2015-11-10",37.913,37.55563,29798000],["2015-11-11",38.2625,37.90184,41866000],["2015-11-12",37.8265,37.46994,35452000],["2015-11-13",37.0035,36.65471,48188000],["2015-11-16",37.521,37.16732,50704000],["2015-11-17",37.299,36.94741,38864000],["2015-11-18",38.0005,37.6423,36266000],["2015-11-19",37.997,37.63885,28078000],["2015-11-20",38.85,38.4838,55478000],["2015-11-23",38.835,38.46894,34648000],["2015-11-24",38.4815,38.11877,47880000],["2015-11-25",38.463,38.10045,23612000],["2015-11-27",38.5985,38.23466,14434000],["2015-11-30",38.1425,37.78297,33586000],["2015-12-01",39.1895,38.8201,40398000],["2015-12-02",38.8925,38.5259,46876000],["2015-12-03",38.41,38.04795,41950000],["2015-12-04",38.9605,38.59325,49800000],["2015-12-07",38.6495,38.28519,36626000],["2015-12-08",38.757,38.39168,31082000],["2015-12-09",38.1275,37.76811,46550000],["2015-12-10",38.002,37.64379,32458000],["2015-12-11",37.521,37.16732,43184000],["2015-12-14",38.127,37.76762,53864000],["2015-12-15",38.0045,37.64627,49386000],["2015-12-16",38.8295,38.46349,53120000],["2015-12-17",38.4915,38.12868,36510000],["2015-12-18",37.8425,37.4858,67794000],["2015-12-21",38.04,37.68143,34848000],["2015-12-22",38.3565,37.99495,36338000],["2015-12-23",38.4255,38.0633,30594000],["2015-12-24",38.292,37.93106,10412000],["2015-12-28",39.112,38.74332,31156000],["2015-12-29",39.698,39.32381,38430000],["2015-12-30",39.515,39.14253,28566000],["2015-12-31",38.9005,38.53383,32752000],["2016-01-04",37.972,37.61407,67382000],["2016-01-05",38.0765,37.71759,45216000],["2016-01-06",37.9665,37.60863,48206000],["2016-01-07",37.05,36.70077,63132000],["2016-01-08",36.5455,36.20103,47506000],["2016-01-11",36.6535,36.30801,50896000],["2016-01-12",37.267,36.91572,46816000],["2016-01-13",35.9785,35.63937,51728000],["2016-01-14",36.5695,36.2248,55558000],["2016-01-15",35.5245,35.18965,76676000],["2016-01-19",35.954,35.6151,48724000],["2016-01-20",35.928,35.58934,82440000],["2016-01-21",36.3335,35.99103,51938000],["2016-01-22",37.273,36.92167,47146000],["2016-01-25",36.681,36.33524,45340000],["2016-01-26",36.6895,36.34367,30940000],["2016-01-27",35.879,35.54081,42428000],["2016-01-28",37.415,37.06232,62104000],["2016-01-29",38.0675,37.70868,75808000],["2016-02-01",38.5385,38.17524,111522000],["2016-02-02",39.0455,38.67746,135846000],["2016-02-03",37.469,37.11583,131114000],["2016-02-04",36.5015,36.15743,104922000],["2016-02-05",35.188,34.85632,109556000],["2016-02-08",35.208,34.87613,89410000],["2016-02-09",35.051,34.7206,84300000],["2016-02-10",35.3425,35.00936,60314000],["2016-02-11",35.318,34.9851,65004000],["2016-02-12",35.3445,35.01134,46538000],["2016-02-16",35.882,35.54378,43444000],["2016-02-17",36.5985,36.25352,49154000],["2016-02-18",35.8755,35.53734,47276000],["2016-02-19",36.1055,35.76517,34918000],["2016-02-22",36.4525,36.1089,37516000],["2016-02-23",35.8645,35.52644,41332000],["2016-02-24",36.045,35.70523,37092000],["2016-02-25",36.456,36.11237,36146000],["2016-02-26",36.243,35.90138,42474000],["2016-02-29",35.861,35.52297,45068000],["2016-03-01",37.1085,36.75871,60112000],["2016-03-02",36.974,36.62548,36292000],["2016-03-03",36.5795,36.2347,40534000],["2016-03-04",36.511,36.16684,48516000],["2016-03-07",35.64,35.30406,61690000],["2016-03-08",35.6765,35.34021,52530000],["2016-03-09",36.2705,35.9286,39544000],["2016-03-10",36.6085,36.26343,44616000],["2016-03-11",37.2435,36.89245,35380000],["2016-03-14",37.512,37.15841,32824000],["2016-03-15",37.5285,37.17476,29832000],["2016-03-16",37.868,37.51105,29306000],["2016-03-17",37.924,37.56653,44564000],["2016-03-18",37.7705,37.41447,56222000],["2016-03-21",38.108,37.74879,28774000],["2016-03-22",38.0025,37.64429,22096000],["2016-03-23",37.878,37.52096,24678000],["2016-03-24",37.742,37.38625,31116000],["2016-03-28",37.664,37.30899,21676000],["2016-03-29",38.2945,37.93353,40062000],["2016-03-30",38.417,38.05488,40396000],["2016-03-31",38.145,37.78545,32554000],["2016-04-01",38.4835,38.12075,31674000],["2016-04-04",38.256,37.8954,26924000],["2016-04-05",37.9285,37.57098,24478000],["2016-04-06",38.4035,38.04152,25312000],["2016-04-07",38.006,37.64775,25498000],["2016-04-08",37.9735,37.61556,23434000],["2016-04-11",37.877,37.51997,31774000],["2016-04-12",38.216,37.85578,27388000],["2016-04-13",38.5955,38.2317,35426000],["2016-04-14",38.7695,38.40406,26992000],["2016-04-15",39,38.63239,31712000],["2016-04-18",39.384,39.01276,33540000],["2016-04-19",38.8125,38.44666,43952000],["2016-04-20",38.746,38.38078,34262000],["2016-04-21",39,38.63239,77628000],["2016-04-22",36.8885,36.54079,140798000],["2016-04-25",37.1105,36.7607,49442000],["2016-04-26",36.2685,35.92664,55864000],["2016-04-27",36.073,35.73298,66262000],["2016-04-28",35.253,34.92071,62590000],["2016-04-29",35.394,35.06038,58278000],["2016-05-02",35.7205,35.3838,33476000],["2016-05-03",35.422,35.08812,38620000],["2016-05-04",35.5685,35.23323,34172000],["2016-05-05",35.7355,35.39865,29668000],["2016-05-06",36.259,35.91722,39952000],["2016-05-09",36.4565,36.11287,38074000],["2016-05-10",36.969,36.62053,32634000],["2016-05-11",36.5275,36.18319,29834000],["2016-05-12",36.4035,36.06036,27094000],["2016-05-13",36.2415,35.89989,25244000],["2016-05-16",36.515,36.1708,22538000],["2016-05-17",36.0095,35.67007,33404000],["2016-05-18",36.089,35.74883,32536000],["2016-05-19",35.7655,35.42837,30598000],["2016-05-20",36.0855,35.74536,34798000],["2016-05-23",35.8625,35.52447,24816000],["2016-05-24",36.6515,36.30602,37884000],["2016-05-25",36.905,36.55713,32216000],["2016-05-26",36.8465,36.49918,27202000],["2016-05-27",37.38,37.02766,34802000],["2016-05-31",37.4425,37.08957,42484000],["2016-06-01",37.423,37.07026,20788000],["2016-06-02",37.2135,36.86273,33916000],["2016-06-03",36.793,36.44619,24608000],["2016-06-06",36.503,36.15892,29992000],["2016-06-07",36.5545,36.20993,24314000],["2016-06-08",37.1465,36.79636,32314000],["2016-06-09",37.126,36.77605,19180000],["2016-06-10",36.6595,36.31395,29050000],["2016-06-13",36.594,36.24906,23354000],["2016-06-14",36.6625,36.31692,26584000],["2016-06-15",36.6095,36.26442,23234000],["2016-06-16",36.2125,35.87116,45002000],["2016-06-17",35.2125,34.88059,82262000],["2016-06-20",35.3065,34.9737,45654000],["2016-06-21",35.444,35.10991,30318000],["2016-06-22",35.5235,35.18866,29058000],["2016-06-23",35.7435,35.40657,42500000],["2016-06-24",34.26,33.93707,95436000],["2016-06-27",34.057,33.73598,58146000],["2016-06-28",34.563,34.23721,38246000],["2016-06-29",34.7595,34.43186,43124000],["2016-06-30",35.1765,34.84493,42250000],["2016-07-01",35.5125,35.17775,30984000],["2016-07-05",35.2445,34.91229,28440000],["2016-07-06",35.4485,35.11436,28902000],["2016-07-07",35.363,35.02966,21174000],["2016-07-08",35.889,35.55072,29946000],["2016-07-11",36.36,36.01727,28822000],["2016-07-12",36.6255,36.28027,26468000],["2016-07-13",36.474,36.1302,20436000],["2016-07-14",36.79,36.44323,21408000],["2016-07-15",36.7815,36.43479,32342000],["2016-07-18",37.66,37.30502,38698000],["2016-07-19",37.6705,37.31542,30436000],["2016-07-20",37.854,37.49719,22502000],["2016-07-21",37.7205,37.36495,19062000],["2016-07-22",37.964,37.60616,20920000],["2016-07-25",37.876,37.51899,21466000],["2016-07-26",37.8825,37.52542,23792000],["2016-07-27",38.0985,37.73939,32172000],["2016-07-28",38.292,37.93106,73464000],["2016-07-29",39.567,39.19404,101810000],["2016-08-01",40.047,39.66952,60594000],["2016-08-02",40.006,39.6289,39928000],["2016-08-03",39.946,39.56947,29206000],["2016-08-04",39.8625,39.48675,21520000],["2016-08-05",40.3465,39.96619,36146000],["2016-08-08",40.2615,39.882,24426000],["2016-08-09",40.374,39.99343,32154000],["2016-08-10",40.4245,40.04346,18370000],["2016-08-11",40.41,40.02909,25646000],["2016-08-12",40.3525,39.97214,17946000],["2016-08-15",40.298,39.91815,18596000],["2016-08-16",40.0595,39.6819,21158000],["2016-08-17",40.271,39.89141,21322000],["2016-08-18",40.1375,39.75917,17292000],["2016-08-19",39.9825,39.60562,22416000],["2016-08-22",39.8475,39.4719,17056000],["2016-08-23",39.8295,39.45406,18350000],["2016-08-24",39.68,39.30597,25672000],["2016-08-25",39.565,39.19207,24054000],["2016-08-26",39.661,39.28715,24978000],["2016-08-29",39.791,39.41593,15474000],["2016-08-30",39.596,39.22276,23348000],["2016-08-31",39.4925,39.12024,21428000],["2016-09-01",39.57,39.19701,26070000],["2016-09-02",39.8435,39.46793,26998000],["2016-09-06",40.401,40.02018,39790000],["2016-09-07",40.3995,40.0187,22906000],["2016-09-08",40.142,39.76362,23554000],["2016-09-09",39.424,39.05239,37752000],["2016-09-12",39.941,39.56452,37274000],["2016-09-13",39.436,39.06428,36180000],["2016-09-14",39.523,39.15046,25842000],["2016-09-15",40.0615,39.68389,31144000],["2016-09-16",39.8985,39.52242,42612000],["2016-09-19",39.7695,39.39463,22990000],["2016-09-20",39.989,39.61206,20984000],["2016-09-21",40.2515,39.87209,26970000],["2016-09-22",40.7975,40.41294,35186000],["2016-09-23",40.748,40.36391,28234000],["2016-09-26",40.1325,39.75421,29454000],["2016-09-27",40.5365,40.1544,27346000],["2016-09-28",40.503,40.12122,29406000],["2016-09-29",40.132,39.75372,27000000],["2016-09-30",40.203,39.82405,33204000],["2016-10-03",40.019,39.64178,29784000],["2016-10-04",40.1395,39.76114,25174000],["2016-10-05",40.0615,39.68389,24276000],["2016-10-06",40.154,39.77551,21998000],["2016-10-07",40.0355,39.65812,23262000],["2016-10-10",40.7085,40.32478,29922000],["2016-10-11",40.4785,40.09695,34432000],["2016-10-12",40.5885,40.20591,18158000],["2016-10-13",40.204,39.82503,27380000],["2016-10-14",40.23,39.85079,22238000],["2016-10-17",40.342,39.96173,21128000],["2016-10-18",41.0745,40.68733,45786000],["2016-10-19",41.342,40.9523,30002000],["2016-10-20",41.0815,40.69427,27878000],["2016-10-21",41.203,40.81462,32316000],["2016-10-24",41.787,41.39312,28952000],["2016-10-25",41.4275,41.03701,37814000],["2016-10-26",41.105,40.71754,35898000],["2016-10-27",40.8675,40.48228,59470000],["2016-10-28",40.978,40.59175,87098000],["2016-10-31",40.495,40.11329,44854000],["2016-11-01",40.274,39.89437,47118000],["2016-11-02",39.421,39.04942,47014000],["2016-11-03",39.1095,38.74085,43504000],["2016-11-04",39.055,38.68687,39412000],["2016-11-07",40.1015,39.72351,39852000],["2016-11-08",40.599,40.21632,35382000],["2016-11-09",40.2795,39.89983,61970000],["2016-11-10",39.0145,38.64675,118192000],["2016-11-11",38.5875,38.22378,71852000],["2016-11-14",37.661,37.306,73766000],["2016-11-15",38.758,38.39267,58878000],["2016-11-16",38.999,38.6314,35968000],["2016-11-17",39.308,38.93748,30674000],["2016-11-18",38.7985,38.43278,36126000],["2016-11-21",39.24,38.87012,32616000],["2016-11-22",39.25,38.88003,27884000],["2016-11-23",38.95,38.58285,26260000],["2016-11-25",39.0115,38.64378,12270000],["2016-11-28",39.2895,38.91916,51508000],["2016-11-29",39.472,39.09993,31240000],["2016-11-30",38.794,38.42833,45582000],["2016-12-01",38.2165,37.85627,57342000],["2016-12-02",38.223,37.86272,34376000],["2016-12-05",38.911,38.54423,33770000],["2016-12-06",38.809,38.44318,34682000],["2016-12-07",39.5735,39.20048,40588000],["2016-12-08",39.7585,39.38374,32250000],["2016-12-09",40.4725,40.09101,38090000],["2016-12-12",40.395,40.01424,32572000],["2016-12-13",40.767,40.38273,42564000],["2016-12-14",40.8945,40.50903,35994000],["2016-12-15",40.7825,40.39808,35394000],["2016-12-16",40.492,40.11032,51978000],["2016-12-19",40.625,40.24207,25272000],["2016-12-20",40.76,40.37579,25438000],["2016-12-21",40.61,40.22721,29192000],["2016-12-22",40.484,40.1024,22632000],["2016-12-23",40.39,40.00928,15310000],["2016-12-27",40.4965,40.11478,19520000],["2016-12-28",40.2285,39.84931,24296000],["2016-12-29",40.144,39.7656,21148000],["2016-12-30",39.6225,39.24902,34718000],["2017-01-03",40.4005,40.01969,39180000],["2017-01-04",40.3885,40.00779,30306000],["2017-01-05",40.651,40.26783,26810000],["2017-01-06",41.2605,40.87158,40342000],["2017-01-09",41.359,40.96915,28178000],["2017-01-10",41.3005,40.9112,23948000],["2017-01-11",41.493,41.10189,26508000],["2017-01-12",41.4765,41.08554,26990000],["2017-01-13",41.547,41.15538,25804000],["2017-01-17",41.373,40.98302,28818000],["2017-01-18",41.451,41.06028,20554000],["2017-01-19",41.2185,40.82998,21410000],["2017-01-20",41.4085,41.01818,26124000],["2017-01-23",42.2215,41.82352,49148000],["2017-01-24",42.4765,42.07612,33768000],["2017-01-25",42.9225,42.51791,33108000],["2017-01-26",42.849,42.44511,69866000],["2017-01-27",42.2515,41.85323,75050000],["2017-01-30",41.1915,40.80323,70338000],["2017-01-31",41.0095,40.62294,40404000],["2017-02-01",40.762,40.37778,45020000],["2017-02-02",40.913,40.52736,33784000],["2017-02-03",41.0065,40.61998,30562000],["2017-02-06",41.081,40.69377,27018000],["2017-02-07",41.4615,41.07068,33332000],["2017-02-08",41.494,41.10288,26044000],["2017-02-09",41.503,41.11179,23884000],["2017-02-10",41.7425,41.34903,28302000],["2017-02-13",41.948,41.55259,25914000],["2017-02-14",42.0015,41.60559,27266000],["2017-02-15",41.866,41.47137,27144000],["2017-02-16",42.1085,41.71159,20102000],["2017-02-17",42.3275,41.92852,29224000],["2017-02-21",42.4635,42.06324,25206000],["2017-02-22",42.568,42.16676,24488000],["2017-02-23",42.55,42.14893,27734000],["2017-02-24",42.3905,41.99093,26924000],["2017-02-27",42.4835,42.08305,20206000],["2017-02-28",42.2465,41.84828,27662000],["2017-03-01",42.8375,42.43372,36374000],["2017-03-02",42.4925,42.09196,25018000],["2017-03-03",42.454,42.05383,20100000],["2017-03-06",42.3635,41.96418,20958000],["2017-03-07",42.5575,42.15635,20774000],["2017-03-08",42.682,42.27968,20576000],["2017-03-09",42.892,42.4877,26954000],["2017-03-10",43.0705,42.66451,26732000],["2017-03-13",43.229,42.82153,23332000],["2017-03-14",43.2955,42.8874,21234000],["2017-03-15",43.4195,43.01023,26658000],["2017-03-16",43.5,43.08997,22090000],["2017-03-17",43.6185,43.20735,37366000],["2017-03-20",43.3955,42.98646,30844000],["2017-03-21",42.507,42.10633,50760000],["2017-03-22",42.49,42.0895,27334000],["2017-03-23",41.9825,41.58677,65754000],["2017-03-24",41.757,41.3634,42114000],["2017-03-27",41.9255,41.53031,38692000],["2017-03-28",42.0315,41.63531,30384000],["2017-03-29",42.4935,42.09295,29146000],["2017-03-30",42.474,42.07364,18988000],["2017-03-31",42.39,41.99043,28820000],["2017-04-03",42.8375,42.43372,39388000],["2017-04-04",42.6285,42.22669,26970000],["2017-04-05",42.4455,42.04541,37104000],["2017-04-06",42.255,41.85671,30672000],["2017-04-07",42.105,41.70812,22232000],["2017-04-10",42.085,41.6883,20924000],["2017-04-11",41.994,41.59817,19486000],["2017-04-12",42.073,41.67642,22716000],["2017-04-13",42.009,41.61302,21474000],["2017-04-17",42.7565,42.35348,20982000],["2017-04-18",42.6995,42.29701,18724000],["2017-04-19",42.8255,42.42183,21606000],["2017-04-20",43.004,42.59865,23776000],["2017-04-21",42.9475,42.54267,23458000],["2017-04-24",43.9465,43.53225,33930000],["2017-04-25",44.442,44.02309,40760000],["2017-04-26",44.457,44.03795,26466000],["2017-04-27",44.572,44.15187,46846000],["2017-04-28",46.226,45.79028,76918000],["2017-05-01",46.641,46.20136,46556000],["2017-05-02",46.8545,46.41285,35026000],["2017-05-03",47.4225,46.9755,36496000],["2017-05-04",47.736,47.28604,38752000],["2017-05-05",47.514,47.06614,32310000],["2017-05-08",47.9345,47.48267,37534000],["2017-05-09",47.8355,47.3846,33758000],["2017-05-10",47.742,47.29198,22920000],["2017-05-11",47.7945,47.34399,20622000],["2017-05-12",47.757,47.30684,24298000],["2017-05-15",47.961,47.50891,26754000],["2017-05-16",48.2305,47.77588,22030000],["2017-05-17",47.1085,46.66445,48982000],["2017-05-18",47.525,47.07703,36010000],["2017-05-19",47.7325,47.28257,27206000],["2017-05-22",48.2035,47.74913,27748000],["2017-05-23",48.5275,48.07008,30908000],["2017-05-24",48.8805,48.41975,22660000],["2017-05-25",49.593,49.12553,39082000],["2017-05-26",49.6635,49.19537,32728000],["2017-05-30",49.8085,49.339,30324000],["2017-05-31",49.3545,48.88929,34482000],["2017-06-01",49.4145,48.94872,26128000],["2017-06-02",49.806,49.33652,34710000],["2017-06-05",50.194,49.72087,27578000],["2017-06-06",49.834,49.36426,31042000],["2017-06-07",50.075,49.60299,27482000],["2017-06-08",50.214,49.74068,33758000],["2017-06-09",48.506,48.04878,72958000],["2017-06-12",48.0905,47.6372,84042000],["2017-06-13",48.525,48.06761,40108000],["2017-06-14",48.3965,47.94031,30110000],["2017-06-15",48.009,47.55647,48552000],["2017-06-16",47.931,47.4792,51184000],["2017-06-19",48.761,48.30138,29376000],["2017-06-20",48.4495,47.99282,25946000],["2017-06-21",48.9295,48.46829,23232000],["2017-06-22",48.831,48.37072,20190000],["2017-06-23",49.3045,48.83976,31280000],["2017-06-26",48.6045,48.14635,30358000],["2017-06-27",47.4045,46.95766,48872000],["2017-06-28",48.0505,47.59757,54912000],["2017-06-29",46.891,46.449,64134000],["2017-06-30",46.484,46.04584,45754000],["2017-07-03",45.973,45.53966,33896000],["2017-07-05",46.613,46.17363,41882000],["2017-07-06",46.3845,45.94728,40298000],["2017-07-07",47.0405,46.59711,33266000],["2017-07-10",47.55,47.1018,29030000],["2017-07-11",47.6765,47.2271,29224000],["2017-07-12",48.383,47.92694,32042000],["2017-07-13",48.4425,47.98588,30492000],["2017-07-14",48.8455,48.38508,21592000],["2017-07-17",48.798,48.33803,33210000],["2017-07-18",49.3475,48.88235,28266000],["2017-07-19",49.6385,49.17061,28242000],["2017-07-20",49.6095,49.14188,28368000],["2017-07-21",49.692,49.22361,29266000],["2017-07-24",49.9155,49.445,79690000],["2017-07-25",48.4515,47.99479,118672000],["2017-07-26",48.2655,47.81055,44432000],["2017-07-27",47.6255,47.17658,74358000],["2017-07-28",47.9165,47.46484,36276000],["2017-07-31",47.275,46.82938,45670000],["2017-08-01",47.328,46.88188,28052000],["2017-08-02",47.382,46.93537,40788000],["2017-08-03",47.015,46.57183,22478000],["2017-08-04",47.2895,46.84376,25092000],["2017-08-07",47.2875,46.84176,28916000],["2017-08-08",47.2095,46.7645,30102000],["2017-08-09",47.004,46.56094,28018000],["2017-08-10",46.1795,45.74421,54148000],["2017-08-11",46.5045,46.06615,32334000],["2017-08-14",46.9465,46.50399,23012000],["2017-08-15",46.904,46.46188,22130000],["2017-08-16",47.2135,46.76847,26906000],["2017-08-17",46.383,45.9458,33914000],["2017-08-18",46.309,45.87249,26748000],["2017-08-21",46.0435,45.60949,26024000],["2017-08-22",47.02,46.57679,35502000],["2017-08-23",47.129,46.68476,22690000],["2017-08-24",46.8445,46.40295,25892000],["2017-08-25",46.525,46.08645,23746000],["2017-08-28",46.4065,45.96908,20988000],["2017-08-29",46.7875,46.34648,23172000],["2017-08-30",47.1815,46.73677,22406000],["2017-08-31",47.762,47.31179,33866000],["2017-09-01",47.5995,47.15083,20858000],["2017-09-05",47.074,46.63028,29148000],["2017-09-06",47.101,46.65703,27830000],["2017-09-07",47.4945,47.04681,22332000],["2017-09-08",47.0705,46.62682,19998000],["2017-09-11",47.1645,46.71993,26748000],["2017-09-12",47.3325,46.88634,25696000],["2017-09-13",47.522,47.07405,21908000],["2017-09-14",47.0065,46.56342,28548000],["2017-09-15",46.7645,46.3237,39886000],["2017-09-18",46.4875,46.04931,29474000],["2017-09-19",46.843,46.40145,24854000],["2017-09-20",47.377,46.93042,40080000],["2017-09-21",47.3775,46.93092,27414000],["2017-09-22",47.163,46.71844,21496000],["2017-09-25",46.714,46.27367,37468000],["2017-09-26",46.8715,46.42968,33454000],["2017-09-27",47.995,47.54259,46692000],["2017-09-28",48.2405,47.78579,28018000],["2017-09-29",48.686,48.22709,40622000],["2017-10-02",48.3735,47.91753,30782000],["2017-10-03",48.604,48.14586,21666000],["2017-10-04",48.339,47.88336,21156000],["2017-10-05",49.2595,48.79517,35618000],["2017-10-06",49.682,49.2137,31060000],["2017-10-09",49.6155,49.14783,25910000],["2017-10-10",49.39,48.92444,23268000],["2017-10-11",50.2825,49.80854,36300000],["2017-10-12",50.2825,49.80854,30614000],["2017-10-13",50.3935,49.91849,26552000],["2017-10-16",50.4675,49.99179,21420000],["2017-10-17",50.55,50.07352,20260000],["2017-10-18",50.637,50.15969,25596000],["2017-10-19",50.092,49.61983,34284000],["2017-10-20",50.2535,49.77982,32120000],["2017-10-23",49.277,48.81252,32786000],["2017-10-24",49.4245,48.95863,28902000],["2017-10-25",49.573,49.10573,30574000],["2017-10-26",49.571,49.10374,47396000],["2017-10-27",51.6835,51.19633,103682000],["2017-10-30",51.6565,51.16959,46804000],["2017-10-31",51.652,51.16512,30326000],["2017-11-01",52.13,51.63863,43262000],["2017-11-02",52.1485,51.65695,26694000],["2017-11-03",52.4995,52.00464,27770000],["2017-11-06",52.134,51.64258,18294000],["2017-11-07",52.6195,52.12351,26104000],["2017-11-08",52.9145,52.41573,24276000],["2017-11-09",52.386,51.89221,35892000],["2017-11-10",52.2075,51.71539,19442000],["2017-11-13",52.06,51.56929,18814000],["2017-11-14",52.082,51.59108,21012000],["2017-11-15",51.8205,51.33204,18106000],["2017-11-16",52.4235,51.92935,23768000],["2017-11-17",51.7945,51.30628,26712000],["2017-11-20",51.733,51.24537,17526000],["2017-11-21",52.515,52.02,22206000],["2017-11-22",52.596,52.10022,14538000],["2017-11-24",52.826,52.32806,16492000],["2017-11-27",53.6005,53.09526,35430000],["2017-11-28",53.1645,52.66338,36424000],["2017-11-29",51.869,51.38008,55866000],["2017-11-30",51.8085,51.32015,45092000],["2017-12-01",51.2535,50.77038,37762000],["2017-12-04",50.5935,50.11661,38778000],["2017-12-05",50.98,50.49946,38998000],["2017-12-06",51.636,51.14928,28710000],["2017-12-07",52.2285,51.7362,30866000],["2017-12-08",52.469,51.97443,31170000],["2017-12-11",52.5985,52.10271,23254000],["2017-12-12",52.4385,51.94422,33882000],["2017-12-13",52.5695,52.07397,27680000],["2017-12-14",52.8735,52.37511,30962000],["2017-12-15",53.6,53.09476,63760000],["2017-12-18",54.2545,53.7431,30292000],["2017-12-19",53.989,53.4801,26350000],["2017-12-20",53.678,53.17204,28728000],["2017-12-21",53.5425,53.03782,25640000],["2017-12-22",53.443,52.93924,17788000],["2017-12-26",53.2925,52.79017,18376000],["2017-12-27",53.01,52.51033,22324000],["2017-12-28",52.7975,52.29983,19884000],["2017-12-29",52.67,52.17353,23606000],["2018-01-02",53.6605,53.15469,31766000],["2018-01-03",54.576,54.06157,31318000],["2018-01-04",54.788,54.27157,26052000],["2018-01-05",55.5145,54.99123,30250000],["2018-01-08",55.7105,55.18537,24644000],["2018-01-09",55.6395,55.11504,26808000],["2018-01-10",55.507,54.98379,20734000],["2018-01-11",55.6025,55.07839,22424000],["2018-01-12",56.5325,55.99963,38586000],["2018-01-16",56.535,56.0021,36462000],["2018-01-17",56.955,56.41814,27830000],["2018-01-18",56.7985,56.26311,27498000],["2018-01-19",57.175,56.63607,30552000],["2018-01-22",58.208,57.65932,29550000],["2018-01-23",58.8085,58.25417,39138000],["2018-01-24",58.5645,58.01247,37128000],["2018-01-25",59.107,58.54985,29984000],["2018-01-26",59.378,58.8183,42170000],["2018-01-29",59.324,58.76482,31494000],["2018-01-30",58.8685,58.3136,37338000],["2018-01-31",59.111,58.55382,36022000],["2018-02-01",59.0795,58.52261,73514000],["2018-02-02",55.96,55.43252,117842000],["2018-02-05",53.1195,52.61879,83550000],["2018-02-06",54.2215,53.71041,76630000],["2018-02-07",52.7705,52.27308,51942000],["2018-02-08",50.3855,49.91056,66792000],["2018-02-09",52.3135,51.82039,98360000],["2018-02-12",52.728,52.23099,56240000],["2018-02-13",52.707,52.21018,31586000],["2018-02-14",53.635,53.12944,41304000],["2018-02-15",54.568,54.05364,37396000],["2018-02-16",54.775,54.25869,39948000],["2018-02-20",55.1795,54.65937,33754000],["2018-02-21",55.6875,55.16259,41486000],["2018-02-22",55.495,54.9719,28010000],["2018-02-23",56.4045,55.87283,25292000],["2018-02-26",57.185,56.64598,30912000],["2018-02-27",55.8755,55.34882,42964000],["2018-02-28",55.196,54.67573,49292000],["2018-03-01",53.5705,53.06554,55338000],["2018-03-02",54.207,53.69605,50162000],["2018-03-05",54.738,54.22203,28648000],["2018-03-06",55.045,54.52615,23382000],["2018-03-07",55.752,55.22648,30748000],["2018-03-08",56.469,55.93672,33862000],["2018-03-09",58.042,57.4949,42662000],["2018-03-12",58.2965,57.747,44306000],["2018-03-13",56.9955,56.45826,43140000],["2018-03-14",57.4445,56.90303,41870000],["2018-03-15",57.5305,56.98821,33382000],["2018-03-16",56.721,56.18635,58656000],["2018-03-19",55.0035,54.48504,63656000],["2018-03-20",54.79,54.27355,54598000],["2018-03-21",54.7,54.1844,44898000],["2018-03-22",52.6575,52.16116,69312000],["2018-03-23",51.3275,50.84369,49880000],["2018-03-26",52.7045,52.20771,65984000],["2018-03-27",50.347,49.87243,60816000],["2018-03-28",50.259,49.78526,77698000],["2018-03-29",51.857,51.3682,69338000],["2018-04-02",50.6315,50.15425,65068000],["2018-04-03",50.934,50.4539,51322000],["2018-04-04",51.4855,51.00019,50724000],["2018-04-05",51.632,51.14532,35836000],["2018-04-06",50.4975,50.02152,40134000],["2018-04-09",51.0045,50.52374,33220000],["2018-04-10",51.825,51.3365,36620000],["2018-04-11",51.253,50.76989,34060000],["2018-04-12",51.8645,51.37563,32896000],["2018-04-13",51.802,51.31371,25410000],["2018-04-16",52.305,51.81197,29776000],["2018-04-17",53.968,53.4593,54584000],["2018-04-18",53.7695,53.26266,31126000],["2018-04-19",54.4725,53.95904,39884000],["2018-04-20",53.866,53.35826,42434000],["2018-04-23",53.6905,53.18441,69590000],["2018-04-24",51.132,50.65003,128220000],["2018-04-25",51.1495,50.66737,57860000],["2018-04-26",52.1655,51.67379,50926000],["2018-04-27",51.5725,51.08637,40746000],["2018-04-30",50.929,50.44894,34492000],["2018-05-01",52.0375,51.54699,35326000],["2018-05-02",51.3025,50.81892,34698000],["2018-05-03",51.315,50.83131,39282000],["2018-05-04",52.55,52.05466,36892000],["2018-05-07",52.973,52.47367,34400000],["2018-05-08",52.9295,52.43058,26030000],["2018-05-09",54.4475,53.93428,47160000],["2018-05-10",55.2735,54.75249,36414000],["2018-05-11",55.169,54.64898,30504000],["2018-05-14",55.33,54.80846,39338000],["2018-05-15",54.2435,53.7322,35738000],["2018-05-16",54.2045,53.69356,25628000],["2018-05-17",54.063,53.5534,25738000],["2018-05-18",53.482,52.97788,35482000],["2018-05-21",54.2005,53.68961,25180000],["2018-05-22",53.7655,53.25871,22226000],["2018-05-23",54.298,53.78619,23740000],["2018-05-24",54.2725,53.76093,20604000],["2018-05-25",54.204,53.69307,22224000],["2018-05-29",53.4035,52.90012,36076000],["2018-05-30",53.8735,53.36568,28686000],["2018-05-31",55,54.48157,79368000],["2018-06-01",56.75,56.21508,63202000],["2018-06-04",57.652,57.10858,44754000],["2018-06-05",57.551,57.00852,32964000],["2018-06-06",57.3475,56.80694,34934000],["2018-06-07",56.721,56.18635,36108000],["2018-06-08",56.6355,56.10166,27284000],["2018-06-11",57.045,56.50729,24796000],["2018-06-12",57.4095,56.86836,26092000],["2018-06-13",57.2115,56.67222,34302000],["2018-06-14",58.0055,57.45874,35422000],["2018-06-15",57.9635,57.41713,44438000],["2018-06-18",59.179,58.62119,33038000],["2018-06-19",58.9345,58.37899,47282000],["2018-06-20",59.2035,58.64545,51686000],["2018-06-21",58.472,57.92085,44966000],["2018-06-22",58.4645,57.91341,34220000],["2018-06-25",56.964,56.42706,57682000],["2018-06-26",56.631,56.09719,34688000],["2018-06-27",55.847,55.32058,34538000],["2018-06-28",56.339,55.80795,29726000],["2018-06-29",56.4595,55.92731,31562000],["2018-07-02",57.1055,56.56723,23216000],["2018-07-03",55.814,55.28789,16448000],["2018-07-05",57.0645,56.52661,28594000],["2018-07-06",57.754,57.20961,21820000],["2018-07-09",58.364,57.81386,21584000],["2018-07-10",58.357,57.80693,21334000],["2018-07-11",58.573,58.02089,33252000],["2018-07-12",60.063,59.49684,44148000],["2018-07-13",60.221,59.65336,32612000],["2018-07-16",59.8255,59.26158,26784000],["2018-07-17",60.654,60.08228,40162000],["2018-07-18",60.6455,60.07386,38948000],["2018-07-19",59.955,59.38987,38338000],["2018-07-20",59.894,59.32944,37938000],["2018-07-23",60.55,59.97926,65446000],["2018-07-24",62.9075,62.31453,107600000],["2018-07-25",63.797,63.19565,51104000],["2018-07-26",64.275,63.66914,54686000],["2018-07-27",62.6445,62.05402,48362000],["2018-07-30",61.502,60.92228,43896000],["2018-07-31",61.361,60.78261,39382000],["2018-08-01",61.6495,61.06839,36994000],["2018-08-02",62.0565,61.47155,34704000],["2018-08-03",61.908,61.32446,21264000],["2018-08-06",61.8835,61.30019,22114000],["2018-08-07",62.792,62.20012,42506000],["2018-08-08",63.0665,62.47204,34344000],["2018-08-09",63.223,62.62706,27326000],["2018-08-10",62.6255,62.03519,26602000],["2018-08-13",62.432,61.84352,27500000],["2018-08-14",62.907,62.31404,28080000],["2018-08-15",61.611,61.03025,37052000],["2018-08-16",61.203,60.62609,32176000],["2018-08-17",60.7925,60.21947,33092000],["2018-08-20",61.0975,60.5216,22218000],["2018-08-21",60.8705,60.29674,23082000],["2018-08-22",61.0875,60.51169,22296000],["2018-08-23",61.058,60.48247,24666000],["2018-08-24",61.8375,61.25462,24454000],["2018-08-27",62.8135,62.22142,28580000],["2018-08-28",62.293,61.70582,27330000],["2018-08-29",63.2325,62.63647,36926000],["2018-08-30",62.722,62.13079,30104000],["2018-08-31",61.59,61.00946,42308000],["2018-09-04",60.5655,59.9946,41458000],["2018-09-05",59.955,59.38987,53988000],["2018-09-06",59.1995,58.64149,46854000],["2018-09-07",58.8795,58.3245,32658000],["2018-09-10",58.753,58.19919,27670000],["2018-09-11",59.4995,58.93866,29254000],["2018-09-12",58.58,58.02783,35716000],["2018-09-13",59.107,58.54985,40068000],["2018-09-14",58.899,58.34382,24176000],["2018-09-17",57.9915,57.44488,34096000],["2018-09-18",58.3555,57.80544,32314000],["2018-09-19",58.7135,58.16006,25962000],["2018-09-20",59.5785,59.01691,29244000],["2018-09-21",58.606,58.05358,91222000],["2018-09-24",58.978,58.42207,31150000],["2018-09-25",59.6945,59.13182,33152000],["2018-09-26",59.703,59.14024,37650000],["2018-09-27",60.368,59.79898,36274000],["2018-09-28",60.354,59.7851,35612000],["2018-10-01",60.4265,59.85692,33164000],["2018-10-02",60.382,59.81284,40180000],["2018-10-03",60.5765,60.0055,26246000],["2018-10-04",58.8535,58.29875,46576000],["2018-10-05",58.3915,57.84109,31852000],["2018-10-08",57.796,57.25122,46190000],["2018-10-09",57.2585,56.71878,33690000],["2018-10-10",54.608,54.09327,58980000],["2018-10-11",54.537,54.02293,67696000],["2018-10-12",56.027,55.49889,49370000],["2018-10-15",55.122,54.60242,30074000],["2018-10-16",56.654,56.11998,38378000],["2018-10-17",56.3795,55.84806,35652000],["2018-10-18",54.8955,54.37805,46152000],["2018-10-19",55.259,54.73813,41286000],["2018-10-22",55.5685,55.04471,27116000],["2018-10-23",55.7455,55.22004,37686000],["2018-10-24",52.856,52.35777,49286000],["2018-10-25",55.1795,54.65937,72956000],["2018-10-26",54.1875,53.67673,106438000],["2018-10-29",51.7365,51.24883,81290000],["2018-10-30",52.4755,51.98087,59768000],["2018-10-31",54.529,54.01501,70916000],["2018-11-01",54.299,53.78719,40132000],["2018-11-02",53.5745,53.06951,43438000],["2018-11-05",52.7865,52.28893,45358000],["2018-11-06",53.4785,52.97441,28660000],["2018-11-07",55.412,54.88968,43388000],["2018-11-08",54.7315,54.2156,33694000],["2018-11-09",53.851,53.3434,34860000],["2018-11-12",52.468,51.97343,34002000],["2018-11-13",52.3985,51.90459,25750000],["2018-11-14",52.729,52.23198,34666000],["2018-11-15",53.5525,53.04772,41584000],["2018-11-16",53.4135,52.91002,35366000],["2018-11-19",51.371,50.88678,45684000],["2018-11-20",51.5225,51.03685,54458000],["2018-11-21",52.1715,51.67973,29698000],["2018-11-23",51.505,51.01952,14178000],["2018-11-26",52.797,52.29933,31558000],["2018-11-27",52.614,52.11805,33048000],["2018-11-28",54.5895,54.07494,46042000],["2018-11-29",54.729,54.21312,31004000],["2018-11-30",55.4825,54.95952,59668000],["2018-12-03",55.818,55.29186,57532000],["2018-12-04",53.1235,52.62276,45630000],["2018-12-06",53.904,53.3959,47436000],["2018-12-07",52.329,51.83574,42682000],["2018-12-10",52.659,52.16264,33652000],["2018-12-11",53.0825,52.58215,33852000],["2018-12-12",53.6865,53.18046,28960000],["2018-12-13",53.677,53.17104,24986000],["2018-12-14",52.5855,52.08983,36358000],["2018-12-17",51.2825,50.79911,49932000],["2018-12-18",52.1705,51.67874,43640000],["2018-12-19",51.773,51.28498,58264000],["2018-12-20",51.179,50.69659,53674000],["2018-12-21",49.5625,49.09533,104656000],["2018-12-24",49.2335,48.76942,36360000],["2018-12-26",52.3925,51.89865,46318000],["2018-12-27",52.645,52.14877,45996000],["2018-12-28",52.334,51.8407,34398000],["2018-12-31",52.248,51.75551,33110000],["2019-01-02",52.734,52.23693,31868000],["2019-01-03",51.2735,50.7902,41960000],["2019-01-04",53.9035,53.3954,46022000],["2019-01-07",53.796,53.28892,47446000],["2019-01-08",54.2685,53.75697,35414000],["2019-01-09",54.0825,53.57272,26998000],["2019-01-10",53.9415,53.43305,26598000],["2019-01-11",53.2235,52.72182,30864000],["2019-01-14",52.5755,52.07993,28490000],["2019-01-15",54.3255,53.81343,37518000],["2019-01-16",54.4755,53.96201,38280000],["2019-01-17",54.956,54.43798,24896000],["2019-01-18",55.365,54.84313,44892000],["2019-01-22",53.9315,53.42313,39632000],["2019-01-23",54.2205,53.70941,25194000],["2019-01-24",54.2,53.68911,29114000],["2019-01-25",55.0755,54.55635,23260000],["2019-01-28",53.993,53.48406,29334000],["2019-01-29",53.503,52.99867,19704000],["2019-01-30",54.8995,54.38202,29452000],["2019-01-31",56.2945,55.76387,40232000],["2019-02-01",55.931,55.4038,33116000],["2019-02-04",57.071,56.53305,78408000],["2019-02-05",57.5935,57.05062,82296000],["2019-02-06",56.1445,55.61528,48256000],["2019-02-07",55.2955,54.77428,38298000],["2019-02-08",55.119,54.59945,21766000],["2019-02-11",55.106,54.58657,18498000],["2019-02-12",56.379,55.84758,35036000],["2019-02-13",56.4315,55.89957,28042000],["2019-02-14",56.46,55.92781,21106000],["2019-02-15",55.9815,55.45382,27826000],["2019-02-19",56.3255,55.79457,21980000],["2019-02-20",56.0295,55.50137,24090000],["2019-02-21",55.2105,54.69009,33272000],["2019-02-22",55.828,55.30177,29436000],["2019-02-25",55.8665,55.3399,26208000],["2019-02-26",56.1005,55.57169,35026000],["2019-02-27",56.1445,55.61528,22092000],["2019-02-28",56.3275,55.79655,27422000],["2019-03-01",57.426,56.88471,34086000],["2019-03-04",57.671,57.1274,35490000],["2019-03-05",58.4595,57.90846,40094000],["2019-03-06",58.247,57.69796,23602000],["2019-03-07",57.5425,57.00011,30086000],["2019-03-08",57.4985,56.95652,23694000],["2019-03-11",58.963,58.40722,30032000],["2019-03-12",59.8625,59.29824,42220000],["2019-03-13",59.953,59.38788,25888000],["2019-03-14",59.6265,59.06446,27302000],["2019-03-15",59.515,58.95401,51886000],["2019-03-18",59.4275,58.86734,24442000],["2019-03-19",60.123,59.55628,29788000],["2019-03-20",61.3215,60.74348,41508000],["2019-03-21",61.8065,61.22391,28150000],["2019-03-22",60.3825,59.81333,34422000],["2019-03-25",59.869,59.30468,27576000],["2019-03-26",59.492,58.93123,30752000],["2019-03-27",58.9005,58.34531,29428000],["2019-03-28",58.6135,58.06101,22402000],["2019-03-29",58.8445,58.28983,30890000],["2019-04-01",59.949,59.38392,27706000],["2019-04-02",60.277,59.70883,18288000],["2019-04-03",60.5405,59.96985,22180000],["2019-04-04",60.9725,60.39777,21022000],["2019-04-05",60.5725,60.00154,20012000],["2019-04-08",60.414,59.84454,21750000],["2019-04-09",60.1345,59.56768,19668000],["2019-04-10",60.3225,59.75389,15510000],["2019-04-11",60.4795,59.90942,16998000],["2019-04-12",61.1365,60.56023,24312000],["2019-04-15",61.3265,60.74843,23796000],["2019-04-16",61.5955,61.0149,22622000],["2019-04-17",62.007,61.42253,30366000],["2019-04-18",62.0735,61.4884,24750000],["2019-04-22",62.688,62.0971,19084000],["2019-04-23",63.5295,62.93067,31868000],["2019-04-24",63.0025,62.40864,23396000],["2019-04-25",63.367,62.7697,31344000],["2019-04-26",63.871,63.26896,27228000],["2019-04-29",64.81,64.1991,72368000],["2019-04-30",59.948,59.38293,133178000],["2019-05-01",58.666,58.11301,74340000],["2019-05-02",58.3255,57.77573,45098000],["2019-05-03",59.4775,58.91687,41588000],["2019-05-06",59.673,59.11052,31774000],["2019-05-07",58.943,58.38741,36604000],["2019-05-08",58.539,57.98721,25520000],["2019-05-09",58.3985,57.84803,29556000],["2019-05-10",58.382,57.8317,31650000],["2019-05-13",56.8295,56.29382,45626000],["2019-05-14",56.243,55.71286,40392000],["2019-05-15",58.54,57.9882,59302000],["2019-05-16",59.225,58.66674,35308000],["2019-05-17",58.439,57.88815,25362000],["2019-05-20",57.233,56.69353,30602000],["2019-05-21",57.722,57.17792,20562000],["2019-05-22",57.7925,57.24775,18826000],["2019-05-23",57.267,56.7272,25214000],["2019-05-24",56.9305,56.39387,18554000],["2019-05-28",56.978,56.44092,20948000],["2019-05-29",55.997,55.46917,36230000],["2019-05-30",56.0705,55.54198,18088000],["2019-05-31",55.325,54.80351,31582000],["2019-06-03",51.937,51.44744,96890000],["2019-06-04",52.7245,52.22752,60512000],["2019-06-05",52.232,51.73967,46988000],["2019-06-06",52.388,51.8942,29020000],["2019-06-07",53.4185,52.91498,43828000],["2019-06-10",54.138,53.62769,28510000],["2019-06-11",54.052,53.5425,33508000],["2019-06-12",53.955,53.44642,23670000],["2019-06-13",54.5505,54.0363,20814000],["2019-06-14",54.315,53.80303,24582000],["2019-06-17",54.6945,54.17895,19770000],["2019-06-18",55.262,54.7411,34526000],["2019-06-19",55.2255,54.70494,26714000],["2019-06-20",55.66,55.13535,24018000],["2019-06-21",56.2685,55.73812,50774000],["2019-06-24",55.835,55.30869,24236000],["2019-06-25",54.379,53.86642,31644000],["2019-06-26",54.016,53.50684,34698000],["2019-06-27",53.8315,53.32409,24078000],["2019-06-28",54.14,53.62968,33672000],["2019-07-01",55,54.48157,29196000],["2019-07-02",55.63,55.10563,20630000],["2019-07-03",56.1495,55.62024,20154000],["2019-07-05",56.6335,56.09967,29794000],["2019-07-08",55.8395,55.31316,29888000],["2019-07-09",56.2145,55.68462,29472000],["2019-07-10",57.0455,56.5078,30710000],["2019-07-11",57.204,56.66479,26004000],["2019-07-12",57.267,56.7272,21878000],["2019-07-15",57.5255,56.98326,21164000],["2019-07-16",57.673,57.12937,25352000],["2019-07-17",57.337,56.79655,19538000],["2019-07-18",57.362,56.82131,25450000],["2019-07-19",56.5775,56.0442,23184000],["2019-07-22",56.9605,56.42358,28914000],["2019-07-23",57.4025,56.86143,20648000],["2019-07-24",56.9865,56.44934,27192000],["2019-07-25",56.797,56.26164,54762000],["2019-07-26",62.261,61.67413,121216000],["2019-07-29",62.092,61.50672,41382000],["2019-07-30",61.4,60.82124,28616000],["2019-07-31",60.91,60.33586,39960000],["2019-08-01",60.589,60.01789,35426000],["2019-08-02",59.816,59.25218,34910000],["2019-08-05",57.7375,57.19326,47840000],["2019-08-06",58.554,58.00207,36014000],["2019-08-07",58.7955,58.24129,30686000],["2019-08-08",60.3095,59.74102,30116000],["2019-08-09",59.445,58.88467,20418000],["2019-08-12",58.725,58.17146,22064000],["2019-08-13",59.8365,59.27247,28434000],["2019-08-14",58.2125,57.66379,35430000],["2019-08-15",58.466,57.9149,28506000],["2019-08-16",58.9605,58.40474,24916000],["2019-08-19",60.022,59.45623,24450000],["2019-08-20",59.1765,58.6187,20206000],["2019-08-21",59.579,59.0174,14152000],["2019-08-22",59.576,59.01443,17352000],["2019-08-23",57.679,57.13532,36254000],["2019-08-26",58.559,58.00702,21166000],["2019-08-27",58.541,57.98919,23460000],["2019-08-28",58.6875,58.13431,16810000],["2019-08-29",59.712,59.14915,19636000],["2019-08-30",59.5265,58.9654,18064000],["2019-09-03",58.4775,57.92629,25908000],["2019-09-04",59.1135,58.5563,21312000],["2019-09-05",60.6095,60.03819,26394000],["2019-09-06",60.316,59.74746,18972000],["2019-09-09",60.2635,59.69546,31854000],["2019-09-10",60.285,59.71676,27922000],["2019-09-11",61,60.42501,23522000],["2019-09-12",61.7485,61.16646,31644000],["2019-09-13",62.0015,61.41708,23676000],["2019-09-16",61.5815,61.00103,28218000],["2019-09-17",61.494,60.91436,20806000],["2019-09-18",61.6325,61.05155,17440000],["2019-09-19",61.9375,61.35368,16554000],["2019-09-20",61.492,60.91238,37692000],["2019-09-23",61.7345,61.15259,20798000],["2019-09-24",60.9165,60.3423,35804000],["2019-09-25",62.297,61.70979,26798000],["2019-09-26",62.1145,61.52901,23166000],["2019-09-27",61.2975,60.71971,34122000],["2019-09-30",61.057,60.48148,24470000],["2019-10-01",60.3,59.73161,24504000],["2019-10-02",58.896,58.34085,33030000],["2019-10-03",59.4715,58.91092,28368000],["2019-10-04",60.548,59.97728,24282000],["2019-10-07",60.4125,59.84305,17040000],["2019-10-08",59.5065,58.94559,20086000],["2019-10-09",60.12,59.5533,15948000],["2019-10-10",60.4735,59.90348,12842000],["2019-10-11",60.7855,60.21253,22330000],["2019-10-14",60.8885,60.31457,13296000],["2019-10-15",62.112,61.52654,27584000],["2019-10-16",62.15,61.56418,22986000],["2019-10-17",62.64,62.04955,20958000],["2019-10-18",62.2205,61.63401,31624000],["2019-10-21",62.214,61.62757,18094000],["2019-10-22",62.06,61.47503,22862000],["2019-10-23",62.8815,62.28878,21282000],["2019-10-24",62.9555,62.36208,20224000],["2019-10-25",63.215,62.61914,27104000],["2019-10-28",64.449,63.8415,65428000],["2019-10-29",63.033,62.43885,52654000],["2019-10-30",63.035,62.44083,29204000],["2019-10-31",62.94,62.34672,31904000],["2019-11-01",63.6125,63.01289,28812000],["2019-11-04",64.4805,63.8727,30632000],["2019-11-05",64.572,63.96333,25148000],["2019-11-06",64.5505,63.94205,24626000],["2019-11-07",65.347,64.73103,45140000],["2019-11-08",65.45,64.83305,30392000],["2019-11-11",64.914,64.30212,17234000],["2019-11-12",64.8605,64.24911,28852000],["2019-11-13",64.809,64.1981,20538000],["2019-11-14",65.4575,64.84049,28948000],["2019-11-15",66.677,66.04851,39286000],["2019-11-18",65.992,65.36996,27984000],["2019-11-19",65.6295,65.01088,21864000],["2019-11-20",65.093,64.47944,28892000],["2019-11-21",65.007,64.39425,25546000],["2019-11-22",64.6835,64.07381,27776000],["2019-11-25",65.282,64.66666,23590000],["2019-11-26",65.65,65.0312,21910000],["2019-11-27",65.6065,64.9881,18808000],["2019-11-29",65.2045,64.58989,12802000],["2019-12-02",64.443,63.83556,26538000],["2019-12-03",64.737,64.12679,25270000],["2019-12-04",65.947,65.32538,35506000],["2019-12-05",66.348,65.7226,24408000],["2019-12-06",66.9695,66.33824,32968000],["2019-12-09",67.1495,66.51654,30842000],["2019-12-10",67.1445,66.5116,17606000],["2019-12-11",67.2125,66.57896,20480000],["2019-12-12",67.4245,66.78896,29114000],["2019-12-13",67.3435,66.70872,33170000],["2019-12-16",68.035,67.39371,28128000],["2019-12-17",67.7445,67.10595,32948000],["2019-12-18",67.5955,66.95835,23330000],["2019-12-19",67.822,67.18272,28922000],["2019-12-20",67.561,66.92418,50090000],["2019-12-23",67.5315,66.89496,19936000],["2019-12-24",67.2215,66.58786,13468000],["2019-12-26",68.1235,67.48136,23662000],["2019-12-27",67.732,67.09357,23212000],["2019-12-30",66.9855,66.3541,19994000],["2019-12-31",66.9695,66.33824,19514000],["2020-01-02",68.434,67.78893,27278000],["2020-01-03",68.076,67.43432,23408000],["2020-01-06",69.8905,69.23172,46768000],["2020-01-07",69.7555,69.09799,34330000],["2020-01-08",70.252,69.58981,35314000],["2020-01-09",70.9895,70.32036,33200000],["2020-01-10",71.448,70.77452,26258000],["2020-01-13",72.0015,71.32281,30730000],["2020-01-14",71.5295,70.85527,26076000],["2020-01-15",71.96,71.28171,21550000],["2020-01-16",72.508,71.82454,26080000],["2020-01-17",73.976,73.27869,52424000],["2020-01-21",74.1125,73.41393,48930000],["2020-01-22",74.1935,73.49416,28458000],["2020-01-23",74.2345,73.53477,26650000],["2020-01-24",73.3085,72.61749,29786000],["2020-01-27",71.5865,70.91174,34132000],["2020-01-28",72.525,71.84139,29724000],["2020-01-29",72.835,72.14845,21566000],["2020-01-30",72.7125,72.02711,27110000],["2020-01-31",71.639,70.96373,43822000],["2020-02-03",74.13,73.43124,71636000],["2020-02-04",72.2705,71.58927,95880000],["2020-02-05",72.3025,71.62096,36376000],["2020-02-06",73.7985,73.10288,37822000],["2020-02-07",73.9555,73.25838,28360000],["2020-02-10",75.433,74.72197,38302000],["2020-02-11",75.503,74.79131,34852000],["2020-02-12",75.9315,75.21577,31042000],["2020-02-13",75.6695,74.95624,22914000],["2020-02-14",75.9365,75.22073,23198000],["2020-02-18",75.972,75.25589,25642000],["2020-02-19",76.2435,75.52483,22746000],["2020-02-20",75.8495,75.13454,25962000],["2020-02-21",74.173,73.47385,42520000],["2020-02-24",70.993,70.32382,49560000],["2020-02-25",69.316,68.66263,51580000],["2020-02-26",69.5235,68.86818,49776000],["2020-02-27",65.7475,65.12775,62290000],["2020-02-28",66.9625,66.33131,80198000],["2020-03-02",69.316,68.66263,55430000],["2020-03-03",66.886,66.25553,56602000],["2020-03-04",69.08,68.42885,47598000],["2020-03-05",65.738,65.11836,54380000],["2020-03-06",64.787,64.17632,64640000],["2020-03-09",60.7895,60.2165,69252000],["2020-03-10",63.7585,63.15751,54872000],["2020-03-11",60.545,59.9743,54732000],["2020-03-12",55.5775,55.05362,94326000],["2020-03-13",60.7135,60.14121,79400000],["2020-03-16",53.65,53.14429,96520000],["2020-03-17",55.903,55.37606,83194000],["2020-03-18",54.5595,54.04523,93044000],["2020-03-19",55.5835,55.05957,74064000],["2020-03-20",53.4105,52.90705,82878000],["2020-03-23",52.7065,52.20969,83672000],["2020-03-24",56.5005,55.96793,72468000],["2020-03-25",55.081,54.56181,90324000],["2020-03-26",58.146,57.59792,76562000],["2020-03-27",55.513,54.98973,62794000],["2020-03-30",57.3155,56.77525,58736000],["2020-03-31",58.0975,57.54987,65228000],["2020-04-01",55.105,54.58558,51970000],["2020-04-02",55.8515,55.32505,56410000],["2020-04-03",54.635,54.12001,51374000],["2020-04-06",59.1595,58.60186,63320000],["2020-04-07",59.128,58.57066,61620000],["2020-04-08",60.35,59.78114,40334000],["2020-04-09",60.3285,59.75983,54028000],["2020-04-13",60.5205,59.95004,38702000],["2020-04-14",63.2615,62.6652,63358000],["2020-04-15",62.865,62.27243,42236000],["2020-04-16",62.8715,62.27887,57896000],["2020-04-17",63.95,63.34721,51050000],["2020-04-20",63.0575,62.46312,35292000],["2020-04-21",60.608,60.03671,49648000],["2020-04-22",62.9205,62.32741,46296000],["2020-04-23",63.5585,62.95939,34202000],["2020-04-24",63.83,63.22834,37402000],["2020-04-27",63.543,62.94404,44186000],["2020-04-28",61.6295,61.04858,80700000],["2020-04-29",67.109,66.47643,108358000],["2020-04-30",67.335,66.7003,55842000],["2020-05-01",65.866,65.24515,48872000],["2020-05-04",66.145,65.52152,30806000],["2020-05-05",67.451,66.81521,39666000],["2020-05-06",67.2715,66.63739,31732000],["2020-05-07",68.464,67.81866,30652000],["2020-05-08",69.217,68.56456,33326000],["2020-05-11",70.1795,69.51798,32718000],["2020-05-12",68.759,68.11089,33918000],["2020-05-13",67.4165,66.78102,40368000],["2020-05-14",67.843,67.20351,36660000],["2020-05-15",68.653,68.00587,41544000],["2020-05-18",69.259,68.60618,47094000],["2020-05-19",68.72,68.07224,31586000],["2020-05-20",70.458,69.79385,38262000],["2020-05-21",70.3375,69.6745,30894000],["2020-05-22",70.662,69.99595,28544000],["2020-05-26",71.0685,70.3986,44590000],["2020-05-27",71.014,70.34462,31684000],["2020-05-28",70.912,70.24359,35170000],["2020-05-29",71.676,71.00038,37044000],["2020-06-01",71.7435,71.06725,25162000],["2020-06-02",72.1155,71.43574,23442000],["2020-06-03",71.9625,71.28417,27732000],["2020-06-04",70.715,70.04844,26982000],["2020-06-05",72.001,71.32231,42642000],["2020-06-08",72.402,71.71954,33878000],["2020-06-09",72.604,71.91963,33624000],["2020-06-10",73.235,72.54468,31762000],["2020-06-11",70.095,69.4343,47144000],["2020-06-12",70.646,69.9801,36676000],["2020-06-15",71.037,70.3674,30468000],["2020-06-16",72.3235,71.64178,30648000],["2020-06-17",72.627,71.94242,30610000],["2020-06-18",71.706,71.0301,34862000],["2020-06-19",71.232,70.56057,52784000],["2020-06-22",72.533,71.8493,29442000],["2020-06-23",73.199,72.50903,37752000],["2020-06-24",71.635,70.95977,31592000],["2020-06-25",72.055,71.37581,23958000],["2020-06-26",68.127,67.48484,97640000],["2020-06-29",69.8585,69.2,45074000],["2020-06-30",70.9025,70.23416,40286000],["2020-07-01",72.1,71.42039,42182000],["2020-07-02",73.4965,72.80371,57218000],["2020-07-06",74.9825,74.27571,44712000],["2020-07-07",74.496,73.79379,42364000],["2020-07-08",75.18,74.47137,31766000],["2020-07-09",75.933,75.21726,41836000],["2020-07-10",76.9505,76.22517,35918000],["2020-07-13",75.6115,74.8988,42954000],["2020-07-14",76.043,75.32622,38108000],["2020-07-15",75.844,75.12909,31026000],["2020-07-16",75.746,75.03202,26484000],["2020-07-17",75.8425,75.1276,34264000],["2020-07-20",78.192,77.45496,30166000],["2020-07-21",77.796,77.0627,27486000],["2020-07-22",78.2425,77.50498,24482000],["2020-07-23",75.8375,75.12266,33910000],["2020-07-24",75.4105,74.69968,29902000],["2020-07-27",76.4715,75.75067,27124000],["2020-07-28",75.1825,74.47382,30910000],["2020-07-29",76.1755,75.45747,22676000],["2020-07-30",76.9185,76.19347,36042000],["2020-07-31",74.3975,73.69624,91468000],["2020-08-03",74.138,73.43918,45482000],["2020-08-04",73.665,72.97063,37212000],["2020-08-05",73.9545,73.25739,29134000],["2020-08-06",75.2475,74.53822,33306000],["2020-08-07",74.9185,74.21232,27718000],["2020-08-10",74.841,74.13555,20546000],["2020-08-11",74.027,73.32923,31098000],["2020-08-12",75.362,74.65163,22512000],["2020-08-13",75.8325,75.1177,22388000],["2020-08-14",75.2315,74.52238,21942000],["2020-08-17",75.812,75.09739,19990000],["2020-08-18",77.789,77.05577,28378000],["2020-08-19",77.2305,76.50253,30472000],["2020-08-20",78.8125,78.06961,26382000],["2020-08-21",78.7785,78.03593,34838000],["2020-08-24",79.2575,78.51043,25638000],["2020-08-25",80.2925,79.53567,25150000],["2020-08-26",82.2065,81.43163,52188000],["2020-08-27",81.426,80.65849,31350000],["2020-08-28",81.9715,81.19882,22418000],["2020-08-31",81.4765,80.7085,26422000],["2020-09-01",82.754,81.97397,22652000],["2020-09-02",85.8695,85.06009,49522000],["2020-09-03",81.4755,80.70751,63726000],["2020-09-04",79.0605,78.31528,55850000],["2020-09-08",76.18,75.46193,54032000],["2020-09-09",77.3615,76.6323,39242000],["2020-09-10",76.3025,75.58327,33024000],["2020-09-11",75.788,75.07364,30706000],["2020-09-14",75.4415,74.73039,42660000],["2020-09-15",76.756,76.03249,23042000],["2020-09-16",75.6045,74.89185,22128000],["2020-09-17",74.352,73.65116,40008000],["2020-09-18",72.5545,71.87059,63056000],["2020-09-21",71.507,70.83297,56908000],["2020-09-22",72.991,72.30298,33950000],["2020-09-23",70.4695,69.80526,37726000],["2020-09-24",71.143,70.4724,34552000],["2020-09-25",71.953,71.27477,30326000],["2020-09-28",72.933,72.24554,30784000],["2020-09-29",73.301,72.61006,31816000],["2020-09-30",73.28,72.58927,40924000],["2020-10-01",74.395,73.69373,32884000],["2020-10-02",72.78,72.09398,31222000],["2020-10-05",74.1415,73.44263,21602000],["2020-10-06",72.551,71.86714,26096000],["2020-10-07",72.957,72.2693,36108000],["2020-10-08",74.1715,73.47237,26076000],["2020-10-09",75.5225,74.81062,32966000],["2020-10-12",78.2295,77.4921,55344000],["2020-10-13",78.3535,77.61494,39072000],["2020-10-14",78.172,77.43513,33174000],["2020-10-15",77.7735,77.04041,31210000],["2020-10-16",78.385,77.64614,34194000],["2020-10-19",76.4975,75.77643,29734000],["2020-10-20",77.554,76.82298,41670000],["2020-10-21",79.2995,78.55202,60322000],["2020-10-22",80.333,79.57578,30512000],["2020-10-23",81.649,80.87939,30548000],["2020-10-26",79.2145,78.46783,35826000],["2020-10-27",79.944,79.19044,25902000],["2020-10-28",75.54,74.82796,45174000],["2020-10-29",77.844,77.11024,55406000],["2020-10-30",80.8055,80.04382,99878000],["2020-11-02",81.216,80.45046,44228000],["2020-11-03",82.283,81.50739,31432000],["2020-11-04",87.2925,86.46967,71342000],["2020-11-05",88.125,87.29433,39758000],["2020-11-06",87.9865,87.15714,28622000],["2020-11-09",88.071,87.24085,53440000],["2020-11-10",86.886,86.067,43022000],["2020-11-11",87.3615,86.53803,31838000],["2020-11-12",87.141,86.31961,26474000],["2020-11-13",88.613,87.77772,29744000],["2020-11-16",88.7015,87.8654,25468000],["2020-11-17",88.083,87.25274,21314000],["2020-11-18",87.032,86.21164,20108000],["2020-11-19",87.9285,87.09968,20106000],["2020-11-20",86.819,86.00064,27694000],["2020-11-23",86.378,85.5638,22530000],["2020-11-24",88.195,87.36368,27984000],["2020-11-25",88.2065,87.37505,19600000],["2020-11-27",89.351,88.50878,14790000],["2020-11-30",87.72,86.89314,32418000],["2020-12-01",89.768,88.92184,37350000],["2020-12-02",91.2485,90.38838,29424000],["2020-12-03",91.092,90.23338,24728000],["2020-12-04",91.188,90.32846,20544000],["2020-12-07",90.8515,89.99514,22288000],["2020-12-08",90.5665,89.71281,19936000],["2020-12-09",88.893,88.05508,31728000],["2020-12-10",88.3825,87.54941,28688000],["2020-12-11",88.74,87.90353,18628000],["2020-12-14",87.613,86.78716,33050000],["2020-12-15",88.054,87.22401,21352000],["2020-12-16",87.8595,87.03133,24676000],["2020-12-17",87.0255,86.20519,34880000],["2020-12-18",86.311,85.49744,85256000],["2020-12-21",86.728,85.9105,33974000],["2020-12-22",86.011,85.20026,20370000],["2020-12-23",86.4115,85.59699,22974000],["2020-12-24",86.708,85.89069,9312000],["2020-12-28",88.698,87.86193,27650000],["2020-12-29",87.888,87.05956,19726000],["2020-12-30",86.8125,85.99421,21026000],["2020-12-31",87.632,86.80598,21070000],["2021-01-04",86.3065,85.49296,37324000],["2021-01-05",87.0025,86.18242,20360000],["2021-01-06",86.144,85.332,46588000],["2021-01-07",88.717,87.88076,41936000],["2021-01-08",89.8915,89.0442,35484000],["2021-01-11",87.8145,86.98676,34796000],["2021-01-12",86.8715,86.05264,29528000],["2021-01-13",87.3625,86.53902,23432000],["2021-01-14",86.546,85.73022,29212000],["2021-01-15",86.381,85.56677,31444000],["2021-01-19",89.2235,88.38249,41660000],["2021-01-20",94.0035,93.11742,64152000],["2021-01-21",94.2075,93.3195,58634000],["2021-01-22",94.628,93.73603,32744000],["2021-01-25",94.714,93.82122,50586000],["2021-01-26",95.3975,94.49828,31462000],["2021-01-27",90.947,90.08974,82512000],["2021-01-28",92.66,91.78661,55278000],["2021-01-29",91.368,90.50675,44530000],["2021-02-01",94.6535,93.76131,40252000],["2021-02-02",95.956,95.05152,66332000],["2021-02-03",102.944,101.97364,97882000],["2021-02-04",102.6815,101.71364,48596000],["2021-02-05",104.4415,103.45703,29866000],["2021-02-08",104.226,103.24356,28828000],["2021-02-09",103.7695,102.79137,21892000],["2021-02-10",104.324,103.34064,25102000],["2021-02-11",104.4375,103.45308,20480000],["2021-02-12",104.7515,103.76411,18990000],["2021-02-16",105.535,104.54023,31004000],["2021-02-17",105.931,104.93251,20294000],["2021-02-18",105.2905,104.29804,22546000],["2021-02-19",104.4405,103.45605,37938000],["2021-02-22",102.713,101.74482,29466000],["2021-02-23",103.006,102.03505,34658000],["2021-02-24",104.1905,103.2084,22608000],["2021-02-25",100.7975,99.84738,41548000],["2021-02-26",101.0955,100.14256,40042000],["2021-03-01",103.483,102.50758,26060000],["2021-03-02",103.224,102.251,25564000],["2021-03-03",100.5705,99.62252,33892000],["2021-03-04",101.6965,100.73792,49216000],["2021-03-05",104.8535,103.86515,53100000],["2021-03-08",100.375,99.42886,36868000],["2021-03-09",102.018,101.05637,33920000],["2021-03-10",101.8095,100.84985,27100000],["2021-03-11",105.027,104.037,27702000],["2021-03-12",102.5,101.53384,33818000],["2021-03-15",102.722,101.75374,26168000],["2021-03-16",104.1945,103.21236,31900000],["2021-03-17",104.111,103.12964,26382000],["2021-03-18",101.067,100.11436,31700000],["2021-03-19",101.348,100.3927,46072000],["2021-03-22",101.5345,100.57745,33536000],["2021-03-23",102.0665,101.10442,28510000],["2021-03-24",101.6265,100.66858,25218000],["2021-03-25",101.623,100.6651,35616000],["2021-03-26",101.2365,100.28224,27978000],["2021-03-29",102.2895,101.32531,26492000],["2021-03-30",102.3235,101.359,27312000],["2021-03-31",103.126,102.15392,42570000],["2021-04-01",106.489,105.48523,39880000],["2021-04-05",110.948,109.90221,48510000],["2021-04-06",110.463,109.42178,35240000],["2021-04-07",111.9515,110.89624,24134000],["2021-04-08",112.5215,111.46088,28664000],["2021-04-09",113.5335,112.46334,26146000],["2021-04-12",112.231,111.17311,25024000],["2021-04-13",112.7215,111.65897,25682000],["2021-04-14",112.0955,111.03889,21002000],["2021-04-15",114.2625,113.18546,29174000],["2021-04-16",114.1375,113.06164,26282000],["2021-04-19",114.488,113.40883,30290000],["2021-04-20",113.9505,112.8764,22288000],["2021-04-21",113.9175,112.84372,23204000],["2021-04-22",112.626,111.56438,24146000],["2021-04-23",114.9965,113.91254,29066000],["2021-04-26",115.4965,114.40784,32038000],["2021-04-27",114.549,113.46926,44386000],["2021-04-28",117.952,116.84018,81106000],["2021-04-29",119.638,118.51028,41234000],["2021-04-30",117.675,116.56579,44856000],["2021-05-03",117.154,116.04971,28242000],["2021-05-04",115.3415,114.25429,44818000],["2021-05-05",115.7385,114.64756,26636000],["2021-05-06",116.8675,115.76591,25190000],["2021-05-07",117.5965,116.48803,28898000],["2021-05-10",114.5875,113.50739,30914000],["2021-05-11",113.503,112.43311,34186000],["2021-05-12",110.0125,108.97552,46376000],["2021-05-13",111.452,110.40146,33204000],["2021-05-14",113.919,112.8452,31996000],["2021-05-17",114.446,113.36723,21598000],["2021-05-18",113.1235,112.05721,22204000],["2021-05-19",113.575,112.50444,23684000],["2021-05-20",115.3475,114.26024,32352000],["2021-05-21",114.7065,113.62528,40632000],["2021-05-24",118.052,116.93925,31832000],["2021-05-25",118.1435,117.02988,22440000],["2021-05-26",119.0155,117.89366,21572000],["2021-05-27",118.134,117.02048,35224000],["2021-05-28",117.8425,116.73171,21482000],["2021-06-01",119.059,117.93674,23354000],["2021-06-02",118.5295,117.41225,21158000],["2021-06-03",117.379,116.27258,18696000],["2021-06-04",119.6785,118.55042,24458000],["2021-06-07",120.115,118.9828,24120000],["2021-06-08",119.922,118.79162,24240000],["2021-06-09",120.397,119.26213,17942000],["2021-06-10",121.7565,120.60883,25904000],["2021-06-11",121.51,120.36465,21958000],["2021-06-14",122.4455,121.29134,22098000],["2021-06-15",121.4195,120.27499,21562000],["2021-06-16",120.7725,119.63409,26472000],["2021-06-17",121.7435,120.59596,25842000],["2021-06-18",120.111,118.97882,46116000],["2021-06-21",121.8125,120.6643,27414000],["2021-06-22",122.3305,121.17741,22390000],["2021-06-23",122.127,120.97583,19148000],["2021-06-24",122.5,121.34531,21362000],["2021-06-25",122.5085,121.35374,34594000],["2021-06-28",122.536,121.38098,28526000],["2021-06-29",122.2725,121.11995,23108000],["2021-06-30",122.0895,120.93869,24474000],["2021-07-01",122.4445,121.29034,18110000],["2021-07-02",125.2575,124.07683,25982000],["2021-07-06",126.19,125.00054,26404000],["2021-07-07",126.474,125.28185,24060000],["2021-07-08",125.044,123.86534,23790000],["2021-07-09",125.5185,124.33537,18632000],["2021-07-12",126.9755,125.77862,17668000],["2021-07-13",127.3415,126.14117,19240000],["2021-07-14",128.237,127.02824,23742000],["2021-07-15",127.005,125.80786,24218000],["2021-07-16",126.97,125.77319,20424000],["2021-07-19",124.578,123.40373,27968000],["2021-07-20",126.2095,125.01985,26312000],["2021-07-21",127.549,126.34673,20746000],["2021-07-22",128.42149,127.211,14302000],["2021-07-23",133.015,131.76122,41506000],["2021-07-26",134.035,132.77158,30572000],["2021-07-27",131.89999,130.65669,54710000],["2021-07-28",136.09399,134.81117,95130000],["2021-07-29",135.7775,134.49765,31716000],["2021-07-30",134.7265,133.45657,25576000],["2021-08-02",134.85451,133.58337,21634000],["2021-08-03",135.63,134.35156,20762000],["2021-08-04",135.1255,133.85181,19676000],["2021-08-05",136.2515,134.96719,17870000],["2021-08-06",135.73849,134.45901,20488000],["2021-08-09",136.91299,135.62244,17760000],["2021-08-10",136.80701,135.51746,19414000],["2021-08-11",136.27901,134.99445,15352000],["2021-08-12",137.194,135.9008,16506000],["2021-08-13",137.72749,136.42929,15948000],["2021-08-16",138.30949,137.0058,22384000],["2021-08-17",136.6615,135.37334,21716000],["2021-08-18",135.44901,134.17227,19258000],["2021-08-19",135.67999,134.40106,21782000],["2021-08-20",137.4295,136.13411,31194000],["2021-08-23",140.0415,138.72145,28454000],["2021-08-24",141.26151,139.92996,19268000],["2021-08-25",142.07899,140.73978,15848000],["2021-08-26",141.44051,140.10728,20610000],["2021-08-27",144.004,142.64661,28780000],["2021-08-30",144.5905,143.22758,24434000],["2021-08-31",144.69749,143.33359,22448000],["2021-09-01",145.2155,143.84669,21936000],["2021-09-02",143.287,141.93637,32342000],["2021-09-03",143.7395,142.38461,19850000],["2021-09-07",144.2805,142.9205,20124000],["2021-09-08",143.69099,142.33658,18344000],["2021-09-09",143.541,142.18797,15314000],["2021-09-10",140.87601,139.54811,36840000],["2021-09-13",142.3325,140.99088,22094000],["2021-09-14",142.54449,141.20087,19674000],["2021-09-15",144.4295,143.06812,27408000],["2021-09-16",143.61,142.25633,26190000],["2021-09-17",140.8,139.47281,53384000],["2021-09-20",138.7195,137.4119,46518000],["2021-09-21",139.033,137.72249,25332000],["2021-09-22",140.28349,138.96117,25056000],["2021-09-23",141.216,139.88489,20952000],["2021-09-24",142.215,140.87447,22984000],["2021-09-27",141.07201,139.74226,21882000],["2021-09-28",135.83,134.54967,45772000],["2021-09-29",134.3535,133.0871,30848000],["2021-09-30",133.67599,132.41599,37996000],["2021-10-01",136.543,135.25595,35360000],["2021-10-04",133.6595,132.39963,51202000],["2021-10-05",136.02299,134.74086,32404000],["2021-10-06",137.565,136.26831,24364000],["2021-10-07",139.22501,137.91267,25110000],["2021-10-08",139.78551,138.46788,26526000],["2021-10-11",138.914,137.6046,17954000],["2021-10-12",136.44901,135.16284,36332000],["2021-10-13",137.582,136.28516,19654000],["2021-10-14",141.151,139.82051,31894000],["2021-10-15",141.368,140.03546,30274000],["2021-10-18",142.778,141.43217,20396000],["2021-10-19",143.237,141.88686,20164000],["2021-10-20",141.769,140.43269,23288000],["2021-10-21",141.886,140.5486,26292000],["2021-10-22",137.5665,136.26979,50588000],["2021-10-25",137.44701,136.15143,34412000],["2021-10-26",139.3085,137.99536,49236000],["2021-10-27",146.2175,144.83923,85782000],["2021-10-28",145.849,144.47424,36206000],["2021-10-29",148.04601,146.65053,43320000],["2021-11-01",143.49699,142.14439,46924000],["2021-11-02",145.4325,144.06165,33482000],["2021-11-03",146.59801,145.21619,27494000],["2021-11-04",148.2675,146.86995,38412000],["2021-11-05",148.85201,147.44894,38354000],["2021-11-08",149.03101,147.62624,23052000],["2021-11-09",148.9185,147.5148,19530000],["2021-11-10",145.89349,144.5183,29970000],["2021-11-11",145.76649,144.3925,16518000],["2021-11-12",148.67799,147.27658,22360000],["2021-11-15",148.452,147.0527,23508000],["2021-11-16",147.87601,146.48213,18904000],["2021-11-17",148.047,146.65149,19594000],["2021-11-18",149.8385,148.42613,35608000],["2021-11-19",148.9265,147.52274,33682000],["2021-11-22",146.302,144.92294,30594000],["2021-11-23",145.782,144.40787,27218000],["2021-11-24",146.12,144.74269,18040000],["2021-11-26",142.183,140.84279,30470000],["2021-11-29",145.5305,144.15874,32596000],["2021-11-30",141.89751,140.55997,42068000],["2021-12-01",141.0515,139.72194,34020000],["2021-12-02",142.966,141.61839,29194000],["2021-12-03",142.0015,140.66298,41230000],["2021-12-06",143.155,141.80562,30618000],["2021-12-07",147.2695,145.8813,32240000],["2021-12-08",148.18649,146.7897,24270000],["2021-12-09",147.6385,146.24689,23270000],["2021-12-10",148.0015,146.60641,24458000],["2021-12-13",145.82651,144.45195,27070000],["2021-12-14",143.907,142.55054,38446000],["2021-12-15",146.44099,145.06065,36370000],["2021-12-16",144.44501,143.08347,33650000],["2021-12-17",141.72501,140.38911,50416000],["2021-12-20",141.60699,140.27222,27192000],["2021-12-21",143.4725,142.12013,28756000],["2021-12-22",146.41499,145.0349,26322000],["2021-12-23",146.9165,145.53166,26384000],["2021-12-27",147.90649,146.51234,15976000],["2021-12-28",146.687,145.30434,18200000],["2021-12-29",146.655,145.27261,17788000],["2021-12-30",146.2005,144.82242,15688000],["2021-12-31",144.85201,143.48663,18136000],["2022-01-03",144.9915,143.6248,28646000],["2022-01-04",144.39951,143.03839,28400000],["2022-01-05",137.77499,136.47635,54618000],["2022-01-06",137.7475,136.44908,37348000],["2022-01-07",137.017,135.72548,29760000],["2022-01-10",138.66949,137.36241,44408000],["2022-01-11",139.73599,138.41881,28730000],["2022-01-12",141.4305,140.09737,26108000],["2022-01-13",138.58701,137.28067,31436000],["2022-01-14",139.4805,138.16573,29662000],["2022-01-18",135.998,134.71609,34872000],["2022-01-19",135.1165,133.8429,28648000],["2022-01-20",133.3075,132.05093,29908000],["2022-01-21",130.3515,129.1228,55652000],["2022-01-24",130.804,129.57106,76622000],["2022-01-25",126.935,125.73852,46960000],["2022-01-26",129.233,128.01485,49130000],["2022-01-27",129.005,127.789,31950000],["2022-01-28",133.351,132.09401,34362000],["2022-01-31",135.3035,134.02814,39986000],["2022-02-01",137.644,136.34659,68644000],["2022-02-02",148,146.60497,123200000],["2022-02-03",143.09,141.74124,71518000],["2022-02-04",143.293,141.94232,57998000],["2022-02-07",139.201,137.88889,54974000],["2022-02-08",139.399,138.08504,54284000],["2022-02-09",141.592,140.25734,40144000],["2022-02-10",138.62,137.31339,39330000],["2022-02-11",134.2825,133.01675,39958000],["2022-02-14",135.526,134.24854,34302000],["2022-02-15",136.60851,135.32083,26680000],["2022-02-16",137.73801,136.4397,25022000],["2022-02-17",132.539,131.28967,38950000],["2022-02-18",130.403,129.1738,45620000],["2022-02-22",129.81351,128.58989,44990000],["2022-02-23",127.588,126.38536,32786000],["2022-02-24",132.69099,131.44025,54456000],["2022-02-25",134.4595,133.19209,36406000],["2022-02-28",135.05701,133.78395,38864000],["2022-03-01",134.06149,132.79784,26496000],["2022-03-02",134.5715,133.30302,23520000],["2022-03-03",133.89951,132.63736,24604000],["2022-03-04",131.90649,130.66315,30430000],["2022-03-07",126.3785,125.18726,45112000],["2022-03-08",127.1045,125.90641,40428000],["2022-03-09",133.42,132.16237,37026000],["2022-03-10",132.4295,131.18124,27102000],["2022-03-11",129.8705,128.64632,31526000],["2022-03-14",125.951,124.76379,38812000],["2022-03-15",129.198,127.98016,30920000],["2022-03-16",133.2805,132.02419,35576000],["2022-03-17",133.839,132.57745,28264000],["2022-03-18",136.1255,134.84239,44566000],["2022-03-21",136.1015,134.81863,26832000],["2022-03-22",139.868,138.54959,35496000],["2022-03-23",138.2755,136.97211,25154000],["2022-03-24",141.57201,140.23755,26396000],["2022-03-25",141.673,140.33759,24126000],["2022-03-28",141.45551,140.12213,35050000],["2022-03-29",142.50549,141.16225,34318000],["2022-03-30",141.93851,140.60062,19884000],["2022-03-31",139.0675,137.75664,37524000],["2022-04-01",140.1505,138.82944,25942000],["2022-04-04",142.9715,141.62386,25942000],["2022-04-05",140.591,139.26579,21418000],["2022-04-06",136.548,135.26089,32468000],["2022-04-07",135.8885,134.60762,26234000],["2022-04-08",133.28751,132.03114,25142000],["2022-04-11",128.8235,127.60921,36884000],["2022-04-12",127.7145,126.51067,32710000],["2022-04-13",129.894,128.66959,27928000],["2022-04-14",126.73,125.53545,31598000],["2022-04-18",127.6765,126.47302,20808000],["2022-04-19",130.009,128.78354,26490000],["2022-04-20",128.03999,126.83309,31696000],["2022-04-21",124.8145,123.63799,36446000],["2022-04-22",119.6355,118.50783,56884000],["2022-04-25",123.074,121.9139,46128000],["2022-04-26",118.65,117.53161,73054000],["2022-04-27",114.2945,113.21716,91820000],["2022-04-28",118.5225,117.4053,48884000],["2022-04-29",114.1095,113.03391,42676000],["2022-05-02",116.583,115.48409,35534000],["2022-05-03",117.334,116.22802,24968000],["2022-05-04",122.261,121.10857,49916000],["2022-05-05",116.5055,115.40733,45840000],["2022-05-06",115.7465,114.65547,39710000],["2022-05-09",112.511,111.45047,40802000],["2022-05-10",114.395,113.3167,39900000],["2022-05-11",113.6025,112.53168,37534000],["2022-05-12",112.844,111.78033,53836000],["2022-05-13",116.0505,114.9566,35038000],["2022-05-16",114.445,113.36624,25990000],["2022-05-17",116.473,115.37513,23054000],["2022-05-18",111.8995,110.84474,35126000],["2022-05-19",110.384,109.34351,34144000],["2022-05-20",108.908,107.88142,48962000],["2022-05-23",111.488,110.43712,37184000],["2022-05-24",105.97,104.97114,76780000],["2022-05-25",105.805,104.80769,40258000],["2022-05-26",107.7925,106.77645,37948000],["2022-05-27",112.3165,111.2578,37914000],["2022-05-31",113.762,112.68967,50012000],["2022-06-01",113.892,112.81845,36606000],["2022-06-02",117.6225,116.51379,37992000],["2022-06-03",114.541,113.46133,26136000],["2022-06-06",116.8205,115.71935,33542000],["2022-06-07",117.1495,116.04526,31590000],["2022-06-08",117.194,116.08934,26108000],["2022-06-09",114.8355,113.75305,25798000],["2022-06-10",111.1615,110.11369,41452000],["2022-06-13",106.3925,105.38964,47252000],["2022-06-14",106.7155,105.70959,33706000],["2022-06-15",109.7645,108.72986,39698000],["2022-06-16",106.0335,105.03403,51684000],["2022-06-17",107.1435,106.13358,51376000],["2022-06-21",111.544,110.49259,47416000],["2022-06-22",111.4875,110.43662,30774000],["2022-06-23",112.242,111.18401,28362000],["2022-06-24",117.975,116.86297,41164000],["2022-06-27",115.8335,114.74165,36420000],["2022-06-28",112.0075,110.95171,35792000],["2022-06-29",111.7015,110.6486,24716000],["2022-06-30",108.963,107.93591,43170000],["2022-07-01",108.7375,107.71255,35476000],["2022-07-05",113.263,112.19538,39342000],["2022-07-06",114.572,113.49205,37432000],["2022-07-07",118.783,117.66335,40936000],["2022-07-08",119.3535,118.22848,38238000],["2022-07-11",115.6765,114.58614,31196000],["2022-07-12",114.0205,112.94576,29960000],["2022-07-13",111.3535,110.30389,43722000],["2022-07-14",110.3675,109.32719,37004000],["2022-07-15",111.7775,110.72388,46770000],["2022-07-18",109.03,108.00228,43164600],["2022-07-19",113.81,112.73722,36530900],["2022-07-20",113.9,112.82639,35600400],["2022-07-21",114.34,113.26222,32676200],["2022-07-22",107.9,106.88293,48901200],["2022-07-25",107.51,106.49661,34690900],["2022-07-26",105.02,104.03008,47991000],["2022-07-27",113.06,111.9943,59858500],["2022-07-28",114.22,113.14337,32816600],["2022-07-29",116.32,115.22357,37223400],["2022-08-01",114.86,113.77732,26034300],["2022-08-02",115.13,114.04478,20236000],["2022-08-03",118.08,116.96698,28499000],["2022-08-04",118.19,117.07594,21602900],["2022-08-05",117.47,116.36272,19159500],["2022-08-08",117.3,116.19434,19138300],["2022-08-09",116.63,115.53064,19086500],["2022-08-10",119.7,118.5717,30930400],["2022-08-11",118.84,117.7198,24293700],["2022-08-12",121.68,120.53304,19096300],["2022-08-15",122.08,120.92927,19494800],["2022-08-16",121.7,120.55285,19041200],["2022-08-17",119.55,118.42313,22847000],["2022-08-18",120.17,119.03727,17987700],["2022-08-19",117.21,116.10517,21809500],["2022-08-22",114.24,113.16318,21456600],["2022-08-23",113.86,112.78677,15870400],["2022-08-24",113.69,112.61836,17734600],["2022-08-25",116.65,115.55047,16956800],["2022-08-26",110.34,109.29992,37245700],["2022-08-29",109.42,108.3886,21191200],["2022-08-30",108.94,107.91314,27513300],["2022-08-31",108.22,107.19992,28627000],["2022-09-01",109.74,108.70558,28360900],["2022-09-02",107.85,106.83341,24160700],["2022-09-06",106.81,105.8032,25068300],["2022-09-07",109.45,108.41832,23167000],["2022-09-08",108.38,107.35841,24238300],["2022-09-09",110.65,109.60703,23197700],["2022-09-12",110.86,109.81503,22966800],["2022-09-13",104.32,103.33668,38172900],["2022-09-14",105,104.01027,26395100],["2022-09-15",102.91,101.93996,34188300],["2022-09-16",102.8,101.831,42797200],["2022-09-19",103.07,102.09846,23036800],["2022-09-20",101.14,100.18665,26517100],["2022-09-21",99.28,98.34418,31487300],["2022-09-22",100.14,99.19608,34298600],["2022-09-23",98.74,97.80927,31625400],["2022-09-26",98.17,97.24466,27072700],["2022-09-27",97.5,96.58097,30072800],["2022-09-28",100.05,99.10693,32466300],["2022-09-29",97.42,96.50172,31047200],["2022-09-30",95.65,94.74842,32941500],["2022-10-03",98.64,97.71022,27982000],["2022-10-04",101.64,100.68195,28850800],["2022-10-05",101.43,100.47393,22176900],["2022-10-06",101.42,100.46401,22324000],["2022-10-07",98.68,97.74985,27502800],["2022-10-10",97.86,96.93758,18225100],["2022-10-11",97.18,96.26398,26507100],["2022-10-12",97.56,96.6404,21876400],["2022-10-13",99.06,98.12627,34574500],["2022-10-14",96.56,95.64982,25410700],["2022-10-17",99.97,99.02769,28419200],["2022-10-18",100.77,99.82013,24060700],["2022-10-19",99.63,98.69089,23811100],["2022-10-20",99.97,99.02769,25323200],["2022-10-21",101.13,100.17673,32458700],["2022-10-24",102.52,101.55364,27176400],["2022-10-25",104.48,103.49518,40611400],["2022-10-26",94.93,94.03519,88114100],["2022-10-27",92.22,91.35074,60710900],["2022-10-28",96.29,95.38238,43697300],["2022-10-31",94.51,93.61914,31675000],["2022-11-01",90.47,89.61724,47161400],["2022-11-02",86.97,86.15023,57038300],["2022-11-03",83.43,82.64359,61288000],["2022-11-04",86.58,85.76389,51124900],["2022-11-07",88.49,87.65591,34078900],["2022-11-08",88.9,88.06203,30429000],["2022-11-09",87.32,86.49692,31769100],["2022-11-10",93.94,93.05453,51620100],["2022-11-11",96.41,95.50124,33090500],["2022-11-14",95.7,94.79793,30179500],["2022-11-15",98.44,97.5121,41640800],["2022-11-16",98.85,97.91824,29105200],["2022-11-17",98.36,97.43286,26052600],["2022-11-18",97.43,96.51163,28342300],["2022-11-21",95.6,94.69888,21647400],["2022-11-22",97.05,96.13522,23438500],["2022-11-23",98.46,97.53191,18868100],["2022-11-25",97.46,96.54134,9701400],["2022-11-28",96.05,95.14464,26237500],["2022-11-29",95.19,94.29273,20061700],["2022-11-30",100.99,100.03806,43647500],["2022-12-01",100.99,100.03806,28687100],["2022-12-02",100.44,99.49326,21480700],["2022-12-05",99.48,98.54231,24405100],["2022-12-06",96.98,96.06586,24910700],["2022-12-07",94.94,94.0451,31045400],["2022-12-08",93.71,92.82667,32213300],["2022-12-09",92.83,91.95498,28225400],["2022-12-12",93.31,92.43045,29420000],["2022-12-13",95.63,94.72858,40593700],["2022-12-14",95.07,94.17387,28733600],["2022-12-15",90.86,90.00355,40107000],["2022-12-16",90.26,89.40921,58011800],["2022-12-19",88.44,87.60635,29493000],["2022-12-20",89.02,88.18089,23453800],["2022-12-21",89.58,88.73561,24745600],["2022-12-22",87.76,86.93276,27658300],["2022-12-23",89.23,88.38892,23003000],["2022-12-27",87.39,86.56627,20097300],["2022-12-28",86.02,85.20918,19523200],["2022-12-29",88.45,87.61627,23333500],["2022-12-30",88.23,87.39835,23986300],["2023-01-03",89.12,88.27996,28131200],["2023-01-04",88.08,87.24975,34854800],["2023-01-05",86.2,85.38746,27194400],["2023-01-06",87.34,86.51672,41381500],["2023-01-09",88.02,87.19032,29003900],["2023-01-10",88.42,87.58654,30467800],["2023-01-11",91.52,90.65733,26862000],["2023-01-12",91.13,90.271,30258100],["2023-01-13",92.12,91.25169,26329200],["2023-01-17",91.29,90.4295,32602400],["2023-01-18",91.12,90.2611,29116700],["2023-01-19",93.05,92.1729,37000400],["2023-01-20",98.02,97.09605,63191100],["2023-01-23",99.79,98.84937,40005100],["2023-01-24",97.7,96.77908,33078500],["2023-01-25",95.22,94.32246,42330000],["2023-01-26",97.52,96.60076,30114000],["2023-01-27",99.37,98.43335,33879800],["2023-01-30",96.94,96.02625,27226200],["2023-01-31",98.84,97.90832,29870700],["2023-02-01",100.43,99.48335,35531100],["2023-02-02",107.74,106.72445,69883800],["2023-02-03",104.78,103.79234,65309300],["2023-02-06",102.9,101.93007,31999600],["2023-02-07",107.64,106.62537,49010200],["2023-02-08",99.37,98.43335,94743500],["2023-02-09",95.01,94.11443,119455000],["2023-02-10",94.57,93.67858,54980700],["2023-02-13",94.61,93.71819,50076100],["2023-02-14",94.68,93.78755,54726100],["2023-02-15",96.94,96.02625,50169000],["2023-02-16",95.51,94.60973,42462600],["2023-02-17",94.35,93.46065,34284100],["2023-02-21",91.79,90.92478,33629300],["2023-02-22",91.65,90.7861,30884000],["2023-02-23",90.89,90.03327,41206400],["2023-02-24",89.13,88.28987,36585100],["2023-02-27",89.87,89.02289,27502300],["2023-02-28",90.06,89.21107,30142000],["2023-03-01",90.36,89.50826,31111200],["2023-03-02",92,91.13282,32204400],["2023-03-03",93.65,92.76726,35160100],["2023-03-06",95.13,94.23331,32639300],["2023-03-07",93.86,92.97529,27835500],["2023-03-08",94.25,93.36159,34103300],["2023-03-09",92.32,91.44979,28813500],["2023-03-10",90.63,89.77571,35941000],["2023-03-13",91.11,90.2512,37335600],["2023-03-14",93.97,93.08423,36050200],["2023-03-15",96.11,95.20407,50622100],["2023-03-16",100.32,99.37439,65492000],["2023-03-17",101.62,100.66214,61028500],["2023-03-20",101.22,100.26591,32960400],["2023-03-21",104.92,103.93102,42110300],["2023-03-22",103.37,102.39565,43427400],["2023-03-23",105.6,104.60462,40797800],["2023-03-24",105.44,104.44611,30393300],["2023-03-27",102.46,101.49421,31120900],["2023-03-28",101.03,100.0777,32057900],["2023-03-29",101.39,100.43429,28779600],["2023-03-30",100.89,99.93901,33086200],["2023-03-31",103.73,102.75224,36863400],["2023-04-03",104.36,103.3763,25035400],["2023-04-04",104.72,103.7329,24420100],["2023-04-05",104.47,103.48527,28290500],["2023-04-06",108.42,107.39803,48711500],["2023-04-10",106.44,105.43668,27067400],["2023-04-11",105.35,104.35698,26311800],["2023-04-12",104.64,103.65366,24370300],["2023-04-13",107.43,106.41737,24843600],["2023-04-14",108.87,107.8438,26578000],["2023-04-17",105.97,104.97114,37571200],["2023-04-18",104.5,103.51498,26596400],["2023-04-19",104.18,103.19799,20905700],["2023-04-20",105.29,104.29755,27820800],["2023-04-21",105.41,104.41641,25800100],["2023-04-24",105.97,104.97114,23542800],["2023-04-25",103.85,102.87111,46664100],["2023-04-26",103.71,102.73242,53347600],["2023-04-27",107.59,106.57586,50089200],["2023-04-28",107.34,106.3282,36139800],["2023-05-01",107.2,106.18952,26681700],["2023-05-02",105.32,104.32726,30997200],["2023-05-03",105.41,104.41641,21795400],["2023-05-04",104.69,103.7032,23419500],["2023-05-05",105.57,104.57491,26639300],["2023-05-08",107.77,106.75416,26511400],["2023-05-09",107.35,106.33812,36360100],["2023-05-10",111.75,110.69663,63153400],["2023-05-11",116.57,115.4712,78900000],["2023-05-12",117.51,116.40235,41102300],["2023-05-15",116.51,115.41178,36266800],["2023-05-16",119.51,118.38349,45035600],["2023-05-17",120.84,119.70096,33323600],["2023-05-18",122.83,121.6722,35234200],["2023-05-19",122.76,121.60285,41353400],["2023-05-22",125.05,123.87128,35253000],["2023-05-23",122.56,121.40475,34046300],["2023-05-24",120.9,119.7604,34182600],["2023-05-25",123.48,122.31608,42317000],["2023-05-26",124.61,123.43542,35635900],["2023-05-30",123.67,122.5043,35076700],["2023-05-31",122.87,121.71183,37325800],["2023-06-01",123.72,122.55382,30772700],["2023-06-02",124.67,123.49486,26980100],["2023-06-05",126.01,124.82224,32305500],["2023-06-06",127.31,126.10998,26638300],["2023-06-07",122.5,121.34531,52539000],["2023-06-08",122.14,120.9887,29389200],["2023-06-09",122.23,121.07787,23778300],["2023-06-12",123.64,122.47457,28306400],["2023-06-13",123.83,122.66278,22278300],["2023-06-14",123.67,122.5043,30592300],["2023-06-15",125.09,123.9109,35246300],["2023-06-16",123.53,122.36561,45535600],["2023-06-20",123.1,121.93966,26097500],["2023-06-21",120.55,119.41369,30306300],["2023-06-22",123.15,121.98918,26952200],["2023-06-23",122.34,121.18682,34913600],["2023-06-26",118.34,117.22452,33969900],["2023-06-27",118.33,117.21462,39535900],["2023-06-28",120.18,119.04718,27091400],["2023-06-29",119.1,117.97736,24090900],["2023-06-30",119.7,118.5717,29532200],["2023-07-03",119.9,118.76983,14467900],["2023-07-05",121.75,120.60238,27584800],["2023-07-06",120.11,118.97784,24745200],["2023-07-07",119.48,118.35379,21709500],["2023-07-10",116.45,115.35233,35315200],["2023-07-11",117.14,116.03584,23078800],["2023-07-12",118.93,117.80897,30404400],["2023-07-13",124.54,123.36608,44297900],["2023-07-14",125.42,124.23779,33283100],["2023-07-17",124.65,123.47504,25716200],["2023-07-18",123.76,122.59344,26193600],["2023-07-19",122.03,120.87975,37224000],["2023-07-20",119.2,118.07642,37906800],["2023-07-21",120.02,118.8887,72937900],["2023-07-24",121.53,120.38446,29686100],["2023-07-25",122.21,121.05804,52509600],["2023-07-26",129.27,128.0515,61682100],["2023-07-27",129.39999,128.18028,44952100],["2023-07-28",132.58,131.33032,36591200],["2023-07-31",132.72,131.46898,28055500],["2023-08-01",131.55,130.31,23166800],["2023-08-02",128.38,127.1699,26273300],["2023-08-03",128.45,127.23923,20089500],["2023-08-04",128.11,126.90244,26147200],["2023-08-07",131.53,130.29022,22746300],["2023-08-08",131.39999,130.16141,23535200],["2023-08-09",129.66,128.43782,24912900],["2023-08-10",129.69,128.46754,20857800],["2023-08-11",129.56,128.33878,19591100],["2023-08-14",131.33,130.09207,24695600],["2023-08-15",129.78,128.5567,19770700],["2023-08-16",128.7,127.48686,25216100],["2023-08-17",129.92,128.69537,33446300],["2023-08-18",127.46,126.25855,30504800],["2023-08-21",128.37,127.15998,25248700],["2023-08-22",129.08,127.86329,22054900],["2023-08-23",132.37,131.12228,27819700],["2023-08-24",129.78,128.5567,28500700],["2023-08-25",129.88,128.65576,26762900],["2023-08-28",131.00999,129.7751,20543300],["2023-08-29",134.57001,133.30156,43075600],["2023-08-30",135.88,134.59918,28315800],["2023-08-31",136.17,134.88647,30053800],["2023-09-01",135.66,134.38126,21543700],["2023-09-05",135.77,134.49026,19403100],["2023-09-06",134.46001,133.1926,18684500],["2023-09-07",135.25999,133.98503,18844300],["2023-09-08",136.38,135.0945,23558300],["2023-09-11",136.92,135.62939,20763400],["2023-09-12",135.34,134.0643,18405500],["2023-09-13",136.71001,135.4214,20749500],["2023-09-14",138.10001,136.79829,24751000],["2023-09-15",137.39999,136.10484,38919600],["2023-09-18",138.21001,136.90724,21861300],["2023-09-19",138.03999,136.73882,20353700],["2023-09-20",133.74001,132.47939,29927500],["2023-09-21",130.44,129.21048,31503900],["2023-09-22",130.25,129.02226,26397300],["2023-09-25",131.11,129.87416,20094600],["2023-09-26",128.57001,127.35811,25718700],["2023-09-27",130.53999,129.30954,22746500],["2023-09-28",132.31,131.06284,22513100],["2023-09-29",130.86,129.62651,30859800],["2023-10-02",134.17,132.90535,22288000],["2023-10-03",132.42999,131.18173,22989400],["2023-10-04",135.24001,133.96521,26752300],["2023-10-05",135.07001,133.79684,19832600],["2023-10-06",137.58,136.28317,27597600],["2023-10-09",138.42,137.11526,19278100],["2023-10-10",138.06,136.75865,27786600],["2023-10-11",140.55,139.22519,25884300],["2023-10-12",138.97,137.66008,24765500],["2023-10-13",137.36,136.06523,23420500],["2023-10-16",139.10001,137.78886,28501900],["2023-10-17",139.72,138.40298,23515800],["2023-10-18",137.96001,136.65958,23375000],["2023-10-19",137.75,136.45158,26066000],["2023-10-20",135.60001,134.32184,26335700],["2023-10-23",136.5,135.21335,26317900],["2023-10-24",138.81,137.50156,44814300],["2023-10-25",125.61,124.42599,84366200],["2023-10-26",122.28,121.1274,57061100],["2023-10-27",122.17,121.01842,44566500],["2023-10-30",124.46,123.28684,28940100],["2023-10-31",124.08,122.91042,26292300],["2023-11-01",126.45,125.25808,30082400],["2023-11-02",127.49,126.28828,27124600],["2023-11-03",129.10001,127.88311,26393100],["2023-11-06",130.25,129.02226,19052700],["2023-11-07",130.97,129.73547,29757300],["2023-11-08",131.84,130.59727,26425800],["2023-11-09",130.24001,129.01237,23747800],["2023-11-10",132.59,131.34018,26913300],["2023-11-13",132.09,130.84492,18324800],["2023-11-14",133.62,132.36049,32395200],["2023-11-15",134.62,133.35107,23861500],["2023-11-16",136.92999,135.6393,28013200],["2023-11-17",135.31,134.03458,37240600],["2023-11-20",136.25,134.9657,27815500],["2023-11-21",136.97,135.67892,22635300],["2023-11-22",138.49001,137.18459,17813900],["2023-11-24",136.69,135.40157,12514300],["2023-11-27",136.41,135.12422,23436500],["2023-11-28",137.2,135.90672,18730000],["2023-11-29",134.99001,133.71759,23967200],["2023-11-30",132.53,131.28079,38988300],["2023-12-01",131.86,130.61711,31442300],["2023-12-04",129.27,128.0515,36669900],["2023-12-05",130.99001,129.75531,27384800],["2023-12-06",130.02,128.79442,23576200],["2023-12-07",136.92999,135.6393,56767100],["2023-12-08",134.99001,133.71759,32260100],["2023-12-11",133.28999,132.03362,31138000],["2023-12-12",132.52,131.27087,29032800],["2023-12-13",132.57001,131.32043,30104800],["2023-12-14",131.94,130.69633,38722400],["2023-12-15",132.60001,131.35011,50847100],["2023-12-18",135.8,134.51993,32258000],["2023-12-19",136.64999,135.36191,25476800],["2023-12-20",138.34,137.03603,49107200],["2023-12-21",140.42,139.09642,27488300],["2023-12-22",141.49001,140.15633,26532200],["2023-12-26",141.52,140.18604,16780300],["2023-12-27",140.37,139.04684,19628600],["2023-12-28",140.23,138.90819,16045700],["2023-12-29",139.69,138.37328,18733000],["2024-01-02",138.17,136.86761,23711200],["2024-01-03",138.92,137.61053,24212100],["2024-01-04",136.39,135.10439,27137700],["2024-01-05",135.73,134.45061,22513900],["2024-01-08",138.84,137.53128,21404000],["2024-01-09",140.95,139.62141,24759600],["2024-01-10",142.28,140.93886,21320200],["2024-01-11",142.08,140.74078,24008700],["2024-01-12",142.64999,141.30539,18785500],["2024-01-16",142.49001,141.1469,22670500],["2024-01-17",141.47,140.13651,20968600],["2024-01-18",143.48,142.12756,25746400],["2024-01-19",146.38,145.00023,34271900],["2024-01-22",145.99001,144.61391,32200400],["2024-01-23",147.03999,145.65399,21636100],["2024-01-24",148.7,147.29834,25233500],["2024-01-25",151.87,150.43848,29149100],["2024-01-26",152.19,150.75546,26115500],["2024-01-29",153.50999,152.06305,27784300],["2024-01-30",151.46001,150.03232,36331800],["2024-01-31",140.10001,138.77943,71910000],["2024-02-01",141.16,139.82941,40466500],["2024-02-02",142.38,141.03793,62499600],["2024-02-05",143.67999,142.32567,38505400],["2024-02-06",144.10001,142.74174,29128200],["2024-02-07",145.53999,144.16814,25208900],["2024-02-08",145.91,144.53465,22563800],["2024-02-09",149,147.59554,26829500],["2024-02-12",147.53,146.13939,21564100],["2024-02-13",145.14,143.77191,27837700],["2024-02-14",145.94,144.56436,22704200],["2024-02-15",142.77,141.42424,37590700],["2024-02-16",140.52,139.19545,31468900],["2024-02-20",141.12,139.78981,25144700],["2024-02-21",142.55,141.20633,23223300],["2024-02-22",144.09,142.7318,27191900],["2024-02-23",143.96001,142.60306,19493800],["2024-02-26",137.57001,136.27328,53641800],["2024-02-27",138.88,137.57092,33099200],["2024-02-28",136.38,135.0945,37328600],["2024-02-29",138.46001,137.15489,42133000],["2024-03-01",137.14,135.84734,31151100],["2024-03-04",133.35001,132.09302,55999400],["2024-03-05",132.67,131.41945,40194800],["2024-03-06",131.39999,130.16141,35318600],["2024-03-07",134.38,133.11336,37738200],["2024-03-08",135.41,134.13367,39370400],["2024-03-11",137.67,136.37233,32437800],["2024-03-12",138.5,137.1945,27563400],["2024-03-13",139.78999,138.47232,23347200],["2024-03-14",143.10001,141.75113,42753400],["2024-03-15",141.17999,139.84923,49475400],["2024-03-18",147.67999,146.28798,69273700],["2024-03-19",147.03,145.64409,24070400],["2024-03-20",148.74001,147.33797,21311500],["2024-03-21",147.60001,146.20874,24755600],["2024-03-22",150.77,149.34886,29211800],["2024-03-25",150.07001,148.65541,19229300],["2024-03-26",150.67,149.24974,22149100],["2024-03-27",150.87,149.44789,22879200],["2024-03-28",150.92999,149.50732,24485400],["2024-04-01",155.49001,154.02435,31730800],["2024-04-02",154.56,153.1031,24586000],["2024-04-03",154.92,153.45973,24705000],["2024-04-04",150.53,149.1111,34724700],["2024-04-05",152.5,151.06253,23459200],["2024-04-08",154.85001,153.39038,20702000],["2024-04-09",156.60001,155.12387,31079500],["2024-04-10",156.14,154.66824,22838600],["2024-04-11",159.41,157.90739,27166400],["2024-04-12",157.73,156.24319,25353700],["2024-04-15",154.86,153.40027,27136500],["2024-04-16",154.39999,152.94464,20779500],["2024-04-17",155.47,154.00453,21763100],["2024-04-18",156.00999,154.53944,19883000],["2024-04-19",154.09,152.63756,32615600],["2024-04-22",156.28,154.80692,26446200],["2024-04-23",158.25999,156.76826,21151600],["2024-04-24",159.13,157.63004,22779100],["2024-04-25",156,154.52956,57109700],["2024-04-26",171.95,170.32919,64665300],["2024-04-29",166.14999,164.58385,45610000],["2024-04-30",162.78,161.24564,33562900],["2024-05-01",163.86,162.31546,33493200],["2024-05-02",166.62,165.04944,24294500],["2024-05-03",167.24001,165.66362,34662400],["2024-05-06",168.10001,166.51549,21871300],["2024-05-07",171.25,169.63579,28039700],["2024-05-08",169.38,167.78342,19569100],["2024-05-09",169.96001,168.35799,15346700],["2024-05-10",168.64999,167.06027,29799900],["2024-05-13",169.14,167.5457,31327600],["2024-05-14",170.34,168.73438,25127100],["2024-05-15",172.50999,170.88393,26948400],["2024-05-16",174.17999,172.53819,27867900],["2024-05-17",176.06,174.40047,24479300],["2024-05-20",176.92,175.25233,22554400],["2024-05-21",177.85001,176.17358,16989400],["2024-05-22",176.38,174.71745,17880000],["2024-05-23",173.55,171.91411,21024900],["2024-05-24",174.99001,173.34053,16579400],["2024-05-28",176.39999,174.73721,20572200],["2024-05-29",175.89999,174.24199,23388700],["2024-05-30",172.11,170.4877,22931500],["2024-05-31",172.5,170.87404,37638900],["2024-06-03",173.17,171.53773,27459100],["2024-06-04",173.78999,172.15184,26879600],["2024-06-05",175.41,173.75661,22068500],["2024-06-06",176.73,175.06413,23251000],["2024-06-07",174.46001,172.81557,19661400],["2024-06-10",175.00999,173.5593,23726700],["2024-06-11",176.62,175.15598,21540600],["2024-06-12",177.78999,176.31627,27864700],["2024-06-13",175.16,173.70808,20913300],["2024-06-14",176.78999,175.32457,18063600],["2024-06-17",177.24001,175.77084,19618500],["2024-06-18",175.09,173.63864,21869900],["2024-06-20",176.3,174.83864,20160100],["2024-06-21",179.63,178.14102,57759000],["2024-06-24",179.22,177.73442,18298000],["2024-06-25",184.03,182.50455,23130200],["2024-06-26",183.88,182.3558,19839000],["2024-06-27",185.41,183.87312,18848900],["2024-06-28",182.14999,180.64012,29156600],["2024-07-01",182.99001,181.47319,16006100],["2024-07-02",185.24001,183.70453,17372500],["2024-07-03",185.82001,184.27971,10242100],["2024-07-05",190.60001,189.02011,20967500],["2024-07-08",189.03,187.46309,21035900],["2024-07-09",188.98,187.41348,15121400],["2024-07-10",191.17999,189.59528,15952500],["2024-07-11",185.57001,184.0318,25625800],["2024-07-12",185.07001,183.53595,22898400],["2024-07-15",186.53,184.98386,16474000],["2024-07-16",183.92,182.39545,18290700],["2024-07-17",181.02,179.51949,20734100],["2024-07-18",177.69,176.21713,25315700],["2024-07-19",177.66,176.18735,18881900],["2024-07-22",181.67,180.16411,24100300],["2024-07-23",181.78999,180.2831,36352700],["2024-07-24",172.63,171.19905,49585200],["2024-07-25",167.28,165.89339,44852000],["2024-07-26",167,165.61569,41336900],["2024-07-29",169.53,168.12474,20293800],["2024-07-30",170.28999,168.87842,18959700],["2024-07-31",171.53999,170.11807,25729100],["2024-08-01",170.75999,169.34456,24531400],["2024-08-02",166.66,165.27853,29130100],["2024-08-05",159.25,157.92995,53630700],["2024-08-06",158.28999,156.97792,49004600],["2024-08-07",158.94,157.62253,25138600],["2024-08-08",162.03,160.68694,25578800],["2024-08-09",163.67,162.31334,28602300],["2024-08-12",162.28999,160.94478,15895300],["2024-08-13",164.16,162.79924,18551700],["2024-08-14",160.37,159.04066,40591100],["2024-08-15",161.3,159.96297,31524300],["2024-08-16",162.96001,161.60922,24208600],["2024-08-19",166.67,165.28845,22416200],["2024-08-20",167.17999,165.79424,18341500],["2024-08-21",165.85001,164.47525,22902000],["2024-08-22",163.8,162.44223,22493300],["2024-08-23",165.62,164.24715,13955700],["2024-08-26",166.16,164.78267,14190400],["2024-08-27",164.67999,163.31494,11821900],["2024-08-28",162.85001,161.50011,16407400],["2024-08-29",161.78,160.439,19699800],["2024-08-30",163.38,162.02573,22123800],["2024-09-03",157.36,156.05563,38945300],["2024-09-04",156.45,155.15317,19353800],["2024-09-05",157.24001,155.93663,18688700],["2024-09-06",150.92,149.66904,37912100],["2024-09-09",148.71001,147.67303,39260500],["2024-09-10",148.66,147.62338,31118800],["2024-09-11",151.16,150.10594,29607700],["2024-09-12",154.69,153.61133,29621500],["2024-09-13",157.46001,156.362,29591200],["2024-09-16",158.06,156.95782,18379800],["2024-09-17",159.32001,158.20903,20715600],["2024-09-18",159.81,158.6956,23677300],["2024-09-19",162.14,161.00935,26587700],["2024-09-20",163.59,162.44926,40896400],["2024-09-23",161.85001,160.72137,24150900],["2024-09-24",162.28999,161.15833,23332100],["2024-09-25",161.49001,160.36391,18869200],["2024-09-26",162.73,161.59525,20319300],["2024-09-27",163.95,162.80675,21101300],["2024-09-30",165.85001,164.69351,20413900],["2024-10-01",166.99001,165.82555,28338100],["2024-10-02",165.86,164.70345,17760200],["2024-10-03",165.86,164.70345,15073100],["2024-10-04",167.06,165.89507,19047400],["2024-10-07",162.98,161.84351,22463100],["2024-10-08",164.38,163.23375,23072700],["2024-10-09",161.86,160.73135,31181800],["2024-10-10",162.08,160.94978,14144100],["2024-10-11",163.24001,162.10172,15344300],["2024-10-14",164.96001,163.80974,19016100],["2024-10-15",165.46001,164.30624,20247200],["2024-10-16",165.16,164.0083,16406000],["2024-10-17",162.92999,161.79384,21453400],["2024-10-18",163.42,162.28046,19757700],["2024-10-21",164.07001,162.92592,20946500],["2024-10-22",165.14,163.98845,16568100],["2024-10-23",162.78,161.64491,18280500],["2024-10-24",162.72,161.58533,22412500],["2024-10-25",165.27,164.11755,19828900],["2024-10-28",166.72,165.55742,32138600],["2024-10-29",169.67999,168.49678,42169000],["2024-10-30",174.46001,173.24347,68890800],["2024-10-31",171.11,169.91682,44769000],["2024-11-01",171.28999,170.09554,31796500],["2024-11-04",169.24001,168.05988,21492700],["2024-11-05",169.74001,168.55637,18242100],["2024-11-06",176.50999,175.27916,33695500],["2024-11-07",180.75,179.48959,25352900],["2024-11-08",178.35001,177.10634,22006200],["2024-11-11",180.35001,179.09239,17450400],["2024-11-12",181.62,180.35353,25134900],["2024-11-13",178.88,177.63264,23184000],["2024-11-14",175.58,174.35565,31007500],["2024-11-15",172.49001,171.28723,32504600],["2024-11-18",175.3,174.07762,20135300],["2024-11-19",178.12,176.87794,23434900],["2024-11-20",175.98,174.75288,18997100],["2024-11-21",167.63,166.46111,59734400],["2024-11-22",164.75999,163.6111,38604600],["2024-11-25",167.64999,166.48091,33135300],["2024-11-26",169.12,167.94069,20486700],["2024-11-27",169.23,168.04994,19266500],["2024-11-29",168.95,167.77188,14257200],["2024-12-02",171.49001,170.29416,23789100],["2024-12-03",171.34,170.1452,22248700],["2024-12-04",174.37,173.15408,31615100],["2024-12-05",172.64,171.43616,21356200],["2024-12-06",174.71001,173.49171,21462400],["2024-12-09",175.37,174.34669,25389600],["2024-12-10",185.17,184.08951,54813000],["2024-12-11",195.39999,194.25983,67894100],["2024-12-12",191.96001,190.83989,34817500],["2024-12-13",189.82001,188.71239,25143500],["2024-12-16",196.66,195.51247,44934900],["2024-12-17",195.42,194.27971,43504000],["2024-12-18",188.39999,187.30067,34166100],["2024-12-19",188.50999,187.41002,32265200],["2024-12-20",191.41,190.29312,63462900],["2024-12-23",194.63,193.49432,25675000],["2024-12-24",196.11,194.96568,10403300],["2024-12-26",195.60001,194.45868,12046600],["2024-12-27",192.75999,191.63522,18891400],["2024-12-30",191.24001,190.12411,14264700],["2024-12-31",189.3,188.1954,17466900],["2025-01-02",189.42999,188.32465,20370800],["2025-01-03",191.78999,190.67087,18596200],["2025-01-06",196.87,195.72124,29563600],["2025-01-07",195.49001,194.3493,26487200],["2025-01-08",193.95,192.81827,24864800],["2025-01-10",192.03999,190.91943,26665200],["2025-01-13",191.00999,189.89545,21823700],["2025-01-14",189.66,188.55331,17174900],["2025-01-15",195.55,194.40897,21776000],["2025-01-16",192.91,191.78436,17815400],["2025-01-17",196,194.85632,27735100],["2025-01-21",198.05,196.89436,29971300],["2025-01-22",198.37,197.21249,26200600],["2025-01-23",197.98,196.82478,26951400],["2025-01-24",200.21001,199.04178,23877500],["2025-01-27",191.81,190.69077,41728900],["2025-01-28",195.3,194.16042,24157900],["2025-01-29",195.41,194.26978,18218300],["2025-01-30",200.87,199.69789,24354700],["2025-01-31",204.02,202.82951,32001100],["2025-02-03",201.23,200.0558,27838300],["2025-02-04",206.38,205.17578,43856400],["2025-02-05",191.33,190.21356,70373900],["2025-02-06",191.60001,190.48201,29297400],["2025-02-07",185.34,184.25853,49315000],["2025-02-10",186.47,185.38194,23105600],["2025-02-11",185.32001,184.23865,21239500],["2025-02-12",183.61,182.53862,22072600],["2025-02-13",186.14,185.05386,21402500],["2025-02-14",185.23,184.14915,20448400],["2025-02-18",183.77,182.69768,29916700],["2025-02-19",185.27,184.18895,19549400],["2025-02-20",184.56,183.48305,20441500],["2025-02-21",179.66,178.61168,35199200],["2025-02-24",179.25,178.20406,29854200],["2025-02-25",175.42,174.39642,41913400],["2025-02-26",172.73,171.72209,35431300],["2025-02-27",168.5,167.51678,39991000],["2025-02-28",170.28,169.28639,48130600],["2025-03-03",167.00999,166.03548,40770500],["2025-03-04",170.92,169.92267,45388000],["2025-03-05",173.02,172.01041,30954900],["2025-03-06",172.35001,171.34431,28302000],["2025-03-07",173.86,172.8455,27385800],["2025-03-10",165.87,165.09204,43604000],["2025-03-11",164.03999,163.27061,39587400],["2025-03-12",167.11,166.32623,28372400],["2025-03-13",162.75999,161.99663,31756200],["2025-03-14",165.49001,164.71384,31995900],["2025-03-17",164.28999,163.51945,31184300],["2025-03-18",160.67,159.91643,42074800],["2025-03-19",163.89,163.12134,34275600],["2025-03-20",162.8,162.03645,28138500],["2025-03-21",163.99001,163.22087,36625800],["2025-03-24",167.67999,166.89355,30879100],["2025-03-25",170.56,169.76006,24174400],["2025-03-26",165.06,164.28583,28901600],["2025-03-27",162.24001,161.47908,24508300],["2025-03-28",154.33,153.60617,48669300],["2025-03-31",154.64,153.91472,54603500],["2025-04-01",157.07001,156.33333,30672900],["2025-04-02",157.03999,156.30347,25041700],["2025-04-03",150.72,150.01309,46883400],["2025-04-04",145.60001,144.91714,62259500],["2025-04-07",146.75,146.06174,76794100],["2025-04-08",144.7,144.02132,52200200],["2025-04-09",158.71001,157.96564,70406200],["2025-04-10",152.82001,152.10329,48022000],["2025-04-11",157.14,156.40298,33636200],["2025-04-14",159.07001,158.32396,30333000],["2025-04-15",156.31,155.57689,27551500],["2025-04-16",153.33,152.61087,28187400],["2025-04-17",151.16,150.45107,33046600],["2025-04-21",147.67,146.9774,26049100],["2025-04-22",151.47,150.75957,26971800],["2025-04-23",155.35001,154.62141,31128800],["2025-04-24",159.28,158.53297,45894000],["2025-04-25",161.96001,161.20039,56034000],["2025-04-28",160.61,159.85672,29745800],["2025-04-29",160.16,159.40883,26809000],["2025-04-30",158.8,158.05522,34981100],["2025-05-01",161.3,160.5435,30203200],["2025-05-02",164.03,163.26068,25715000],["2025-05-05",164.21001,163.43985,21341800],["2025-05-06",163.23,162.46443,21277200],["2025-05-07",151.38,150.67001,127490100],["2025-05-08",154.28,153.5564,57498700],["2025-05-09",152.75,152.03362,32435300],["2025-05-12",158.46001,157.71681,44138800],["2025-05-13",159.53,158.78177,42382100],["2025-05-14",165.37,164.59439,48755900],["2025-05-15",163.96001,163.19101,33146700],["2025-05-16",166.19,165.41055,42846900],["2025-05-19",166.53999,165.75888,30426100],["2025-05-20",163.98,163.21091,46607700],["2025-05-21",168.56,167.76944,73416000],["2025-05-22",170.87,170.0686,74864400],["2025-05-23",168.47,167.67986,35211400],["2025-05-27",172.89999,172.08907,37995700],["2025-05-28",172.36,171.55162,34784000],["2025-05-29",171.86,171.05396,29317300],["2025-05-30",171.74001,170.93452,52639900],["2025-06-02",169.03,168.23721,38612300],["2025-06-03",166.17999,165.40059,45084900],["2025-06-04",168.05,167.26183,26900800],["2025-06-05",168.21001,167.42107,36379100],["2025-06-06",173.67999,172.86542,35731800],["2025-06-09",176.09,175.4763,28935900],["2025-06-10",178.60001,177.97755,61766100],["2025-06-11",177.35001,176.7319,31646800],["2025-06-12",175.7,175.08763,20941900],["2025-06-13",174.67,174.06125,27663100],["2025-06-16",176.77,176.15393,27389200],["2025-06-17",175.95,175.33679,24973000],["2025-06-18",173.32001,172.71597,28707500],["2025-06-20",166.64,166.05922,75659900],["2025-06-23",165.19,164.61427,57671000],["2025-06-24",166.77,166.18878,40524300],["2025-06-25",170.67999,170.08514,35479000],["2025-06-26",173.53999,172.93518,31796700],["2025-06-27",178.53,177.90778,108140200],["2025-06-30",176.23,175.6158,63378900],["2025-07-01",175.84,175.22716,35904500],["2025-07-02",178.64,178.01741,29128900],["2025-07-03",179.53,178.9043,21689700],["2025-07-07",176.78999,176.17386,34175600],["2025-07-08",174.36,173.75233,40442500],["2025-07-09",176.62,176.00446,43025600],["2025-07-10",177.62,177.00096,29252400],["2025-07-11",180.19,179.56201,34282900],["2025-07-14",181.56,180.92723,32536600],["2025-07-15",182,181.36569,33448300],["2025-07-16",182.97,182.33231,33104200],["2025-07-17",183.58,182.9402,31992600],["2025-07-18",185.06,184.41502,34014500],["2025-07-21",190.10001,189.43747,45803100],["2025-07-22",191.34,190.67314,44660200],["2025-07-23",190.23,189.56703,58681900],["2025-07-24",192.17,191.50024,74881700],["2025-07-25",193.17999,192.50673,39785900],["2025-07-28",192.58,191.90881,38139500],["2025-07-29",195.75,195.06776,41389200],["2025-07-30",196.53,195.84506,32445400],["2025-07-31",191.89999,191.23117,51329200],["2025-08-01",189.13,188.47086,34832200],["2025-08-04",195.03999,194.36023,31547400],["2025-08-05",194.67,193.99153,31602300],["2025-08-06",196.09,195.40659,21562900],["2025-08-07",196.52,195.8351,26321800],["2025-08-08",201.42,200.71802,39161800],["2025-08-11",201,200.29948,25832400],["2025-08-12",203.34,202.63133,30397900],["2025-08-13",201.96001,201.25615,28342900],["2025-08-14",202.94,202.23273,25230400],["2025-08-15",203.89999,203.18936,34931400],["2025-08-18",203.5,202.79077,18526600],["2025-08-19",201.57001,200.86748,24240200],["2025-08-20",199.32001,198.62534,28955500],["2025-08-21",199.75,199.05383,19774600],["2025-08-22",206.09,205.37173,42827000],["2025-08-25",208.49001,207.76338,29928900],["2025-08-26",207.14,206.41809,28464100],["2025-08-27",207.48,206.7569,23022900],["2025-08-28",211.64,210.90239,32339300],["2025-08-29",212.91,212.16797,39728400],["2025-09-02",211.35001,210.6134,47523000],["2025-09-03",230.66,229.85612,103336100],["2025-09-04",232.3,231.4904,51684200],["2025-09-05",235,234.18097,46588900],["2025-09-08",234.03999,233.43289,32474700],["2025-09-09",239.63,239.00842,38061000],["2025-09-10",239.17,238.54962,35141100],["2025-09-11",240.37,239.74651,30599300],["2025-09-12",240.8,240.17538,26771600],["2025-09-15",251.61,250.95735,58383800],["2025-09-16",251.16,250.50853,34109700],["2025-09-17",249.53,248.88274,34108000],["2025-09-18",252.03,251.37625,31239500],["2025-09-19",254.72,254.05928,55571400],["2025-09-22",252.53,251.87495,32290500],["2025-09-23",251.66,251.00723,26628000],["2025-09-24",247.14,246.49895,28201000],["2025-09-25",245.78999,245.15244,31020400],["2025-09-26",246.53999,245.90048,18503200],["2025-09-29",244.05,243.41695,32505800],["2025-09-30",243.10001,242.46942,34724300],["2025-10-01",244.89999,244.26474,31658200],["2025-10-02",245.69,245.0527,25483300],["2025-10-03",245.35001,244.71359,30249600],["2025-10-06",250.42999,249.78038,28894700],["2025-10-07",245.75999,245.12251,23181300],["2025-10-08",244.62,243.98547,21307100],["2025-10-09",241.53,240.90349,27892100],["2025-10-10",236.57001,235.95638,33180300],["2025-10-13",244.14999,243.51669,24995000],["2025-10-14",245.45,244.81332,22111600],["2025-10-15",251.03,250.37886,27007700],["2025-10-16",251.46001,250.80774,27997200],["2025-10-17",253.3,252.64297,29671600],["2025-10-20",256.54999,255.88451,22350200],["2025-10-21",250.46001,249.81033,47312100],["2025-10-22",251.69,251.03714,35029400],["2025-10-23",253.08,252.42354,19901400],["2025-10-24",259.92001,259.24579,28655100],["2025-10-27",269.26999,268.5715,35235200],["2025-10-28",267.47,266.77621,29738600],["2025-10-29",274.57001,273.85779,43580300],["2025-10-30",281.48001,280.74988,74876000],["2025-10-31",281.19,280.46063,39267900],["2025-11-03",283.72,282.98407,29786000],["2025-11-04",277.54001,276.8201,30078400],["2025-11-05",284.31,283.57254,31010300],["2025-11-06",284.75,284.01141,37173600],["2025-11-07",278.82999,278.10672,34479600],["2025-11-10",290.10001,289.3475,29557300],["2025-11-11",291.31,290.55432,19842100],["2025-11-12",286.70999,285.96628,24829900],["2025-11-13",278.57001,277.84741,29494000],["2025-11-14",276.41,275.69305,31647200],["2025-11-17",285.01999,284.28067,52670200],["2025-11-18",284.28,283.5426,49158700],["2025-11-19",292.81,292.05048,68198900],["2025-11-20",289.45001,288.69919,62025200],["2025-11-21",299.66,298.88272,74137700],["2025-11-24",318.57999,317.7536,85165100],["2025-11-25",323.44,322.60101,88632100],["2025-11-26",319.95001,319.12009,51373400],["2025-11-28",320.17999,319.34949,26018600],["2025-12-01",314.89001,314.07321,41183000],["2025-12-02",315.81,314.99084,35854700],["2025-12-03",319.63,318.8009,41838300],["2025-12-04",317.62,316.79611,31240900],["2025-12-05",321.26999,320.43665,28851700],["2025-12-08",313.72,313.11093,33909400],["2025-12-09",317.07999,316.46439,30194000],["2025-12-10",320.20999,319.58832,33428900],["2025-12-11",312.42999,311.82343,42353700],["2025-12-12",309.29001,308.68951,35940200],["2025-12-15",308.22,307.62158,29151900],["2025-12-16",306.57001,305.97479,30585000],["2025-12-17",296.72,296.14392,43930400],["2025-12-18",302.45999,301.8728,33518000],["2025-12-19",307.16,306.56366,59943200],["2025-12-22",309.78,309.17856,26429900],["2025-12-23",314.35001,313.73969,25478700],["2025-12-24",314.09,313.48019,10097400],["2025-12-26",313.51001,312.90134,10899000],["2025-12-29",313.56,312.95123,19621800],["2025-12-30",313.85001,313.24066,17380900],["2025-12-31",313,312.39233,16377700],["2026-01-02",315.14999,314.53812,32009400],["2026-01-05",316.54001,315.92545,30195600],["2026-01-06",314.34,313.72974,31212100],["2026-01-07",321.98001,321.35489,35104400],["2026-01-08",325.44,324.80817,31896100],["2026-01-09",328.57001,327.9321,26214200],["2026-01-12",331.85999,331.21567,33923900],["2026-01-13",335.97,335.31772,33517600],["2026-01-14",335.84,335.18799,28525600],["2026-01-15",332.78,332.13388,28442400],["2026-01-16",330,329.35931,40341600],["2026-01-20",322,321.37482,35361000],["2026-01-21",328.38,327.74243,35386600],["2026-01-22",330.54001,329.89828,26253600],["2026-01-23",327.92999,327.2933,27280000],["2026-01-26",333.26001,332.61298,26042100],["2026-01-27",334.54999,333.90045,21636200],["2026-01-28",336.01001,335.35764,27434400],["2026-01-29",338.25,337.59329,39785600],["2026-01-30",338,337.34375,31024000],["2026-02-02",343.69,343.02274,32006100],["2026-02-03",339.70999,339.05045,36506700],["2026-02-04",333.04001,332.3934,70618400],["2026-02-05",331.25,330.60687,88205800],["2026-02-06",322.85999,322.23315,56380500],["2026-02-09",324.32001,323.69034,39640100],["2026-02-10",318.57999,317.96146,39170000],["2026-02-11",310.95999,310.35629,45406400],["2026-02-12",309,308.40009,47761300],["2026-02-13",305.72,305.12643,38499700],["2026-02-17",302.01999,301.43362,39247600],["2026-02-18",303.32999,302.74106,28482100],["2026-02-19",302.85001,302.26202,25834400],["2026-02-20",314.98001,314.36847,53210800],["2026-02-23",311.48999,310.88525,31423000],["2026-02-24",310.89999,310.29639,25615600],["2026-02-25",312.89999,312.29251,29963600],["2026-02-26",307.38,306.78323,36431200],["2026-02-27",311.76001,311.15472,44640600],["2026-03-02",306.51999,305.92487,34790200],["2026-03-03",303.57999,302.9906,35497000],["2026-03-04",303.13,302.54147,29536200],["2026-03-05",300.88,300.29587,35752300],["2026-03-06",298.51999,297.94043,25576900],["2026-03-09",306.35999,305.98041,29312100],["2026-03-10",307.04001,306.65961,23239700],["2026-03-11",308.70001,308.31757,24125700],["2026-03-12",303.54999,303.17392,24928300],["2026-03-13",302.28,301.90549,23693100],["2026-03-16",305.56,305.18143,23519700],["2026-03-17",310.92001,310.53479,21955200],["2026-03-18",307.69,307.30878,20009800],["2026-03-19",307.13,306.74948,25075800],["2026-03-20",301,300.62708,44364100],["2026-03-23",302.06,301.68576,29326900],["2026-03-24",290.44,290.08017,36864300],["2026-03-25",290.92999,290.56955,29460700],["2026-03-26",280.92001,280.57199,39080600],["2026-03-27",274.34,274.00009,35890600],["2026-03-30",273.5,273.16116,35141200],["2026-03-31",287.56,287.20374,43875400],["2026-04-01",297.39001,297.02158,37684500],["2026-04-02",295.76999,295.40353,21666500],["2026-04-06",299.98999,299.61835,16945500],["2026-04-07",305.45999,305.08154,23205400],["2026-04-08",317.32001,316.92688,33547100],["2026-04-09",318.48999,318.0954,23739200],["2026-04-10",317.23999,316.84695,19152600],["2026-04-13",321.31,320.91193,18866400],["2026-04-14",332.91,332.49756,27721400],["2026-04-15",337.12,336.70233,24918800],["2026-04-16",336.01999,335.60367,20541500],["2026-04-17",341.67999,341.25668,25581900],["2026-04-20",337.42001,337.00198,18784200],["2026-04-21",332.29001,331.87833,23123800],["2026-04-22",339.32001,338.89963,20293000],["2026-04-23",338.89001,338.47015,18650300],["2026-04-24",344.39999,343.97333,26426100],["2026-04-27",350.34,349.90598,28576900],["2026-04-28",349.78,349.34668,27824100],["2026-04-29",349.94,349.50644,35376300],["2026-04-30",384.79999,384.32324,72040000],["2026-05-01",385.69,385.21219,30105200],["2026-05-04",383.25,382.77518,26298600],["2026-05-05",388.42999,387.94876,23878600],["2026-05-06",398.04001,397.54688,31308500],["2026-05-07",397.98999,397.49692,24433500],["2026-05-08",400.79999,400.30344,21461800],["2026-05-11",388.64001,388.15854,30753700],["2026-05-12",387.35001,386.87012,26017500],["2026-05-13",402.62,402.12119,28144600],["2026-05-14",401.07001,400.57312,21136700],["2026-05-15",396.78,396.28842,20309700],["2026-05-18",396.94,396.44824,26837200],["2026-05-19",387.66,387.17972,39545700],["2026-05-20",388.91,388.42819,31744400],["2026-05-21",387.66,387.17972,24852800],["2026-05-22",382.97,382.49554,20442100],["2026-05-26",388.88,388.39822,27747400],["2026-05-27",388.82999,388.34827,23087300],["2026-05-28",390.13,389.64667,24357500],["2026-05-29",380.34,379.86877,44415800],["2026-06-01",376.37,375.90372,28672100],["2026-06-02",361.85001,361.4017,50412300],["2026-06-03",358.98999,358.54523,55441600],["2026-06-04",372.19,371.72888,44055500],["2026-06-05",368.53,368.07343,37471200],["2026-06-08",363.31,363.07663,27942500],["2026-06-09",364.26001,364.02603,29535100],["2026-06-10",356.38,356.15109,32357100],["2026-06-11",357.76999,357.54016,35538200],["2026-06-12",359.67999,359.44894,24704600],["2026-06-15",369.35001,369.11276,27727500],["2026-06-16",373.25,373.01025,24876100],["2026-06-17",363.79001,363.55634,24543600],["2026-06-18",368.03,367.79358,44470100],["2026-06-22",349.67999,349.45538,52814800],["2026-06-23",346.13,345.90765,34007700],["2026-06-24",345.29001,345.06821,44997300],["2026-06-25",343.70999,343.4892,44491400],["2026-06-26",337.39001,337.17328,114706300],["2026-06-29",353.64999,353.42282,34213900],["2026-06-30",357.37,357.14044,35237200],["2026-07-01",361.20999,360.97797,26736400],["2026-07-02",359.91,359.6788,25974800],["2026-07-06",366.45999,366.22458,26915800],["2026-07-07",367.03,366.79422,24045600],["2026-07-08",361.92001,361.68753,22094800],["2026-07-09",358.89001,358.65948,24729100],["2026-07-10",357.17999,356.95056,18146100],["2026-07-13",352.51001,352.28357,15901700],["2026-07-14",359.51001,359.27908,18259400],["2026-07-15",370.92001,370.68176,28284600],["2026-07-16",354.45999,354.2323,41158500],["2026-07-17",346.76999,346.54724,29959300],["2026-07-20",351.98999,351.76389,24736600],["2026-07-21",347.14999,346.927,23369800],["2026-07-22",342.09,341.87024,39334100],["2026-07-23",317.69,317.48593,69419700],["2026-07-24",319.73999,319.53461,31806600],["2026-07-27",326.56,326.35022,28471600],["2026-07-28",333.70999,333.49564,29511900],["2026-07-29",336.70999,336.49371,27501600],["2026-07-30",333.66,333.44568,30168000],["2026-07-31",356.13,355.90125,46498000],["2026-08-03",373.51001,373.27008,38669700],["2026-08-04",377.64999,377.40741,35705700],["2026-08-05",362.42999,362.19717,46926300],["2026-08-06",357.75,357.5202,25235900],["2026-08-07",354.29999,354.07239,19859900],["2026-08-10",357.51999,357.29034,18991400],["2026-08-11",343.79999,343.57913,29081800],["2026-08-12",343.54001,343.31934,25012000],["2026-08-13",346.35999,346.13751,17866100],["2026-08-14",345.89999,345.6778,17808600],["2026-08-17",344,343.77902,18291300],["2026-08-18",344.20001,343.97891,19248800],["2026-08-19",344.72,344.49857,19733800],["2026-08-20",340.67001,340.45117,18570400],["2026-08-21",344.82001,344.59851,20849800],["2026-08-24",348.06,347.83643,26338200],["2026-08-25",346.95999,346.73712,20649700],["2026-08-26",342,341.7803,20420300],["2026-08-27",340.64999,340.43118,23391400],["2026-08-28",346.59,346.36737,25347200],["2026-08-31",339.35001,339.13202,33493600],["2026-09-01",335.01999,334.80478,23342700],["2026-09-02",337.12,336.90344,22582300],["2026-09-03",342.48001,342.26001,20726900],["2026-09-04",338.45999,338.45999,23189300],["2026-09-08",338.35999,338.35999,22915800],["2026-09-09",330.64999,330.64999,33151600],["2026-09-10",332.60001,332.60001,23557600],["2026-09-11",338.5,338.5,24708300],["2026-09-14",349.39001,349.39001,35905400],["2026-09-15",344.98001,344.98001,21928600],["2026-09-16",342.87,342.87,18928900],["2026-09-17",347.32999,347.32999,19238400],["2026-09-18",349.54001,349.54001,47631800],["2026-09-21",354.97,354.97,30455400],["2026-09-22",351.16,351.16,29788600],["2026-09-23",337.82999,337.82999,35576200],["2026-09-24",342.35999,342.35999,23777200],["2026-09-25",343.92001,343.92001,21880800],["2026-09-28",342.75,342.75,19318300],["2026-09-29",340.92001,340.92001,21066900],["2026-09-30",344.07999,344.07999,37373700],["2026-10-01",338.23999,338.23999,33269300],["2026-10-02",343.5,343.5,23772100],["2026-10-05",346.47,346.47,25630600],["2026-10-06",347.67999,347.67999,18715600],["2026-10-07",350.5,350.5,20911600],["2026-10-08",348.29001,348.29001,23511100],["2026-10-09",351.66,351.66,17281500],["2026-10-12",352.72,352.72,19076400],["2026-10-13",353.78,353.78,23148200]],"dateBasis":"exchange_local","latestCloseProvenance":{"marketDate":"2026-10-13","requestUrl":"https://query1.finance.yahoo.com/v8/finance/chart/GOOGL?interval=1d&events=div%2Csplits&period1=1262563200&period2=1791936000&includeAdjustedClose=true","fetchedAt":"2026-10-14T15:55:41.080Z","rawResponseHash":"c70380b8391abd77b622227a47b0a83b7b93445b297911709308f44fe03fc022","priceField":"indicators.quote[0].close","adjustedPriceField":"indicators.adjclose[0].adjclose","completedSessionVerifiedAfter":"2026-10-13T21:00:00Z"}}