{"schemaVersion":1,"ticker":"META","identity":{"symbol":"META","name":"Meta Platforms, Inc.","currency":"USD","exchange":"NasdaqGS"},"source":"Yahoo Finance · research feed, not licensed for execution","sourceUrl":"https://finance.yahoo.com/quote/META/history/","fetchedAt":"2026-10-14T15:55:43.384Z","status":"fresh","quote":{"date":"2026-10-13","close":762.5,"change":19.53998,"changePercent":0.0263002,"previousDate":"2026-10-12","currency":"USD","type":"daily_close"},"rows":[["2012-05-18",38.23,37.86731,573576400],["2012-05-21",34.03,33.70716,168192700],["2012-05-22",31,30.70591,101786600],["2012-05-23",32,31.69642,73600000],["2012-05-24",33.03,32.71664,50237200],["2012-05-25",31.91,31.60727,37149800],["2012-05-29",28.84,28.5664,78063400],["2012-05-30",28.19,27.92257,57267900],["2012-05-31",29.6,29.31919,111639200],["2012-06-01",27.72,27.45702,41855500],["2012-06-04",26.9,26.6448,35230300],["2012-06-05",25.87,25.62457,42473400],["2012-06-06",26.81,26.55566,61489200],["2012-06-07",26.31,26.0604,26159500],["2012-06-08",27.1,26.84291,38034000],["2012-06-11",27.01,26.75376,28219600],["2012-06-12",27.4,27.14006,15816800],["2012-06-13",27.27,27.0113,17102800],["2012-06-14",28.29,28.02162,16855000],["2012-06-15",30.01,29.7253,43563800],["2012-06-18",31.41,31.11202,42978900],["2012-06-19",31.91,31.60727,30849000],["2012-06-20",31.6,31.30022,15553600],["2012-06-21",31.84,31.53794,21875300],["2012-06-22",33.05,32.73646,74834000],["2012-06-25",32.06,31.75585,24352900],["2012-06-26",33.1,32.78598,24858700],["2012-06-27",32.23,31.92424,28568000],["2012-06-28",31.36,31.06249,17713300],["2012-06-29",31.1,30.80496,19526900],["2012-07-02",30.77,30.47809,14122000],["2012-07-03",31.2,30.90401,8763600],["2012-07-05",31.47,31.17145,10032100],["2012-07-06",31.73,31.42899,10945600],["2012-07-09",32.17,31.86481,17785200],["2012-07-10",31.47,31.17145,14269500],["2012-07-11",30.97,30.67619,13030300],["2012-07-12",30.81,30.51771,11300700],["2012-07-13",30.72,30.42856,8108300],["2012-07-16",28.25,27.98199,24672100],["2012-07-17",28.09,27.82352,30438600],["2012-07-18",29.11,28.83384,16841800],["2012-07-19",29,28.72488,13685100],["2012-07-20",28.76,28.48716,11869100],["2012-07-23",28.75,28.47725,12390700],["2012-07-24",28.45,28.1801,11539800],["2012-07-25",29.34,29.06166,17230200],["2012-07-26",26.85,26.59528,64597400],["2012-07-27",23.71,23.48506,123102300],["2012-07-30",23.15,22.93038,29285900],["2012-07-31",21.71,21.50404,56179400],["2012-08-01",20.88,20.68191,44604400],["2012-08-02",20.04,19.84988,56374500],["2012-08-03",21.09,20.88992,80647000],["2012-08-06",21.92,21.71205,27778900],["2012-08-07",20.72,20.52343,36782900],["2012-08-08",20.72,20.52343,29537400],["2012-08-09",21.01,20.81068,15610700],["2012-08-10",21.81,21.60309,25794700],["2012-08-13",21.6,21.39509,24973100],["2012-08-14",20.38,20.18666,39308800],["2012-08-15",21.2,20.99888,47861100],["2012-08-16",19.87,19.6815,157565300],["2012-08-17",19.05,18.86928,129293400],["2012-08-20",20.01,19.82017,101186600],["2012-08-21",19.16,18.97823,70640600],["2012-08-22",19.44,19.25558,49892200],["2012-08-23",19.44,19.25558,32813700],["2012-08-24",19.41,19.22586,29622200],["2012-08-27",19.15,18.96833,20704000],["2012-08-28",19.34,19.15653,25417000],["2012-08-29",19.1,18.9188,16124700],["2012-08-30",19.09,18.9089,30647500],["2012-08-31",18.06,17.88867,58764200],["2012-09-04",17.73,17.5618,46622400],["2012-09-05",18.58,18.40374,60781800],["2012-09-06",18.96,18.78013,46066500],["2012-09-07",18.98,18.79994,36371700],["2012-09-10",18.81,18.63155,24797800],["2012-09-11",19.43,19.24567,50508200],["2012-09-12",20.93,20.73144,121584000],["2012-09-13",20.71,20.51353,65041600],["2012-09-14",22,21.79129,72819800],["2012-09-17",21.52,21.31585,50667600],["2012-09-18",21.87,21.66253,36760500],["2012-09-19",23.29,23.06905,78782800],["2012-09-20",22.59,22.37569,57248900],["2012-09-21",22.86,22.64313,51218100],["2012-09-24",20.79,20.59277,79106500],["2012-09-25",20.28,20.08761,46291700],["2012-09-26",20.62,20.42438,38271900],["2012-09-27",20.32,20.12723,30215900],["2012-09-28",21.66,21.45452,65486000],["2012-10-01",21.99,21.78139,51262700],["2012-10-02",22.27,22.05873,29341400],["2012-10-03",21.83,21.62291,32000100],["2012-10-04",21.95,21.74177,46892100],["2012-10-05",20.91,20.71163,40529300],["2012-10-08",20.4,20.20647,32236700],["2012-10-09",20.23,20.03808,27161800],["2012-10-10",19.64,19.45368,39321800],["2012-10-11",19.75,19.56263,21817300],["2012-10-12",19.52,19.33482,18809400],["2012-10-15",19.52,19.33482,20189700],["2012-10-16",19.48,19.2952,21834700],["2012-10-17",19.88,19.6914,44074500],["2012-10-18",18.98,18.79994,52157400],["2012-10-19",19,18.81975,34835000],["2012-10-22",19.32,19.13672,32447300],["2012-10-23",19.5,19.31501,78381200],["2012-10-24",23.23,23.00962,228949900],["2012-10-25",22.56,22.34598,76142000],["2012-10-26",21.94,21.73186,73175800],["2012-10-31",21.11,20.90973,99378200],["2012-11-01",21.21,21.00878,37713900],["2012-11-02",21.18,20.97907,38344400],["2012-11-05",21.25,21.04841,31806700],["2012-11-06",21.17,20.96916,29062700],["2012-11-07",20.47,20.2758,33396800],["2012-11-08",19.99,19.80036,34254600],["2012-11-09",19.21,19.02776,42295500],["2012-11-12",20.07,19.8796,67349200],["2012-11-13",19.86,19.67159,71775100],["2012-11-14",22.36,22.14787,229751000],["2012-11-15",22.17,21.95967,78857700],["2012-11-16",23.56,23.33649,107182200],["2012-11-19",22.92,22.70256,85021300],["2012-11-20",23.1,22.88086,46655300],["2012-11-21",24.32,24.08928,89862400],["2012-11-23",24,23.77232,29520900],["2012-11-26",25.94,25.69391,123865000],["2012-11-27",26.15,25.90192,85760600],["2012-11-28",26.36,26.10993,49205600],["2012-11-29",27.32,27.06082,88759700],["2012-11-30",28,27.73437,127049600],["2012-12-03",27.04,26.78348,123526100],["2012-12-04",27.46,27.19949,72869200],["2012-12-05",27.71,27.44712,58976300],["2012-12-06",26.97,26.71414,46001500],["2012-12-07",27.49,27.22921,51751900],["2012-12-10",27.84,27.57589,50608500],["2012-12-11",27.98,27.71456,77099100],["2012-12-12",27.58,27.31835,46704200],["2012-12-13",28.24,27.97209,81051600],["2012-12-14",26.81,26.55566,91631600],["2012-12-17",26.75,26.49623,57742500],["2012-12-18",27.71,27.44712,60512900],["2012-12-19",27.41,27.14997,61390300],["2012-12-20",27.36,27.10044,35574800],["2012-12-21",26.26,26.01088,54555200],["2012-12-24",26.93,26.67452,28230100],["2012-12-26",26.51,26.2585,33175400],["2012-12-27",26.05,25.80287,43481700],["2012-12-28",25.91,25.6642,56574800],["2012-12-31",26.62,26.36746,60374500],["2013-01-02",28,27.73437,69846400],["2013-01-03",27.77,27.50655,63140600],["2013-01-04",28.76,28.48716,72715400],["2013-01-07",29.42,29.1409,83781800],["2013-01-08",29.06,28.78431,45871300],["2013-01-09",30.59,30.2998,104787700],["2013-01-10",31.3,31.00306,95316400],["2013-01-11",31.72,31.41908,89598000],["2013-01-14",30.95,30.65638,98892800],["2013-01-15",30.1,29.81445,173242600],["2013-01-16",29.85,29.56682,75332700],["2013-01-17",30.14,29.85407,40256700],["2013-01-18",29.66,29.37862,49631500],["2013-01-22",30.73,30.43847,55243300],["2013-01-23",30.82,30.52762,48899800],["2013-01-24",31.08,30.78515,43845100],["2013-01-25",31.54,31.24079,54363600],["2013-01-28",32.47,32.16196,59682500],["2013-01-29",30.79,30.4979,72976500],["2013-01-30",31.24,30.94363,87682100],["2013-01-31",30.98,30.6861,190744900],["2013-02-01",29.73,29.44796,85856700],["2013-02-04",28.11,27.84333,92362200],["2013-02-05",28.64,28.3683,47948200],["2013-02-06",29.05,28.77441,38375900],["2013-02-07",28.65,28.3782,34540100],["2013-02-08",28.55,28.27915,37708800],["2013-02-11",28.26,27.9919,37361800],["2013-02-12",27.37,27.11035,93498700],["2013-02-13",27.91,27.64522,50164000],["2013-02-14",28.5,28.22963,35615800],["2013-02-15",28.32,28.05133,33109300],["2013-02-19",28.93,28.65555,49396400],["2013-02-20",28.46,28.19,42098200],["2013-02-21",27.28,27.0212,49642300],["2013-02-22",27.13,26.87262,36350200],["2013-02-25",27.27,27.0113,34652000],["2013-02-26",27.39,27.13016,31611700],["2013-02-27",26.87,26.61509,44319700],["2013-02-28",27.25,26.99148,83027800],["2013-03-01",27.78,27.51646,54064800],["2013-03-04",27.72,27.45702,32400700],["2013-03-05",27.52,27.25892,40622200],["2013-03-06",27.45,27.18959,33532600],["2013-03-07",28.58,28.30887,74540200],["2013-03-08",27.96,27.69475,44198900],["2013-03-11",28.14,27.87304,35642100],["2013-03-12",27.83,27.56598,27569600],["2013-03-13",27.08,26.8231,39619500],["2013-03-14",27.04,26.78348,27646400],["2013-03-15",26.65,26.39718,31597400],["2013-03-18",26.49,26.2387,26653700],["2013-03-19",26.55,26.29812,25254200],["2013-03-20",25.86,25.61467,44006500],["2013-03-21",25.74,25.49581,24336100],["2013-03-22",25.73,25.4859,18456300],["2013-03-25",25.13,24.8916,39199000],["2013-03-26",25.21,24.97083,26957200],["2013-03-27",26.09,25.84249,52297400],["2013-03-28",25.58,25.33733,28585700],["2013-04-01",25.53,25.2878,22249300],["2013-04-02",25.42,25.17884,35153300],["2013-04-03",26.25,26.00097,48195200],["2013-04-04",27.07,26.81319,82016800],["2013-04-05",27.39,27.13016,64566600],["2013-04-08",26.85,26.59528,27256000],["2013-04-09",26.59,26.33774,21311100],["2013-04-10",27.57,27.30845,45949400],["2013-04-11",28.02,27.75418,33368500],["2013-04-12",27.4,27.14006,28697400],["2013-04-15",26.52,26.26841,30275400],["2013-04-16",26.92,26.66461,27365900],["2013-04-17",26.63,26.37736,26440600],["2013-04-18",25.69,25.44628,39059000],["2013-04-19",25.73,25.4859,20380900],["2013-04-22",25.97,25.72362,25687600],["2013-04-23",25.98,25.73353,25191500],["2013-04-24",26.11,25.8623,19729900],["2013-04-25",26.14,25.89202,17150000],["2013-04-26",26.85,26.59528,33018000],["2013-04-29",26.98,26.72404,29201100],["2013-04-30",27.77,27.50655,36245700],["2013-05-01",27.43,27.16978,64567600],["2013-05-02",28.97,28.69517,104257000],["2013-05-03",28.31,28.04143,58506400],["2013-05-06",27.57,27.30845,43939400],["2013-05-07",26.89,26.6349,41259100],["2013-05-08",27.12,26.86272,34654900],["2013-05-09",27.04,26.78348,33457200],["2013-05-10",26.68,26.42689,30847100],["2013-05-13",26.82,26.56556,29068800],["2013-05-14",27.07,26.81319,24930300],["2013-05-15",26.6,26.34765,30299800],["2013-05-16",26.13,25.88211,35499100],["2013-05-17",26.25,26.00097,29462700],["2013-05-20",25.76,25.51562,42402900],["2013-05-21",25.66,25.41657,26261300],["2013-05-22",25.16,24.92131,45314500],["2013-05-23",25.06,24.82226,37663100],["2013-05-24",24.31,24.07938,58727900],["2013-05-28",24.1,23.87136,50079700],["2013-05-29",23.32,23.09877,64237800],["2013-05-30",24.55,24.3171,60733200],["2013-05-31",24.35,24.119,35925000],["2013-06-03",23.85,23.62374,35733800],["2013-06-04",23.52,23.29687,34760800],["2013-06-05",22.9,22.68275,53819700],["2013-06-06",22.97,22.75208,31260700],["2013-06-07",23.29,23.06905,38699200],["2013-06-10",24.33,24.09919,58393000],["2013-06-11",24.03,23.80203,29885900],["2013-06-12",23.77,23.5445,26445800],["2013-06-13",23.73,23.50487,31189300],["2013-06-14",23.63,23.40583,30677100],["2013-06-17",24.02,23.79213,33664500],["2013-06-18",24.21,23.98032,36709100],["2013-06-19",24.31,24.07938,31790600],["2013-06-20",23.9,23.67327,42765600],["2013-06-21",24.53,24.29729,45833900],["2013-06-24",23.94,23.71289,40626000],["2013-06-25",24.25,24.01995,24713200],["2013-06-26",24.16,23.9308,29890300],["2013-06-27",24.66,24.42605,34694100],["2013-06-28",24.88,24.64397,96778900],["2013-07-01",24.81,24.57463,20582200],["2013-07-02",24.41,24.17843,18394100],["2013-07-03",24.52,24.28738,10404400],["2013-07-05",24.37,24.13881,20229500],["2013-07-08",24.71,24.47558,27064600],["2013-07-09",25.48,25.23828,30387900],["2013-07-10",25.8,25.55524,26721800],["2013-07-11",25.81,25.56515,26777400],["2013-07-12",25.91,25.6642,16537900],["2013-07-15",26.28,26.03069,24234000],["2013-07-16",26.32,26.07031,30817600],["2013-07-17",26.65,26.39718,21518500],["2013-07-18",26.18,25.93164,24806900],["2013-07-19",25.88,25.63448,46539700],["2013-07-22",26.05,25.80287,27526300],["2013-07-23",26.13,25.88211,28221600],["2013-07-24",26.51,26.2585,82635600],["2013-07-25",34.36,34.03403,365457900],["2013-07-26",34.01,33.68736,136028900],["2013-07-29",35.43,35.09388,124718800],["2013-07-30",37.63,37.27301,173582800],["2013-07-31",36.8,36.45088,154828700],["2013-08-01",37.49,37.13434,106066500],["2013-08-02",38.05,37.68903,73058500],["2013-08-05",39.19,38.81821,79994800],["2013-08-06",38.55,38.18429,63950800],["2013-08-07",38.87,38.50124,68854800],["2013-08-08",38.54,38.17437,41301000],["2013-08-09",38.5,38.13475,43532300],["2013-08-12",38.22,37.85741,31161000],["2013-08-13",37.02,36.6688,65379200],["2013-08-14",36.65,36.30231,48423900],["2013-08-15",36.56,36.21317,56521100],["2013-08-16",37.08,36.72823,45840800],["2013-08-19",37.81,37.45131,57609600],["2013-08-20",38.41,38.04561,57995200],["2013-08-21",38.32,37.95646,46116900],["2013-08-22",38.55,38.18429,21931200],["2013-08-23",40.55,40.16531,86442300],["2013-08-26",41.34,40.94781,94162400],["2013-08-27",39.64,39.26395,72695100],["2013-08-28",40.55,40.16531,57918200],["2013-08-29",41.28,40.88839,58303400],["2013-08-30",41.29,40.89828,67735100],["2013-09-03",41.87,41.47279,48774900],["2013-09-04",41.78,41.38364,42581900],["2013-09-05",42.66,42.25529,50035400],["2013-09-06",43.95,43.53305,117535700],["2013-09-09",44.04,43.6222,75794700],["2013-09-10",43.6,43.18637,54540300],["2013-09-11",45.04,44.61271,72328300],["2013-09-12",44.75,44.32546,68072300],["2013-09-13",44.31,43.88964,52765300],["2013-09-16",42.51,42.10672,70424200],["2013-09-17",45.07,44.64243,91934600],["2013-09-18",45.23,44.80091,79317000],["2013-09-19",45.98,45.5438,63972400],["2013-09-20",47.49,47.03947,115508400],["2013-09-23",47.19,46.74231,75177000],["2013-09-24",48.45,47.99036,136716100],["2013-09-25",49.46,48.99079,87879700],["2013-09-26",50.39,49.91196,98220100],["2013-09-27",51.24,50.7539,81410500],["2013-09-30",50.23,49.75348,100095000],["2013-10-01",50.42,49.94167,98114000],["2013-10-02",50.28,49.80301,62834000],["2013-10-03",49.18,48.71344,82045000],["2013-10-04",51.04,50.5558,74447000],["2013-10-07",50.52,50.04073,57204000],["2013-10-08",47.14,46.69279,136081000],["2013-10-09",46.77,46.3263,147297000],["2013-10-10",49.05,48.58467,99774000],["2013-10-11",49.11,48.6441,58428000],["2013-10-14",49.51,49.04031,68781000],["2013-10-15",49.5,49.0304,81167000],["2013-10-16",51.14,50.65484,64678000],["2013-10-17",52.21,51.71469,71522000],["2013-10-18",54.22,53.70562,88260000],["2013-10-21",53.85,53.33913,58235000],["2013-10-22",52.68,52.18023,83204000],["2013-10-23",51.9,51.40763,57207000],["2013-10-24",52.45,51.95242,46775000],["2013-10-25",51.95,51.45716,45085000],["2013-10-28",50.23,49.75348,73472000],["2013-10-29",49.4,48.93135,102143000],["2013-10-30",49.01,48.54505,127073000],["2013-10-31",50.21,49.73367,248809000],["2013-11-01",49.75,49.27803,95033000],["2013-11-04",48.22,47.76255,80371000],["2013-11-05",50.11,49.63462,76835000],["2013-11-06",49.12,48.654,67889000],["2013-11-07",47.56,47.10881,97128000],["2013-11-08",47.53,47.07909,70731000],["2013-11-11",46.2,45.76171,80910000],["2013-11-12",46.61,46.16782,68196000],["2013-11-13",48.71,48.24789,79245000],["2013-11-14",48.99,48.52524,75117000],["2013-11-15",49.01,48.54505,42453000],["2013-11-18",45.83,45.39522,85910000],["2013-11-19",46.36,45.92019,75602000],["2013-11-20",46.43,45.98952,53933000],["2013-11-21",46.7,46.25697,34886000],["2013-11-22",46.23,45.79142,40545000],["2013-11-25",44.82,44.3948,82565000],["2013-11-26",45.89,45.45465,82016000],["2013-11-27",46.49,46.04896,44993000],["2013-11-29",47.01,46.56403,22953900],["2013-12-02",47.06,46.61356,50774000],["2013-12-03",46.73,46.28668,32086000],["2013-12-04",48.62,48.15876,60890000],["2013-12-05",48.34,47.8814,43855000],["2013-12-06",47.94,47.4852,42938000],["2013-12-09",48.84,48.37667,36056000],["2013-12-10",50.25,49.77328,68479000],["2013-12-11",49.38,48.91154,65776000],["2013-12-12",51.83,51.3383,92723000],["2013-12-13",53.32,52.81416,82641000],["2013-12-16",53.81,53.29951,85119000],["2013-12-17",54.86,54.33956,78751000],["2013-12-18",55.57,55.04282,76003000],["2013-12-19",55.05,54.52775,89753200],["2013-12-20",55.12,54.59709,239824000],["2013-12-23",57.77,57.22195,98297000],["2013-12-24",57.96,57.41014,46617800],["2013-12-26",57.73,57.18233,55101000],["2013-12-27",55.44,54.91405,60466000],["2013-12-30",53.71,53.20046,68307000],["2013-12-31",54.65,54.13154,43076200],["2014-01-02",54.71,54.19098,43195500],["2014-01-03",54.56,54.0424,38246200],["2014-01-06",57.2,56.65736,68852600],["2014-01-07",57.92,57.37053,77207400],["2014-01-08",58.23,57.67758,56682400],["2014-01-09",57.22,56.67717,92253300],["2014-01-10",57.94,57.39034,42449500],["2014-01-13",55.91,55.37959,63010900],["2014-01-14",57.74,57.19223,37503600],["2014-01-15",57.6,57.05356,33663400],["2014-01-16",57.19,56.64745,34541800],["2014-01-17",56.3,55.76589,40849200],["2014-01-21",58.51,57.95492,48669200],["2014-01-22",57.51,56.96442,61352900],["2014-01-23",56.63,56.09276,47951800],["2014-01-24",54.45,53.93345,55200700],["2014-01-27",53.55,53.04197,73924100],["2014-01-28",55.14,54.6169,48191200],["2014-01-29",53.53,53.02217,92995600],["2014-01-30",61.08,60.50055,150178900],["2014-01-31",62.57,61.97641,87794600],["2014-02-03",61.48,60.89675,74866600],["2014-02-04",62.75,62.1547,45985500],["2014-02-05",62.19,61.60002,51685100],["2014-02-06",62.16,61.5703,42086500],["2014-02-07",64.32,63.70981,60704300],["2014-02-10",63.55,62.94711,43666100],["2014-02-11",64.85,64.23476,45675600],["2014-02-12",64.45,63.83856,47282100],["2014-02-13",67.33,66.69126,61911700],["2014-02-14",67.09,66.45353,36694900],["2014-02-18",67.3,66.66154,43809900],["2014-02-19",68.06,67.41433,62087100],["2014-02-20",69.63,68.96943,130928900],["2014-02-21",68.59,67.9393,70932400],["2014-02-24",70.78,70.10851,76620300],["2014-02-25",69.85,69.18735,52077000],["2014-02-26",69.26,68.60294,55322700],["2014-02-27",68.94,68.28597,41653700],["2014-02-28",68.46,67.81053,66783700],["2014-03-03",67.41,66.7705,56824100],["2014-03-04",68.8,68.14729,42013500],["2014-03-05",71.57,70.89103,74567700],["2014-03-06",70.84,70.16795,46026500],["2014-03-07",69.8,69.13783,38927000],["2014-03-10",72.03,71.34666,59871600],["2014-03-11",70.1,69.43496,59408300],["2014-03-12",70.88,70.20757,46340500],["2014-03-13",68.83,68.17702,57091000],["2014-03-14",67.72,67.07755,48227000],["2014-03-17",68.74,68.08787,52197000],["2014-03-18",69.19,68.53361,40827000],["2014-03-19",68.24,67.59263,43981000],["2014-03-20",66.97,66.33467,44439000],["2014-03-21",67.24,66.60211,59999900],["2014-03-24",64.1,63.4919,85696000],["2014-03-25",64.89,64.27441,68786000],["2014-03-26",60.39,59.81709,97503900],["2014-03-27",60.97,60.39158,112650000],["2014-03-28",60.01,59.44069,67052000],["2014-03-31",60.24,59.66852,53011000],["2014-04-01",62.62,62.02594,59291000],["2014-04-02",62.72,62.12498,66277000],["2014-04-03",59.49,58.92562,83859000],["2014-04-04",56.75,56.21162,125214400],["2014-04-07",56.95,56.40972,108488000],["2014-04-08",58.19,57.63796,78836000],["2014-04-09",62.41,61.81793,100215000],["2014-04-10",59.16,58.59875,114988000],["2014-04-11",58.53,57.97473,91452000],["2014-04-14",58.89,58.33133,72325000],["2014-04-15",59.09,58.52942,108623000],["2014-04-16",59.72,59.15345,78774000],["2014-04-17",58.94,58.38085,88040000],["2014-04-21",61.24,60.65903,60364000],["2014-04-22",63.03,62.43204,60631000],["2014-04-23",61.36,60.77789,95908700],["2014-04-24",60.87,60.29254,138769000],["2014-04-25",57.71,57.16251,92502000],["2014-04-28",56.14,55.60741,107758000],["2014-04-29",58.15,57.59835,75557000],["2014-04-30",59.78,59.21287,76093000],["2014-05-01",61.15,60.56988,82429000],["2014-05-02",60.46,59.88642,54189000],["2014-05-05",61.22,60.63922,46057000],["2014-05-06",58.53,57.97473,55901000],["2014-05-07",57.39,56.84555,78587000],["2014-05-08",56.76,56.22153,61251000],["2014-05-09",57.24,56.69697,52584000],["2014-05-12",59.83,59.26241,48575000],["2014-05-13",59.83,59.26241,48525000],["2014-05-14",59.23,58.6681,47429000],["2014-05-15",57.92,57.37053,56814000],["2014-05-16",58.02,57.46957,47933000],["2014-05-19",59.21,58.64828,43034000],["2014-05-20",58.56,58.00446,53931000],["2014-05-21",60.49,59.91615,58992000],["2014-05-22",60.52,59.94585,54200000],["2014-05-23",61.35,60.76798,38294000],["2014-05-27",63.48,62.87777,55682000],["2014-05-28",63.51,62.90749,47795000],["2014-05-29",63.83,63.22446,42700000],["2014-05-30",63.3,62.69948,45253500],["2014-06-02",63.08,62.48158,35996000],["2014-06-03",62.87,62.27356,32217000],["2014-06-04",63.34,62.7391,36514000],["2014-06-05",63.19,62.59053,47352000],["2014-06-06",62.5,61.90708,42442000],["2014-06-09",62.88,62.28347,37617000],["2014-06-10",65.77,65.14606,69338000],["2014-06-11",65.78,65.15596,44242000],["2014-06-12",64.29,63.6801,55730000],["2014-06-13",64.5,63.8881,29419000],["2014-06-16",64.19,63.58105,31046000],["2014-06-17",64.4,63.78904,27715000],["2014-06-18",65.6,64.97766,35570000],["2014-06-19",64.34,63.72962,34245000],["2014-06-20",64.5,63.8881,46466000],["2014-06-23",65.37,64.74986,34560000],["2014-06-24",65.72,65.09653,57335000],["2014-06-25",67.44,66.8002,44308000],["2014-06-26",67.13,66.49315,47714000],["2014-06-27",67.6,66.95867,46461000],["2014-06-30",67.29,66.65163,27102800],["2014-07-01",68.06,67.41433,33243000],["2014-07-02",66.45,65.81959,41895000],["2014-07-03",66.29,65.66112,25203200],["2014-07-07",65.29,64.67061,28745000],["2014-07-08",62.76,62.1646,68926000],["2014-07-09",64.97,64.35364,51432000],["2014-07-10",64.87,64.25459,44422000],["2014-07-11",66.34,65.71064,39212000],["2014-07-14",67.9,67.25585,38537000],["2014-07-15",67.17,66.53277,44213200],["2014-07-16",67.66,67.01813,29541600],["2014-07-17",66.41,65.77999,38188000],["2014-07-18",68.42,67.77091,42456000],["2014-07-21",69.4,68.74162,49539000],["2014-07-22",69.27,68.61284,40398000],["2014-07-23",71.29,70.61366,78435000],["2014-07-24",74.98,74.26868,124168000],["2014-07-25",75.19,74.47668,45917000],["2014-07-28",74.92,74.20924,41725000],["2014-07-29",73.71,73.01073,41324000],["2014-07-30",74.68,73.97152,36853000],["2014-07-31",72.65,71.96078,43992000],["2014-08-01",72.36,71.67352,43535000],["2014-08-04",73.51,72.81263,30777000],["2014-08-05",72.69,72.0004,34986000],["2014-08-06",72.47,71.7825,30986000],["2014-08-07",73.17,72.47585,38141000],["2014-08-08",73.06,72.36689,27202000],["2014-08-11",73.44,72.74329,24591000],["2014-08-12",72.83,72.13908,27419000],["2014-08-13",73.77,73.07015,29266000],["2014-08-14",74.3,73.59512,22207000],["2014-08-15",73.63,72.93147,38846600],["2014-08-18",74.59,73.88238,23974000],["2014-08-19",75.29,74.57573,26679000],["2014-08-20",74.81,74.1003,22917000],["2014-08-21",74.57,73.86256,20102000],["2014-08-22",74.57,73.86256,20897000],["2014-08-25",75.02,74.3083,19734000],["2014-08-26",75.96,75.23939,23993000],["2014-08-27",74.63,73.922,36323000],["2014-08-28",73.86,73.15929,21947000],["2014-08-29",74.82,74.11018,26241000],["2014-09-02",76.68,75.95256,34979000],["2014-09-03",75.83,75.11062,32389000],["2014-09-04",75.95,75.22948,26676000],["2014-09-05",77.26,76.52705,29476000],["2014-09-08",77.89,77.15105,28183000],["2014-09-09",76.67,75.94264,28882000],["2014-09-10",77.43,76.69544,29909000],["2014-09-11",77.92,77.18079,32219000],["2014-09-12",77.48,76.74495,26676800],["2014-09-15",74.58,73.87247,49679000],["2014-09-16",76.08,75.35825,37742000],["2014-09-17",76.43,75.70491,28693000],["2014-09-18",77,76.26951,23031000],["2014-09-19",77.91,77.17088,76671000],["2014-09-22",76.8,76.0714,31961000],["2014-09-23",78.29,77.54729,36814000],["2014-09-24",78.54,77.79491,30680000],["2014-09-25",77.22,76.48743,37533000],["2014-09-26",78.79,78.04255,28872000],["2014-09-29",79,78.25053,34031000],["2014-09-30",79.04,78.29017,35899000],["2014-10-01",76.55,75.82379,55090000],["2014-10-02",77.08,76.34875,36488000],["2014-10-03",77.44,76.70534,23340000],["2014-10-06",77.56,76.8242,25729000],["2014-10-07",76.29,75.56626,25317000],["2014-10-08",77.52,76.78458,32976000],["2014-10-09",75.91,75.18986,32487000],["2014-10-10",72.91,72.21832,52146000],["2014-10-13",72.99,72.29756,43938000],["2014-10-14",73.59,72.89185,50299000],["2014-10-15",73.21,72.51546,61528000],["2014-10-16",72.63,71.94097,53529000],["2014-10-17",75.95,75.22948,76342000],["2014-10-20",76.95,76.21999,34701000],["2014-10-21",78.69,77.94348,32252000],["2014-10-22",78.37,77.62652,41862000],["2014-10-23",80.04,79.28069,35056000],["2014-10-24",80.67,79.90469,32248000],["2014-10-27",80.28,79.5184,30169000],["2014-10-28",80.77,80.00374,74212000],["2014-10-29",75.86,75.14034,106120000],["2014-10-30",74.11,73.40694,83270000],["2014-10-31",74.99,74.27857,44544000],["2014-11-03",73.88,73.17912,40727000],["2014-11-04",75.76,75.04128,39326000],["2014-11-05",74.83,74.1201,35913000],["2014-11-06",75.26,74.54602,21383000],["2014-11-07",75.6,74.88279,20774000],["2014-11-10",75,74.28848,21575100],["2014-11-11",74.61,73.90218,18715700],["2014-11-12",74.72,74.01114,26536600],["2014-11-13",74.25,73.54559,26448500],["2014-11-14",74.88,74.16962,19476900],["2014-11-17",74.24,73.53569,28701200],["2014-11-18",74.34,73.63475,20690500],["2014-11-19",73.33,72.63433,25441200],["2014-11-20",73.6,72.90176,19154900],["2014-11-21",73.75,73.05035,23060400],["2014-11-24",74.01,73.30788,22103800],["2014-11-25",75.63,74.91251,32250200],["2014-11-26",77.62,76.88364,32695300],["2014-11-28",77.7,76.96288,15992000],["2014-12-01",75.1,74.38754,31789900],["2014-12-02",75.46,74.74413,16773900],["2014-12-03",74.88,74.16962,16689900],["2014-12-04",75.24,74.5262,14362800],["2014-12-05",76.36,75.63559,24306400],["2014-12-08",76.52,75.79407,25733900],["2014-12-09",76.84,76.11103,25358600],["2014-12-10",76.18,75.45728,32210500],["2014-12-11",77.73,76.99257,33462100],["2014-12-12",77.83,77.09164,28091600],["2014-12-15",76.99,76.25961,29396500],["2014-12-16",74.69,73.98143,31554600],["2014-12-17",76.11,75.38797,29203900],["2014-12-18",78.4,77.65624,34222100],["2014-12-19",79.88,79.1222,43335000],["2014-12-22",81.45,80.67729,31395800],["2014-12-23",80.61,79.84528,19865800],["2014-12-24",80.77,80.00374,7685500],["2014-12-26",80.78,80.01365,10647400],["2014-12-29",80.02,79.26086,14134700],["2014-12-30",79.22,78.46846,14370800],["2014-12-31",78.02,77.27984,19935400],["2015-01-02",78.45,77.70576,18177500],["2015-01-05",77.19,76.45772,26452200],["2015-01-06",76.15,75.42757,27399300],["2015-01-07",76.15,75.42757,22045300],["2015-01-08",78.18,77.43832,23961000],["2015-01-09",77.74,77.00248,21157000],["2015-01-12",76.72,75.99217,19190200],["2015-01-13",76.45,75.72474,25179600],["2015-01-14",76.28,75.55635,25918600],["2015-01-15",74.05,73.34751,34134000],["2015-01-16",75.18,74.46679,21791500],["2015-01-20",76.24,75.51673,22821600],["2015-01-21",76.74,76.01199,25096700],["2015-01-22",77.65,76.91333,19519500],["2015-01-23",77.83,77.09164,16746500],["2015-01-26",77.5,76.76476,19260800],["2015-01-27",75.78,75.0611,20110000],["2015-01-28",76.24,75.51673,53306400],["2015-01-29",78,77.26003,61293500],["2015-01-30",75.91,75.18986,42649500],["2015-02-02",74.99,74.27857,41955300],["2015-02-03",75.4,74.68469,26957700],["2015-02-04",75.63,74.91251,20277400],["2015-02-05",75.61,74.89272,15062600],["2015-02-06",74.47,73.76352,21211000],["2015-02-09",74.44,73.73381,16194300],["2015-02-10",75.19,74.47668,15811300],["2015-02-11",76.51,75.78416,20877400],["2015-02-12",76.23,75.50682,17235000],["2015-02-13",75.74,75.02146,18621900],["2015-02-17",75.6,74.88279,25254400],["2015-02-18",76.71,75.98227,22426400],["2015-02-19",79.42,78.66655,45851200],["2015-02-20",79.9,79.14201,36931700],["2015-02-23",78.84,78.09206,24139100],["2015-02-24",78.45,77.70576,18897100],["2015-02-25",79.56,78.80522,25593800],["2015-02-26",80.41,79.64716,31111900],["2015-02-27",78.97,78.22083,30739200],["2015-03-02",79.75,78.99342,21662500],["2015-03-03",79.6,78.84485,18635000],["2015-03-04",80.9,80.13251,28126700],["2015-03-05",81.21,80.43958,27825700],["2015-03-06",80.01,79.25096,24488600],["2015-03-09",79.44,78.68637,18925100],["2015-03-10",77.55,76.81429,23067100],["2015-03-11",77.57,76.83411,20215700],["2015-03-12",78.93,78.1812,16093300],["2015-03-13",78.05,77.30955,18557300],["2015-03-16",78.07,77.32935,19305400],["2015-03-17",79.36,78.60712,22170000],["2015-03-18",80.91,80.14242,36912400],["2015-03-19",82.75,81.96496,42099500],["2015-03-20",83.8,83.005,44466300],["2015-03-23",84.43,83.62904,27357300],["2015-03-24",85.31,84.50069,32576500],["2015-03-25",82.92,82.13335,37436100],["2015-03-26",83.01,82.2225,32794800],["2015-03-27",83.3,82.50976,18372600],["2015-03-30",83.2,82.41068,24527700],["2015-03-31",82.22,81.44001,19734300],["2015-04-01",81.67,80.89521,22058200],["2015-04-02",81.56,80.78625,19664100],["2015-04-06",82.44,81.65791,19062900],["2015-04-07",82.32,81.53903,17467000],["2015-04-08",82.28,81.4994,18966700],["2015-04-09",82.17,81.39046,15927300],["2015-04-10",82.04,81.2617,12529700],["2015-04-13",83.01,82.2225,26883100],["2015-04-14",83.52,82.72765,19634200],["2015-04-15",82.71,81.92535,22390900],["2015-04-16",82.31,81.52913,13769700],["2015-04-17",80.78,80.01365,24215000],["2015-04-20",83.09,82.30174,28796800],["2015-04-21",83.62,82.82671,27171900],["2015-04-22",84.63,83.82711,45548000],["2015-04-23",82.41,81.6282,73728100],["2015-04-24",81.53,80.75655,29660400],["2015-04-27",81.91,81.13293,25446000],["2015-04-28",80.68,79.9146,23775300],["2015-04-29",80.47,79.7066,26430300],["2015-04-30",78.77,78.02272,28999000],["2015-05-01",78.99,78.24063,24136400],["2015-05-04",78.81,78.06234,14692000],["2015-05-05",77.56,76.8242,22311300],["2015-05-06",78.1,77.35907,28663000],["2015-05-07",78.43,77.68595,19749400],["2015-05-08",78.51,77.76518,19943600],["2015-05-11",78.01,77.26995,18874100],["2015-05-12",77.46,76.72514,21285300],["2015-05-13",78.44,77.69586,21512300],["2015-05-14",81.37,80.59807,49438000],["2015-05-15",80.42,79.65706,27069900],["2015-05-18",80.88,80.11271,21613700],["2015-05-19",80.63,79.86507,17955400],["2015-05-20",80.55,79.78585,23056900],["2015-05-21",80.48,79.7165,13402700],["2015-05-22",80.54,79.77593,19567900],["2015-05-26",79.33,78.5774,16321300],["2015-05-27",80.55,79.78585,14160900],["2015-05-28",80.15,79.38962,11982000],["2015-05-29",79.19,78.43874,16134600],["2015-06-01",80.29,79.52831,18119000],["2015-06-02",80.44,79.67688,18923300],["2015-06-03",82.44,81.65791,31775000],["2015-06-04",82.05,81.2716,20863900],["2015-06-05",82.14,81.36075,16143100],["2015-06-08",80.67,79.90469,16915500],["2015-06-09",80.67,79.90469,16497500],["2015-06-10",82.16,81.38057,21531200],["2015-06-11",81.83,81.0537,18656800],["2015-06-12",81.53,80.75655,11417900],["2015-06-15",80.71,79.94432,18805100],["2015-06-16",81.06,80.29099,13693700],["2015-06-17",81.79,81.01406,18350300],["2015-06-18",82.91,82.12345,26782600],["2015-06-19",82.51,81.72725,23353200],["2015-06-22",84.74,83.93609,29383100],["2015-06-23",87.88,87.04629,50667900],["2015-06-24",88.86,88.017,41370200],["2015-06-25",87.98,87.14535,27302000],["2015-06-26",88.01,87.17507,38214600],["2015-06-29",85.8,84.98603,35957900],["2015-06-30",85.77,84.95631,23016500],["2015-07-01",86.91,86.08552,25260000],["2015-07-02",87.29,86.4619,16908800],["2015-07-06",87.55,86.71944,24635900],["2015-07-07",87.22,86.39257,33059900],["2015-07-08",85.65,84.83747,24399300],["2015-07-09",85.88,85.06527,23307400],["2015-07-10",87.95,87.11563,23245900],["2015-07-13",90.1,89.24523,29976700],["2015-07-14",89.68,88.82922,26627800],["2015-07-15",89.76,88.90847,30886600],["2015-07-16",90.85,89.98811,21804100],["2015-07-17",94.97,94.06902,54001600],["2015-07-20",97.91,96.98114,54860500],["2015-07-21",98.39,97.45659,39453300],["2015-07-22",97.04,96.11939,28299500],["2015-07-23",95.44,94.53458,29418800],["2015-07-24",96.95,96.03026,33444900],["2015-07-27",94.17,93.27661,38585400],["2015-07-28",95.29,94.38601,35236000],["2015-07-29",96.99,96.06987,64648300],["2015-07-30",95.21,94.30675,86211300],["2015-07-31",94.01,93.11815,46509000],["2015-08-03",94.14,93.24689,29343100],["2015-08-04",94.06,93.16767,20136000],["2015-08-05",96.44,95.52509,29813200],["2015-08-06",95.12,94.21761,42271300],["2015-08-07",94.3,93.4054,23199100],["2015-08-10",94.15,93.25681,21624200],["2015-08-11",93.62,92.73184,22491000],["2015-08-12",94.19,93.29644,27050500],["2015-08-13",93.43,92.54366,17451800],["2015-08-14",94.42,93.52425,15929700],["2015-08-17",93.93,93.03889,18313500],["2015-08-18",95.17,94.26713,22278800],["2015-08-19",95.31,94.40581,23251300],["2015-08-20",90.56,89.70087,44598200],["2015-08-21",86.06,85.24358,62778700],["2015-08-24",82.09,81.31123,83710700],["2015-08-25",83,82.2126,52021200],["2015-08-26",87.19,86.36285,45124300],["2015-08-27",89.73,88.87875,42431400],["2015-08-28",91.01,90.14661,33215900],["2015-08-31",89.43,88.58159,32850700],["2015-09-01",87.23,86.40247,36097400],["2015-09-02",89.89,89.03724,27190500],["2015-09-03",88.15,87.31374,27048200],["2015-09-04",88.26,87.4227,27328700],["2015-09-08",89.53,88.68063,27012500],["2015-09-09",90.44,89.582,32551100],["2015-09-10",91.98,91.10739,26437400],["2015-09-11",92.05,91.17673,21185000],["2015-09-14",92.31,91.43427,20127900],["2015-09-15",92.9,92.01868,18859400],["2015-09-16",93.45,92.56345,16321200],["2015-09-17",94.34,93.44499,27841800],["2015-09-18",94.4,93.50445,62300000],["2015-09-21",95.55,94.64353,28790000],["2015-09-22",92.96,92.0781,36888900],["2015-09-23",93.97,93.07852,21701400],["2015-09-24",94.41,93.51436,29106000],["2015-09-25",92.77,91.88991,28961600],["2015-09-28",89.21,88.36368,41199900],["2015-09-29",86.67,85.84779,42281800],["2015-09-30",89.9,89.04714,36169100],["2015-10-01",90.95,90.08716,29283700],["2015-10-02",92.07,91.19656,37881700],["2015-10-05",94.01,93.11815,27292500],["2015-10-06",92.8,91.91964,22172800],["2015-10-07",92.4,91.52343,24129300],["2015-10-08",92.47,91.59275,27290500],["2015-10-09",93.24,92.35546,20012900],["2015-10-12",94.26,93.36578,18449600],["2015-10-13",94.12,93.22712,19480300],["2015-10-14",94.07,93.17758,19253400],["2015-10-15",95.96,95.04965,27557500],["2015-10-16",97.54,96.61466,25412900],["2015-10-19",98.47,97.53584,23729900],["2015-10-20",97,96.07978,30881800],["2015-10-21",97.11,96.18874,21917800],["2015-10-22",99.67,98.72444,26392100],["2015-10-23",102.19,101.22054,42809700],["2015-10-26",103.77,102.78555,25961200],["2015-10-27",103.7,102.71621,23795500],["2015-10-28",104.2,103.21146,24081500],["2015-10-29",104.88,103.88502,20316700],["2015-10-30",101.97,101.00262,33487100],["2015-11-02",103.31,102.32992,24003900],["2015-11-03",102.58,101.60683,21242300],["2015-11-04",103.94,102.95394,43469300],["2015-11-05",108.76,107.72823,63232900],["2015-11-06",107.1,106.08395,35084300],["2015-11-09",106.49,105.47975,26383500],["2015-11-10",107.91,106.88628,25031700],["2015-11-11",109.01,107.97585,25057100],["2015-11-12",108.02,106.99522,20924700],["2015-11-13",103.95,102.96384,30278400],["2015-11-16",104.04,103.05299,49309200],["2015-11-17",105.13,104.13264,26807200],["2015-11-18",107.77,106.7476,23836500],["2015-11-19",106.26,105.25194,25520600],["2015-11-20",107.32,106.30188,22129600],["2015-11-23",106.95,105.93538,19897200],["2015-11-24",105.74,104.73686,23577300],["2015-11-25",105.41,104.40999,15150800],["2015-11-27",105.45,104.44961,5913100],["2015-11-30",104.24,103.2511,20383200],["2015-12-01",107.12,106.10378,22781900],["2015-12-02",106.07,105.06373,24429100],["2015-12-03",104.38,103.38976,23236500],["2015-12-04",106.18,105.17269,21224700],["2015-12-07",105.61,104.60809,15474900],["2015-12-08",106.49,105.47975,20401800],["2015-12-09",104.6,103.60767,23517300],["2015-12-10",105.42,104.41988,17454300],["2015-12-11",102.12,101.15121,26427700],["2015-12-14",104.66,103.66712,24648100],["2015-12-15",104.55,103.55816,21764300],["2015-12-16",106.79,105.77689,22680500],["2015-12-17",106.22,105.21232,21675700],["2015-12-18",104.04,103.05299,35994200],["2015-12-21",104.77,103.77605,16138800],["2015-12-22",105.51,104.50905,14597100],["2015-12-23",104.63,103.63739,19599700],["2015-12-24",105.02,104.02369,6501800],["2015-12-28",105.93,104.92506,13069700],["2015-12-29",107.26,106.24244,17179900],["2015-12-30",106.22,105.21232,13115000],["2015-12-31",104.66,103.66712,18391100],["2016-01-04",102.22,101.25025,37912400],["2016-01-05",102.73,101.75544,23258200],["2016-01-06",102.97,101.99315,25096200],["2016-01-07",97.92,96.99106,45172900],["2016-01-08",97.33,96.40664,35402300],["2016-01-11",97.51,96.58495,29932400],["2016-01-12",99.37,98.42729,28395400],["2016-01-13",95.44,94.53458,33410600],["2016-01-14",98.37,97.43678,48658600],["2016-01-15",94.97,94.06902,46132800],["2016-01-19",95.26,94.35629,30998300],["2016-01-20",94.35,93.45491,59051400],["2016-01-21",94.16,93.26672,30518900],["2016-01-22",97.94,97.01087,30495400],["2016-01-25",97.01,96.08969,32482000],["2016-01-26",97.34,96.41656,26877100],["2016-01-27",94.45,93.55398,58699400],["2016-01-28",109.11,108.0749,107475300],["2016-01-29",112.21,111.14548,62739500],["2016-02-01",115.09,113.99815,46132700],["2016-02-02",114.61,113.52272,59778600],["2016-02-03",112.69,111.62093,56919300],["2016-02-04",110.49,109.4418,38890200],["2016-02-05",104.07,103.08271,76894700],["2016-02-08",99.75,98.80368,71229700],["2016-02-09",99.54,98.59569,62709000],["2016-02-10",101,100.04183,45179400],["2016-02-11",101.91,100.94321,43670600],["2016-02-12",102.01,101.04224,36176800],["2016-02-16",101.61,100.64605,45687200],["2016-02-17",105.2,104.20197,44073400],["2016-02-18",103.47,102.48839,29593500],["2016-02-19",104.57,103.57797,32404500],["2016-02-22",107.16,106.1434,35709700],["2016-02-23",105.46,104.45952,25319300],["2016-02-24",106.88,105.86604,34412400],["2016-02-25",108.07,107.04476,29906300],["2016-02-26",107.92,106.89618,26686200],["2016-02-29",106.92,105.90568,32779000],["2016-03-01",109.82,108.77816,26817300],["2016-03-02",109.95,108.90692,25670200],["2016-03-03",109.58,108.54043,21353100],["2016-03-04",108.39,107.36173,24938900],["2016-03-07",105.73,104.72697,31436400],["2016-03-08",105.93,104.92506,25617000],["2016-03-09",107.51,106.49008,20493300],["2016-03-10",107.32,106.30188,24854300],["2016-03-11",109.41,108.37206,20697600],["2016-03-14",109.89,108.8475,17249400],["2016-03-15",110.67,109.62009,17618500],["2016-03-16",112.18,111.11576,24744800],["2016-03-17",111.02,109.96677,24241200],["2016-03-18",111.45,110.3927,36256900],["2016-03-21",111.85,110.78889,18448000],["2016-03-22",112.25,111.1851,19001100],["2016-03-23",112.54,111.47234,18562000],["2016-03-24",113.05,111.97752,17839100],["2016-03-28",113.69,112.61144,21351800],["2016-03-29",116.14,115.0382,29825300],["2016-03-30",114.7,113.61187,33235200],["2016-03-31",114.1,113.01756,21207500],["2016-04-01",116.06,114.95895,24760500],["2016-04-04",112.55,111.48225,48487900],["2016-04-05",112.22,111.15539,22962400],["2016-04-06",113.71,112.63125,20814600],["2016-04-07",113.64,112.56191,20714500],["2016-04-08",110.63,109.58047,48497800],["2016-04-11",108.99,107.95603,39762300],["2016-04-12",110.61,109.56067,26248100],["2016-04-13",110.51,109.46162,88227400],["2016-04-14",110.84,109.78848,28473300],["2016-04-15",109.64,108.59986,20922800],["2016-04-18",110.45,109.40218,21167200],["2016-04-19",112.29,111.22473,30210500],["2016-04-20",112.42,111.35349,21027900],["2016-04-21",113.44,112.36382,20875200],["2016-04-22",110.56,109.51114,38458200],["2016-04-25",110.1,109.0555,21017900],["2016-04-26",108.76,107.72823,22521500],["2016-04-27",108.89,107.85699,52213100],["2016-04-28",116.73,115.6226,87110100],["2016-04-29",117.58,116.46455,37140600],["2016-05-02",118.57,117.44514,28095200],["2016-05-03",117.43,116.31596,24117500],["2016-05-04",118.06,116.93998,23448400],["2016-05-05",117.81,116.69235,22056700],["2016-05-06",119.49,118.35642,26395600],["2016-05-09",119.24,118.10879,21138100],["2016-05-10",120.5,119.35683,23220000],["2016-05-11",119.52,118.38614,22038400],["2016-05-12",120.28,119.13892,22035500],["2016-05-13",119.81,118.67338,18124300],["2016-05-16",118.67,117.5442,31247800],["2016-05-17",117.35,116.23672,21328600],["2016-05-18",117.65,116.53387,21642300],["2016-05-19",116.81,115.70182,20544100],["2016-05-20",117.35,116.23672,18944800],["2016-05-23",115.97,114.86981,20441000],["2016-05-24",117.7,116.5834,20183600],["2016-05-25",117.89,116.7716,20019800],["2016-05-26",119.47,118.33662,18481300],["2016-05-27",119.38,118.24746,13493600],["2016-05-31",118.81,117.68288,23547600],["2016-06-01",118.78,117.65316,15029500],["2016-06-02",118.93,117.80173,13228300],["2016-06-03",118.47,117.34609,14135100],["2016-06-06",118.79,117.66306,12744700],["2016-06-07",117.76,116.64285,17103000],["2016-06-08",118.39,117.26685,14505600],["2016-06-09",118.56,117.43524,13859200],["2016-06-10",116.62,115.51365,18510800],["2016-06-13",113.95,112.86898,31718200],["2016-06-14",114.94,113.84959,17618500],["2016-06-15",114.6,113.51281,19819400],["2016-06-16",114.39,113.3048,19236300],["2016-06-17",113.02,111.94781,24644300],["2016-06-20",113.37,112.29449,20785400],["2016-06-21",114.38,113.2949,19166300],["2016-06-22",113.91,112.82935,14846300],["2016-06-23",115.08,113.98825,16176900],["2016-06-24",112.08,111.01673,40643100],["2016-06-27",108.97,107.93623,36130400],["2016-06-28",112.7,111.63084,26813800],["2016-06-29",114.16,113.07698,20968300],["2016-06-30",114.28,113.19584,23192700],["2016-07-01",114.19,113.10671,14980000],["2016-07-05",114.2,113.11661,14207000],["2016-07-06",116.7,115.59288,24337600],["2016-07-07",115.85,114.75096,16630200],["2016-07-08",117.24,116.12775,18142600],["2016-07-11",117.87,116.75179,17711600],["2016-07-12",117.93,116.81123,15217700],["2016-07-13",116.78,115.67212,16207700],["2016-07-14",117.29,116.17729,14579700],["2016-07-15",116.86,115.75137,16646000],["2016-07-18",119.37,118.23756,20868400],["2016-07-19",120.61,119.4658,21541300],["2016-07-20",121.92,120.76336,20046500],["2016-07-21",120.61,119.4658,17801700],["2016-07-22",121,119.8521,18422400],["2016-07-25",121.63,120.47611,18487400],["2016-07-26",121.22,120.06999,17612000],["2016-07-27",123.34,122.16989,52654200],["2016-07-28",125,123.81416,78955800],["2016-07-29",123.94,122.76421,35058800],["2016-08-01",124.31,123.13069,25006900],["2016-08-02",123.09,121.92226,23968400],["2016-08-03",122.51,121.34776,18525300],["2016-08-04",124.36,123.18022,21066000],["2016-08-05",125.15,123.96272,20184000],["2016-08-08",125.26,124.07168,15233900],["2016-08-09",125.06,123.87357,19621000],["2016-08-10",124.88,123.69528,10670100],["2016-08-11",124.9,123.7151,11729500],["2016-08-12",124.88,123.69528,12159000],["2016-08-15",123.9,122.72458,19295100],["2016-08-16",123.3,122.13029,14222400],["2016-08-17",124.37,123.19013,13794200],["2016-08-18",123.91,122.7345,12400800],["2016-08-19",123.56,122.3878,11688300],["2016-08-22",124.15,122.97221,14386400],["2016-08-23",124.37,123.19013,13309500],["2016-08-24",123.48,122.30858,12243700],["2016-08-25",123.89,122.71468,10730800],["2016-08-26",124.96,123.77454,17504800],["2016-08-29",126.54,125.33955,15925900],["2016-08-30",125.84,124.64618,17804300],["2016-08-31",126.12,124.92352,14200600],["2016-09-01",126.17,124.97305,13536100],["2016-09-02",126.51,125.30984,12118800],["2016-09-06",129.73,128.49931,26278400],["2016-09-07",131.05,129.80675,27990800],["2016-09-08",130.27,129.03415,15676600],["2016-09-09",127.1,125.89422,27100700],["2016-09-12",128.69,127.46915,21252800],["2016-09-13",127.21,126.00318,18016200],["2016-09-14",127.77,126.55786,15691100],["2016-09-15",128.35001,127.13237,15077200],["2016-09-16",129.07001,127.84555,24119200],["2016-09-19",128.64999,127.42951,14958800],["2016-09-20",128.64,127.41962,11083800],["2016-09-21",129.94,128.70728,14068300],["2016-09-22",130.08,128.84598,15538300],["2016-09-23",127.96,126.74606,28326300],["2016-09-26",127.31,126.10223,15064900],["2016-09-27",128.69,127.46915,15637100],["2016-09-28",129.23,128.00404,12047600],["2016-09-29",128.09,126.87482,14532200],["2016-09-30",128.27,127.05312,18402900],["2016-10-03",128.77,127.54838,13156900],["2016-10-04",128.19,126.97389,14307500],["2016-10-05",128.47,127.25122,12386800],["2016-10-06",128.74001,127.51867,11682700],["2016-10-07",128.99001,127.7663,12804400],["2016-10-10",130.24001,129.00444,15138700],["2016-10-11",128.88,127.65733,17537900],["2016-10-12",129.05,127.82574,11073000],["2016-10-13",127.82,126.60739,17139300],["2016-10-14",127.88,126.66683,13345300],["2016-10-17",127.54,126.33006,11351700],["2016-10-18",128.57001,127.3503,13504000],["2016-10-19",130.11,128.87567,16752300],["2016-10-20",130,128.76669,13167500],["2016-10-21",132.07001,130.81711,19088800],["2016-10-24",133.28,132.01558,17470200],["2016-10-25",132.28999,131.03499,13336800],["2016-10-26",131.03999,129.79684,13084700],["2016-10-27",129.69,128.45966,16741400],["2016-10-28",131.28999,130.04448,24545500],["2016-10-31",130.99001,129.74731,15669000],["2016-11-01",129.5,128.27147,22077800],["2016-11-02",127.17,125.96356,39640900],["2016-11-03",120,118.86157,63766300],["2016-11-04",120.75,119.60447,30545500],["2016-11-07",122.15,120.99119,23008900],["2016-11-08",124.22,123.04156,19460800],["2016-11-09",123.18,122.01141,31916000],["2016-11-10",120.8,119.65399,67846700],["2016-11-11",119.02,117.89088,32840100],["2016-11-14",115.08,113.98825,51377000],["2016-11-15",117.2,116.08814,34681400],["2016-11-16",116.34,115.23631,32397900],["2016-11-17",117.79,116.67255,18597800],["2016-11-18",117.02,115.90984,22879300],["2016-11-21",121.77,120.61478,35415400],["2016-11-22",121.47,120.31763,26089200],["2016-11-23",120.84,119.6936,15672100],["2016-11-25",120.38,119.23796,8658600],["2016-11-28",120.41,119.2677,18101300],["2016-11-29",120.87,119.72333,18891000],["2016-11-30",118.42,117.29656,30188900],["2016-12-01",115.1,114.00806,43277000],["2016-12-02",115.4,114.30522,25070400],["2016-12-05",117.43,116.31596,20201500],["2016-12-06",117.31,116.1971,19131200],["2016-12-07",117.95,116.83102,21913700],["2016-12-08",118.91,117.78191,22442800],["2016-12-09",119.68,118.54461,17464700],["2016-12-12",117.77,116.65274,17805500],["2016-12-13",120.31,119.16863,29768000],["2016-12-14",120.21,119.06958,25913100],["2016-12-15",120.57,119.42617,20139600],["2016-12-16",119.87,118.73282,25324300],["2016-12-19",119.24,118.10879,15918100],["2016-12-20",119.09,117.96023,13684400],["2016-12-21",119.04,117.91069,10767600],["2016-12-22",117.4,116.28624,16258600],["2016-12-23",117.27,116.15748,10890000],["2016-12-27",118.01,116.89046,12051500],["2016-12-28",116.92,115.81081,12087400],["2016-12-29",116.35,115.24622,9934900],["2016-12-30",115.05,113.95853,18684100],["2017-01-03",116.86,115.75137,20663900],["2017-01-04",118.69,117.564,19630900],["2017-01-05",120.67,119.52522,19492200],["2017-01-06",123.41,122.23923,28545300],["2017-01-09",124.9,123.7151,22880400],["2017-01-10",124.35,123.17031,17324600],["2017-01-11",126.09,124.89381,18356500],["2017-01-12",126.62,125.41878,18653900],["2017-01-13",128.34,127.12245,24884300],["2017-01-17",127.87,126.65693,15294500],["2017-01-18",127.92,126.70644,13145900],["2017-01-19",127.55,126.33997,12195500],["2017-01-20",127.04,125.83479,19097200],["2017-01-23",128.92999,127.70683,16593600],["2017-01-24",129.37,128.14268,15162700],["2017-01-25",131.48,130.23271,18731300],["2017-01-26",132.78,131.52034,20020100],["2017-01-27",132.17999,130.92601,19539500],["2017-01-30",130.98,129.73741,18956100],["2017-01-31",130.32001,129.08371,19790500],["2017-02-01",133.23,131.96608,50139800],["2017-02-02",130.84,129.59875,54366400],["2017-02-03",130.98,129.73741,24804900],["2017-02-06",132.06,130.80716,17058500],["2017-02-07",131.84,130.58925,14596400],["2017-02-08",134.2,132.92686,22390600],["2017-02-09",134.14,132.86746,16470600],["2017-02-10",134.19,132.91696,15061900],["2017-02-13",134.05,132.77832,13526200],["2017-02-14",133.85001,132.5802,14364900],["2017-02-15",133.44,132.17407,13226500],["2017-02-16",133.84,132.57027,12831100],["2017-02-17",133.53,132.26321,12276500],["2017-02-21",133.72,132.45142,14759100],["2017-02-22",136.12,134.82866,27360100],["2017-02-23",135.36,134.07585,18422500],["2017-02-24",135.44,134.15511,12625700],["2017-02-27",136.41,135.11589,14306700],["2017-02-28",135.53999,134.25414,16112100],["2017-03-01",137.42,136.11629,16257000],["2017-03-02",136.75999,135.46257,12294800],["2017-03-03",137.17,135.86868,11160600],["2017-03-06",137.42,136.11629,12748200],["2017-03-07",137.3,135.9975,13527100],["2017-03-08",137.72,136.41348,10184500],["2017-03-09",138.24001,136.92853,15535300],["2017-03-10",138.78999,137.47333,16314100],["2017-03-13",139.60001,138.27565,10955500],["2017-03-14",139.32001,137.99831,12944000],["2017-03-15",139.72,138.39449,19344800],["2017-03-16",139.99001,138.66196,13612900],["2017-03-17",139.84,138.51338,20592800],["2017-03-20",139.94,138.61244,12099500],["2017-03-21",138.50999,137.19597,29894800],["2017-03-22",139.59,138.26573,17055400],["2017-03-23",139.53,138.20631,13022800],["2017-03-24",140.34,139.00862,16664700],["2017-03-27",140.32001,138.98882,12800500],["2017-03-28",141.75999,140.41513,14679400],["2017-03-29",142.64999,141.29669,16527600],["2017-03-30",142.41,141.05896,12404000],["2017-03-31",142.05,140.70241,11478300],["2017-04-03",142.28,140.93022,13564000],["2017-04-04",141.73,140.38544,12948600],["2017-04-05",141.85001,140.50432,17158100],["2017-04-06",141.17,139.83075,15103400],["2017-04-07",140.78,139.44443,11818300],["2017-04-10",141.03999,139.70197,9039400],["2017-04-11",139.92,138.59259,16638100],["2017-04-12",139.58,138.25583,11612500],["2017-04-13",139.39,138.06764,10965600],["2017-04-17",141.42,140.07835,11519700],["2017-04-18",140.96001,139.62273,14807500],["2017-04-19",142.27,140.92032,15563900],["2017-04-20",143.8,142.43581,15968200],["2017-04-21",143.67999,142.31694,12382000],["2017-04-24",145.47,144.08994,14407200],["2017-04-25",146.49001,145.1003,17767500],["2017-04-26",146.56,145.16959,12395000],["2017-04-27",147.7,146.29881,11275100],["2017-04-28",150.25,148.82462,30652200],["2017-05-01",152.46001,151.01364,25218300],["2017-05-02",152.78,151.3306,21870400],["2017-05-03",151.8,150.35992,29782500],["2017-05-04",150.85001,149.41891,36225500],["2017-05-05",150.24001,148.81471,17148500],["2017-05-08",151.06,149.62691,15827500],["2017-05-09",150.48,149.0524,17453900],["2017-05-10",150.28999,148.86423,12080700],["2017-05-11",150.03999,148.61659,11841900],["2017-05-12",150.33,148.90385,9598200],["2017-05-15",150.19,148.76518,15064700],["2017-05-16",149.78,148.35905,14550800],["2017-05-17",144.85001,143.47581,28300100],["2017-05-18",147.66,146.25916,23031600],["2017-05-19",148.06,146.6554,16187900],["2017-05-22",148.24001,146.83368,12586700],["2017-05-23",148.07001,146.66528,12817800],["2017-05-24",150.03999,148.61659,17862400],["2017-05-25",151.96001,150.51837,19891400],["2017-05-26",152.13,150.68677,14996200],["2017-05-30",152.38,150.9344,13226000],["2017-05-31",151.46001,150.02313,18023900],["2017-06-01",151.53,150.09247,14530600],["2017-06-02",153.61,152.15273,16854400],["2017-06-05",153.63,152.17255,12520400],["2017-06-06",152.81,151.36034,13457100],["2017-06-07",153.12,151.66734,12066700],["2017-06-08",154.71001,153.24231,17799400],["2017-06-09",149.60001,148.18077,35577700],["2017-06-12",148.44,147.03175,33170200],["2017-06-13",150.67999,149.25052,20483400],["2017-06-14",150.25,148.82462,20808800],["2017-06-15",149.8,148.37886,18994200],["2017-06-16",150.64,149.21091,22882400],["2017-06-19",152.87,151.41974,19026500],["2017-06-20",152.25,150.80565,14743900],["2017-06-21",153.91,152.44987,15039800],["2017-06-22",153.39999,151.94472,13005500],["2017-06-23",155.07001,153.59888,18027000],["2017-06-26",153.59,152.1329,18049700],["2017-06-27",150.58,149.15146,19360800],["2017-06-28",153.24001,151.78625,16719100],["2017-06-29",151.03999,149.6071,23973500],["2017-06-30",150.98,149.54767,17666000],["2017-07-03",148.42999,147.02187,13862700],["2017-07-05",150.34,148.91374,14334300],["2017-07-06",148.82001,147.40817,14951800],["2017-07-07",151.44,150.00331,13615900],["2017-07-10",153.5,152.04378,13378700],["2017-07-11",155.27,153.79698,13667700],["2017-07-12",158.89999,157.39253,22739400],["2017-07-13",159.25999,157.74915,13929200],["2017-07-14",159.97,158.45241,16371200],["2017-07-17",159.73,158.21463,12858800],["2017-07-18",162.86,161.31497,23722900],["2017-07-19",164.14,162.58281,26273600],["2017-07-20",164.53,162.96912,18523100],["2017-07-21",164.42999,162.87006,14744000],["2017-07-24",166,164.4252,17367000],["2017-07-25",165.28,163.71204,15383200],["2017-07-26",165.61,164.03886,35236900],["2017-07-27",170.44,168.82306,68910700],["2017-07-28",172.45,170.81398,24557600],["2017-07-31",169.25,167.64436,25478900],["2017-08-01",169.86,168.24855,14385000],["2017-08-02",169.3,167.69389,17433800],["2017-08-03",168.59,166.99062,10793800],["2017-08-04",169.62,168.01082,10777700],["2017-08-07",171.98,170.34848,12787800],["2017-08-08",171.23,169.60558,14393500],["2017-08-09",171.17999,169.55605,10815000],["2017-08-10",167.39999,165.8119,20832700],["2017-08-11",168.08,166.48547,13791200],["2017-08-14",170.75,169.13011,12954200],["2017-08-15",171,169.37775,8729200],["2017-08-16",170,168.38725,15779900],["2017-08-17",166.91,165.32655,17216000],["2017-08-18",167.41,165.82181,15093600],["2017-08-21",167.78,166.18828,11907500],["2017-08-22",169.64,168.03065,11391000],["2017-08-23",168.71001,167.10948,9856500],["2017-08-24",167.74001,166.1487,14030400],["2017-08-25",166.32001,164.74217,12614500],["2017-08-28",167.24001,165.65343,8553700],["2017-08-29",168.05,166.45575,11121000],["2017-08-30",169.92,168.308,11138300],["2017-08-31",171.97,170.33853,17226500],["2017-09-01",172.02,170.38808,11677600],["2017-09-05",170.72,169.1004,13210900],["2017-09-06",172.09,170.45738,13906300],["2017-09-07",173.21001,171.56679,18049500],["2017-09-08",170.95,169.32822,10998500],["2017-09-11",173.50999,171.86395,12372000],["2017-09-12",172.96001,171.31918,11186300],["2017-09-13",173.05,171.40833,9119300],["2017-09-14",170.96001,169.33813,15615700],["2017-09-15",171.64,170.01169,15660500],["2017-09-18",170.00999,168.39711,12954000],["2017-09-19",172.52,170.88332,13168600],["2017-09-20",172.17,170.53662,12264100],["2017-09-21",171.11,169.48671,11161400],["2017-09-22",170.53999,168.9221,12097100],["2017-09-25",162.87,161.32487,41251600],["2017-09-26",164.21001,162.65219,23363300],["2017-09-27",167.67999,166.08922,19242500],["2017-09-28",168.73,167.1293,12178700],["2017-09-29",170.87,169.24898,15340400],["2017-10-02",169.47,167.86226,13392300],["2017-10-03",169.96001,168.34763,8190300],["2017-10-04",168.42,166.8222,12127900],["2017-10-05",171.24001,169.61548,14580600],["2017-10-06",172.23,170.59608,13124500],["2017-10-09",172.5,170.86353,14570400],["2017-10-10",171.59,169.96214,11341100],["2017-10-11",172.74001,171.10126,11283700],["2017-10-12",172.55,170.91306,10351000],["2017-10-13",173.74001,172.09177,13658300],["2017-10-16",174.52,172.86438,11498800],["2017-10-17",176.11,174.4393,15990100],["2017-10-18",176.03,174.36005,12752400],["2017-10-19",174.56,172.90396,14048400],["2017-10-20",174.98,173.32001,12602200],["2017-10-23",171.27,169.64517,13852700],["2017-10-24",171.8,170.17018,12267900],["2017-10-25",170.60001,168.98155,15868200],["2017-10-26",170.63,169.01128,11833100],["2017-10-27",177.88,176.19247,30285300],["2017-10-30",179.87,178.1636,24353200],["2017-10-31",180.06,178.35178,20174200],["2017-11-01",182.66,180.92715,40918300],["2017-11-02",178.92,177.22261,35529900],["2017-11-03",178.92,177.22261,17822100],["2017-11-06",180.17,178.46078,13312700],["2017-11-07",180.25,178.54001,12928200],["2017-11-08",179.56,177.85654,10494100],["2017-11-09",179.3,177.59903,12610300],["2017-11-10",178.46001,176.76701,11070200],["2017-11-13",178.77,177.07407,9523400],["2017-11-14",178.07001,176.38069,9585900],["2017-11-15",177.95,176.2618,10253700],["2017-11-16",179.59,177.88626,15607600],["2017-11-17",179,177.30185,13018000],["2017-11-20",178.74001,177.04433,10052400],["2017-11-21",181.86,180.13474,14504000],["2017-11-22",180.87,179.15408,10376300],["2017-11-24",182.78,181.04599,9426300],["2017-11-27",183.03,181.29362,12344500],["2017-11-28",182.42,180.68942,14379700],["2017-11-29",175.13,173.46857,41933500],["2017-11-30",177.17999,175.49916,25307600],["2017-12-01",175.10001,173.43889,20182500],["2017-12-04",171.47,169.84329,24459400],["2017-12-05",172.83,171.1904,20184900],["2017-12-06",176.06,174.38971,20255800],["2017-12-07",180.14,178.43103,20404500],["2017-12-08",179,177.30185,19883800],["2017-12-11",179.03999,177.34146,13168600],["2017-12-12",176.96001,175.28122,16854100],["2017-12-13",178.3,176.60851,14615700],["2017-12-14",178.39,176.69765,13591000],["2017-12-15",180.17999,178.47067,28463100],["2017-12-18",180.82001,179.10458,17265400],["2017-12-19",179.50999,177.80702,14920600],["2017-12-20",177.89,176.20239,11860500],["2017-12-21",177.45,175.76654,11600700],["2017-12-22",177.2,175.51891,8509500],["2017-12-26",175.99001,174.3204,8897300],["2017-12-27",177.62,175.93495,9496100],["2017-12-28",177.92,176.23213,12220800],["2017-12-29",176.46001,174.78595,10261500],["2018-01-02",181.42,179.6989,18151900],["2018-01-03",184.67,182.91808,16886600],["2018-01-04",184.33,182.58131,13880900],["2018-01-05",186.85001,185.07738,13574500],["2018-01-08",188.28,186.49379,17994700],["2018-01-09",187.87,186.08772,12393100],["2018-01-10",187.84,186.058,10529900],["2018-01-11",187.77,185.98866,9588600],["2018-01-12",179.37,177.66835,77551300],["2018-01-16",178.39,176.69765,36183800],["2018-01-17",177.60001,175.91515,27992400],["2018-01-18",179.8,178.09428,23304900],["2018-01-19",181.28999,179.57013,26826500],["2018-01-22",185.37,183.6114,21059500],["2018-01-23",189.35001,187.55368,25678800],["2018-01-24",186.55,184.78024,24334500],["2018-01-25",187.48,185.70139,17377700],["2018-01-26",190,188.19749,17759200],["2018-01-29",185.98,184.21565,20453200],["2018-01-30",187.12,185.3448,20858600],["2018-01-31",186.89,185.117,43275100],["2018-02-01",193.09,191.25818,54211300],["2018-02-02",190.28,188.47485,26677500],["2018-02-05",181.25999,179.54042,33128200],["2018-02-06",185.31,183.552,37758500],["2018-02-07",180.17999,178.47067,27601900],["2018-02-08",171.58,169.95226,38478300],["2018-02-09",176.11,174.4393,39887600],["2018-02-12",176.41,174.73643,32092100],["2018-02-13",173.14999,171.50735,21809400],["2018-02-14",179.52,177.81694,28929700],["2018-02-15",179.96001,178.25276,20922100],["2018-02-16",177.36,175.6774,20645300],["2018-02-20",176.00999,174.34021,21204900],["2018-02-21",177.91,176.22218,23200800],["2018-02-22",178.99001,177.29196,18464200],["2018-02-23",183.28999,181.55118,19007300],["2018-02-26",184.92999,183.17561,17599700],["2018-02-27",181.46001,179.73851,15849800],["2018-02-28",178.32001,176.62834,18783000],["2018-03-01",175.94,174.2709,23201600],["2018-03-02",176.62,174.94443,20025900],["2018-03-05",180.39999,178.68857,16189300],["2018-03-06",179.78,178.07448,15086800],["2018-03-07",183.71001,181.96718,19097300],["2018-03-08",182.34,180.61017,17225900],["2018-03-09",185.23,183.47275,18526300],["2018-03-12",184.75999,183.00722,15301200],["2018-03-13",181.88,180.15453,18067500],["2018-03-14",184.19,182.44264,16821700],["2018-03-15",183.86,182.11574,15614300],["2018-03-16",185.09,183.33408,24403400],["2018-03-19",172.56,170.92294,88140100],["2018-03-20",168.14999,166.55476,129851800],["2018-03-21",169.39,167.78304,106598800],["2018-03-22",164.89,163.32573,73743000],["2018-03-23",159.39,157.87788,53609700],["2018-03-26",160.06,158.54153,126116600],["2018-03-27",152.22,150.77594,79117000],["2018-03-28",153.03,151.57825,60029200],["2018-03-29",159.78999,158.27409,59434300],["2018-04-02",155.39,153.91585,36796000],["2018-04-03",156.11,154.62903,42543900],["2018-04-04",155.10001,153.62859,49885600],["2018-04-05",159.34,157.82837,41449600],["2018-04-06",157.2,155.70871,41644800],["2018-04-09",157.92999,156.43176,34915200],["2018-04-10",165.03999,163.4743,57889300],["2018-04-11",166.32001,164.74217,56144600],["2018-04-12",163.87,162.3154,38263000],["2018-04-13",164.52,162.95923,19990600],["2018-04-16",164.83,163.2663,18119400],["2018-04-17",168.66,167.05997,22743000],["2018-04-18",166.36,164.78177,20969600],["2018-04-19",168.10001,166.50525,22235000],["2018-04-20",166.28,164.70253,19119400],["2018-04-23",165.84,164.26669,23088100],["2018-04-24",159.69,158.17505,35079900],["2018-04-25",159.69,158.17505,41083600],["2018-04-26",174.16,172.50778,77556900],["2018-04-27",173.59,171.94319,29804700],["2018-04-30",172,170.36829,20750500],["2018-05-01",173.86,172.21062,26025900],["2018-05-02",176.07001,174.39967,30424500],["2018-05-03",174.02,172.36909,24026100],["2018-05-04",176.61,174.93451,17677800],["2018-05-07",177.97,176.28162,18697200],["2018-05-08",178.92,177.22261,15577200],["2018-05-09",182.66,180.92715,23282800],["2018-05-10",185.53,183.7699,21071400],["2018-05-11",186.99001,185.21606,21207800],["2018-05-14",186.64,184.86935,15646700],["2018-05-15",184.32001,182.5714,15429400],["2018-05-16",183.2,181.46201,16975500],["2018-05-17",183.75999,182.01666,14840700],["2018-05-18",182.67999,180.94693,13130500],["2018-05-21",184.49001,182.73978,13532900],["2018-05-22",183.8,182.05632,12731400],["2018-05-23",186.89999,185.12691,16628100],["2018-05-24",185.92999,184.16609,12354700],["2018-05-25",184.92,183.1657,10965100],["2018-05-29",185.74001,183.97789,16398900],["2018-05-30",187.67,185.8896,13736900],["2018-05-31",191.78,189.96063,30782600],["2018-06-01",193.99001,192.14964,17307200],["2018-06-04",193.28,191.44638,18939800],["2018-06-05",192.94,191.10959,15544300],["2018-06-06",191.34,189.52478,22558900],["2018-06-07",188.17999,186.39476,21503200],["2018-06-08",189.10001,187.30603,12677100],["2018-06-11",191.53999,189.7229,12928900],["2018-06-12",192.39999,190.57474,11562700],["2018-06-13",192.41,190.58464,15853800],["2018-06-14",196.81,194.9429,19120900],["2018-06-15",195.85001,193.992,21860900],["2018-06-18",198.31,196.42865,16826000],["2018-06-19",197.49001,195.61646,19994000],["2018-06-20",202,200.08366,28230900],["2018-06-21",201.5,199.58841,19045700],["2018-06-22",201.74001,199.82614,17420200],["2018-06-25",196.35001,194.48727,25275100],["2018-06-26",199,197.11212,17897600],["2018-06-27",195.84,193.98212,18734400],["2018-06-28",196.23,194.36842,18172400],["2018-06-29",194.32001,192.47653,15811600],["2018-07-02",197.36,195.48769,13961600],["2018-07-03",192.73,190.90158,13489500],["2018-07-05",198.45,196.56735,19684200],["2018-07-06",203.23,201.30199,19740100],["2018-07-09",204.74001,202.79767,18149400],["2018-07-10",203.53999,201.60904,13190100],["2018-07-11",202.53999,200.61855,12927400],["2018-07-12",206.92,204.95697,15454700],["2018-07-13",207.32001,205.35321,11486800],["2018-07-16",207.23,205.26407,11078200],["2018-07-17",209.99001,207.99786,15349900],["2018-07-18",209.36,207.37386,15334900],["2018-07-19",208.09,206.11586,11350400],["2018-07-20",209.94,207.94833,16163900],["2018-07-23",210.91,208.90915,16732000],["2018-07-24",214.67,212.63347,28468700],["2018-07-25",217.5,215.43661,58954200],["2018-07-26",176.25999,174.58786,169803700],["2018-07-27",174.89,173.23087,60073700],["2018-07-30",171.06,169.43716,65280800],["2018-07-31",172.58,170.94276,40356500],["2018-08-01",171.64999,170.02158,34042100],["2018-08-02",176.37,174.69682,32400000],["2018-08-03",177.78,176.09343,24763400],["2018-08-06",185.69,183.92838,49716200],["2018-08-07",183.81,182.06621,33398600],["2018-08-08",185.17999,183.42323,22205200],["2018-08-09",183.09,181.35306,19732100],["2018-08-10",180.25999,178.5499,21500400],["2018-08-13",180.05,178.3419,17423300],["2018-08-14",181.11,179.39185,19102000],["2018-08-15",179.53,177.82684,33020200],["2018-08-16",174.7,173.04265,31351800],["2018-08-17",173.8,172.15121,24893200],["2018-08-20",172.5,170.86353,21518000],["2018-08-21",172.62,170.98236,19578500],["2018-08-22",173.64,171.99272,16894100],["2018-08-23",172.89999,171.2597,18053600],["2018-08-24",174.64999,172.99312,14631600],["2018-08-27",177.46001,175.77647,17921900],["2018-08-28",176.25999,174.58786,15910700],["2018-08-29",175.89999,174.23126,18494100],["2018-08-30",177.64,175.95479,24216500],["2018-08-31",175.73,174.0629,18065200],["2018-09-04",171.16,169.53625,29809000],["2018-09-05",167.17999,165.59398,31226700],["2018-09-06",162.53,160.98811,41514800],["2018-09-07",163.03999,161.49329,24300600],["2018-09-10",164.17999,162.62245,20197700],["2018-09-11",165.94,164.36577,20457100],["2018-09-12",162,160.46315,24078100],["2018-09-13",161.36,159.82919,25453800],["2018-09-14",162.32001,160.78009,21770400],["2018-09-17",160.58,159.05661,21005300],["2018-09-18",160.3,158.77924,22465200],["2018-09-19",163.06,161.51311,19629000],["2018-09-20",166.02,164.44501,18936000],["2018-09-21",162.92999,161.38431,45994800],["2018-09-24",165.41,163.84079,19222800],["2018-09-25",164.91,163.34552,27622800],["2018-09-26",166.95,165.36618,25252200],["2018-09-27",168.84,167.23824,27266900],["2018-09-28",164.46001,162.89983,34265600],["2018-10-01",162.44,160.89896,26407700],["2018-10-02",159.33,157.81845,36031000],["2018-10-03",162.42999,160.88905,23109500],["2018-10-04",158.85001,157.34303,25739600],["2018-10-05",157.33,155.83745,25744000],["2018-10-08",157.25,155.75818,24046000],["2018-10-09",157.89999,156.40202,18844400],["2018-10-10",151.38,149.94391,30610000],["2018-10-11",153.35001,151.89517,35338900],["2018-10-12",153.74001,152.28151,25293500],["2018-10-15",153.52,152.06355,15433500],["2018-10-16",158.78,157.27368,19180100],["2018-10-17",159.42,157.90761,17592000],["2018-10-18",154.92,153.45029,21675100],["2018-10-19",154.05,152.58855,19761300],["2018-10-22",154.78,153.31163,15424700],["2018-10-23",154.39,152.92532,19095000],["2018-10-24",146.03999,144.65456,27744600],["2018-10-25",150.95,149.51796,22105700],["2018-10-26",145.37,143.99089,31303300],["2018-10-29",142.09,140.74202,31336800],["2018-10-30",146.22,144.83284,50528300],["2018-10-31",151.78999,150.34999,60101300],["2018-11-01",151.75,150.31038,25640800],["2018-11-02",150.35001,148.92365,24708700],["2018-11-05",148.67999,147.2695,15971200],["2018-11-06",149.94,148.51756,16667100],["2018-11-07",151.53,150.09247,21877400],["2018-11-08",147.87,146.46716,24145800],["2018-11-09",144.96001,143.58481,17326900],["2018-11-12",141.55,140.20715,18542100],["2018-11-13",142.16,140.81137,15141700],["2018-11-14",144.22,142.85178,22068400],["2018-11-15",143.85001,142.48532,30320300],["2018-11-16",139.53,138.20631,37250600],["2018-11-19",131.55,130.30199,44362700],["2018-11-20",132.42999,131.17366,41939500],["2018-11-21",134.82001,133.541,25469700],["2018-11-23",131.73,130.4803,11886100],["2018-11-26",136.38,135.08617,24263600],["2018-11-27",135,133.71927,20750300],["2018-11-28",136.75999,135.46257,29847500],["2018-11-29",138.67999,137.36438,24238700],["2018-11-30",140.61,139.27608,25732600],["2018-12-03",141.09,139.75151,24819200],["2018-12-04",137.92999,136.62149,30307400],["2018-12-06",139.63,138.30536,28218100],["2018-12-07",137.42,136.11629,21195500],["2018-12-10",141.85001,140.50432,26422200],["2018-12-11",142.08,140.7321,20300300],["2018-12-12",144.5,143.12914,23696900],["2018-12-13",145.00999,143.63431,18148600],["2018-12-14",144.06,142.69331,21785800],["2018-12-17",140.19,138.86006,24334000],["2018-12-18",143.66,142.29713,24709100],["2018-12-19",133.24001,131.97597,57404900],["2018-12-20",133.39999,132.13446,40297900],["2018-12-21",124.95,123.76463,56901500],["2018-12-24",124.06,122.88306,22066000],["2018-12-26",134.17999,132.90706,39723400],["2018-12-27",134.52,133.24384,31202500],["2018-12-28",133.2,131.93636,22627600],["2018-12-31",131.09,129.84637,24625300],["2019-01-02",135.67999,134.39282,28146200],["2019-01-03",131.74001,130.4902,22717900],["2019-01-04",137.95,136.6413,29002100],["2019-01-07",138.05,136.74036,20089300],["2019-01-08",142.53,141.17786,26263800],["2019-01-09",144.23,142.86172,22205900],["2019-01-10",144.2,142.832,16125000],["2019-01-11",143.8,142.43581,12908000],["2019-01-14",145.39,144.01073,20520300],["2019-01-15",148.95,147.53693,24069000],["2019-01-16",147.53999,146.1403,18025700],["2019-01-17",148.3,146.89313,15787900],["2019-01-18",150.03999,148.61659,31029600],["2019-01-22",147.57001,146.17003,22378700],["2019-01-23",144.3,142.93103,20098400],["2019-01-24",145.83,144.44652,20955500],["2019-01-25",149.00999,147.59637,22237200],["2019-01-28",147.47,146.07097,15508500],["2019-01-29",144.19,142.82208,17632100],["2019-01-30",150.42,148.993,44613200],["2019-01-31",166.69,165.10866,77233600],["2019-02-01",165.71001,164.13794,30806500],["2019-02-04",169.25,167.64436,20036000],["2019-02-05",171.16,169.53625,22557000],["2019-02-06",170.49001,168.87262,13281200],["2019-02-07",166.38,164.80154,17517600],["2019-02-08",167.33,165.74258,12561400],["2019-02-11",165.78999,164.21718,12811200],["2019-02-12",165.03999,163.4743,16292300],["2019-02-13",164.07001,162.51352,14205100],["2019-02-14",163.95,162.39462,12755200],["2019-02-15",162.5,160.9584,15504400],["2019-02-19",162.28999,160.75038,14345400],["2019-02-20",162.56,161.01781,11770700],["2019-02-21",160.03999,158.52173,15607800],["2019-02-22",161.89,160.35416,15858500],["2019-02-25",164.62,163.05826,18737100],["2019-02-26",164.13,162.57292,13784100],["2019-02-27",162.81,161.26546,12697500],["2019-02-28",161.45,159.91838,11114200],["2019-03-01",162.28,160.74048,11097800],["2019-03-04",167.37,165.78217,18894700],["2019-03-05",171.25999,169.63528,28187900],["2019-03-06",172.50999,170.87341,21531700],["2019-03-07",169.13,167.52548,18306500],["2019-03-08",169.60001,167.99101,13184800],["2019-03-11",172.07001,170.43759,18884000],["2019-03-12",171.92,170.28902,12155300],["2019-03-13",173.37,171.72527,11973300],["2019-03-14",170.17,168.55565,18037400],["2019-03-15",165.98,164.40538,37135400],["2019-03-18",160.47,158.94766,37524200],["2019-03-19",161.57001,160.0372,25611500],["2019-03-20",165.44,163.8705,20211500],["2019-03-21",166.08,164.50444,16223000],["2019-03-22",164.34,162.78093,16389200],["2019-03-25",166.28999,164.71243,12631200],["2019-03-26",167.67999,166.08922,15437900],["2019-03-27",165.87,164.29643,10620300],["2019-03-28",165.55,163.97946,10443000],["2019-03-29",166.69,165.10866,13455500],["2019-04-01",168.7,167.09958,10381500],["2019-04-02",174.2,172.54739,23946500],["2019-04-03",173.53999,171.89365,27391100],["2019-04-04",176.02,174.35014,17847700],["2019-04-05",175.72,174.05296,9594100],["2019-04-08",174.92999,173.27046,7297400],["2019-04-09",177.58,175.89536,19751000],["2019-04-10",177.82001,176.13307,11701500],["2019-04-11",177.50999,175.826,8071000],["2019-04-12",179.10001,177.40092,12329800],["2019-04-15",179.64999,177.94568,10834800],["2019-04-16",178.87,177.1731,11215200],["2019-04-17",178.78,177.08394,9973700],["2019-04-18",178.28,176.58867,11655600],["2019-04-22",181.44,179.71872,13389900],["2019-04-23",183.78,182.0365,19954800],["2019-04-24",182.58,180.8479,37289900],["2019-04-25",193.25999,191.42656,54148800],["2019-04-26",191.49001,189.67339,22075000],["2019-04-29",194.78,192.93214,19641300],["2019-04-30",193.39999,191.56525,23494700],["2019-05-01",193.03,191.19876,15996600],["2019-05-02",192.53,190.70351,13209500],["2019-05-03",195.47,193.61563,14575400],["2019-05-06",193.88,192.04071,13994900],["2019-05-07",189.77,187.9697,16253000],["2019-05-08",189.53999,187.74187,12505700],["2019-05-09",188.64999,186.86029,12967000],["2019-05-10",188.34,186.55322,12578500],["2019-05-13",181.53999,179.81775,16833300],["2019-05-14",180.73,179.01546,17628100],["2019-05-15",186.27,184.50288,16746900],["2019-05-16",186.99001,185.21606,12953100],["2019-05-17",185.3,183.5421,10485400],["2019-05-20",182.72,180.98657,10352000],["2019-05-21",184.82001,183.06667,7502800],["2019-05-22",185.32001,183.5619,9213800],["2019-05-23",180.87,179.15408,12768800],["2019-05-24",181.06,179.34229,8807700],["2019-05-28",184.31,182.56148,14843300],["2019-05-29",182.19,180.46161,12797700],["2019-05-30",183.00999,181.2738,8581500],["2019-05-31",177.47,175.78638,15226500],["2019-06-03",164.14999,162.59273,56059600],["2019-06-04",167.5,165.91095,46044300],["2019-06-05",168.17,166.57458,19758300],["2019-06-06",168.33,166.73306,12446400],["2019-06-07",173.35001,171.70546,16917300],["2019-06-10",174.82001,173.16153,14767900],["2019-06-11",178.10001,176.41037,15266600],["2019-06-12",175.03999,173.37941,17699800],["2019-06-13",177.47,175.78638,12253600],["2019-06-14",181.33,179.60976,16773700],["2019-06-17",189.00999,187.21689,29459900],["2019-06-18",188.47,186.68202,37571400],["2019-06-19",187.48,185.70139,21417100],["2019-06-20",189.53,187.73196,14635700],["2019-06-21",191.14,189.32668,22751200],["2019-06-24",192.60001,190.77284,15509000],["2019-06-25",188.84,187.04851,16750300],["2019-06-26",187.66,185.8797,12808600],["2019-06-27",189.5,187.70226,11159000],["2019-06-28",193,191.16902,16378900],["2019-07-01",193,191.16902,14181800],["2019-07-02",195,193.15009,9050000],["2019-07-03",197.2,195.32918,10246100],["2019-07-05",196.39999,194.53679,11164100],["2019-07-08",195.75999,193.90286,9723900],["2019-07-09",199.21001,197.32011,14698600],["2019-07-10",202.73,200.80675,20571700],["2019-07-11",201.23,199.32095,13678500],["2019-07-12",204.87,202.92642,15366300],["2019-07-15",203.91,201.97554,16030300],["2019-07-16",203.84,201.9062,12132700],["2019-07-17",201.8,199.88553,12083700],["2019-07-18",200.78,198.87526,11937900],["2019-07-19",198.36,196.47818,12098300],["2019-07-22",202.32001,200.40063,13589000],["2019-07-23",202.36,200.44025,14583700],["2019-07-24",204.66,202.71843,32532500],["2019-07-25",200.71001,198.80591,39889900],["2019-07-26",199.75,197.85501,24434000],["2019-07-29",195.94,194.08116,16530800],["2019-07-30",197.03999,195.17073,11903600],["2019-07-31",194.23,192.38736,14593500],["2019-08-01",192.73,190.90158,17777000],["2019-08-02",189.02,187.22681,15297000],["2019-08-05",181.73,180.00597,23086700],["2019-08-06",184.50999,182.7596,18035700],["2019-08-07",185.14999,183.39354,15833200],["2019-08-08",190.16,188.35599,14828900],["2019-08-09",187.85001,186.06792,11058800],["2019-08-12",185.37,183.6114,10930900],["2019-08-13",188.45,186.6622,13577000],["2019-08-14",179.71001,178.0051,18903700],["2019-08-15",182.59,180.8578,12925900],["2019-08-16",183.7,181.95726,12654600],["2019-08-19",186.17,184.40382,9691200],["2019-08-20",183.81,182.06621,10083400],["2019-08-21",183.55,181.80869,8398200],["2019-08-22",182.03999,180.313,10821400],["2019-08-23",177.75,176.06372,17323400],["2019-08-26",180.36,178.64897,8773600],["2019-08-27",181.3,179.58002,14399600],["2019-08-28",181.75999,180.03569,9386100],["2019-08-29",185.57001,183.80951,10128700],["2019-08-30",185.67,183.90857,10774500],["2019-09-03",182.39,180.6597,9779400],["2019-09-04",187.14,185.36462,11308000],["2019-09-05",190.89999,189.08897,13876700],["2019-09-06",187.49001,185.71132,15226800],["2019-09-09",188.75999,186.96925,14722400],["2019-09-10",186.17,184.40382,15455900],["2019-09-11",188.49001,186.70184,11761700],["2019-09-12",187.47,185.69153,11419800],["2019-09-13",187.19,185.41418,11441100],["2019-09-16",186.22,184.45338,8444800],["2019-09-17",188.08,186.29572,9671100],["2019-09-18",188.14,186.35516,9681900],["2019-09-19",190.14,188.33617,10392700],["2019-09-20",189.92999,188.12817,19934200],["2019-09-23",186.82001,185.04768,13327600],["2019-09-24",181.28,179.56024,18546600],["2019-09-25",182.8,181.0658,18068300],["2019-09-26",180.11,178.40132,16083300],["2019-09-27",177.10001,175.41991,14656200],["2019-09-30",178.08,176.39055,10740000],["2019-10-01",175.81,174.14211,17073000],["2019-10-02",174.60001,172.9436,16151700],["2019-10-03",179.38,177.67822,16086300],["2019-10-04",180.45,178.73808,10430200],["2019-10-07",179.67999,177.9754,9178300],["2019-10-08",177.75,176.06372,9466900],["2019-10-09",179.85001,178.1438,7556900],["2019-10-10",180.03,178.32207,8605000],["2019-10-11",184.19,182.44264,14930500],["2019-10-14",183.28,181.54124,7006000],["2019-10-15",188.89,187.09802,15039100],["2019-10-16",189.55,187.75177,10516900],["2019-10-17",190.39,188.5838,9603000],["2019-10-18",185.85001,184.08687,16874200],["2019-10-21",189.75999,187.95978,8122600],["2019-10-22",182.34,180.61017,19537600],["2019-10-23",186.14999,184.38403,12300400],["2019-10-24",186.38,184.61186,11413500],["2019-10-25",187.89,186.10751,8061200],["2019-10-28",189.39999,187.60324,13657900],["2019-10-29",189.31,187.51405,13574900],["2019-10-30",188.25,186.46408,28734600],["2019-10-31",191.64999,189.83188,42286500],["2019-11-01",193.62,191.78314,21711800],["2019-11-04",194.72,192.87273,16371300],["2019-11-05",194.32001,192.47653,9942000],["2019-11-06",191.55,189.73279,10973000],["2019-11-07",190.42,188.61349,13473000],["2019-11-08",190.84,189.02951,10760800],["2019-11-11",189.61,187.8112,8631200],["2019-11-12",194.47,192.62508,17615500],["2019-11-13",193.19,191.35722,10860700],["2019-11-14",193.14999,191.31763,9040500],["2019-11-15",195.10001,193.24915,11524300],["2019-11-18",197.39999,195.52731,16167200],["2019-11-19",199.32001,197.42911,19056800],["2019-11-20",197.50999,195.63626,12355400],["2019-11-21",197.92999,196.05226,12131000],["2019-11-22",198.82001,196.93384,9959800],["2019-11-25",199.78999,197.89461,15272300],["2019-11-26",198.97,197.08241,11735500],["2019-11-27",202,200.08366,12736600],["2019-11-29",201.64,199.72707,7985200],["2019-12-02",199.7,197.80548,11503400],["2019-12-03",198.82001,196.93384,11595300],["2019-12-04",198.71001,196.82487,8456300],["2019-12-05",199.36,197.46869,9740400],["2019-12-06",201.05,199.14267,12270600],["2019-12-09",201.34,199.42992,11954800],["2019-12-10",200.87,198.96436,9475700],["2019-12-11",202.25999,200.34119,8036800],["2019-12-12",196.75,194.88345,23734800],["2019-12-13",194.11,192.26851,18798000],["2019-12-16",197.92,196.04239,14911500],["2019-12-17",198.39,196.5079,10175700],["2019-12-18",202.5,200.57892,23274400],["2019-12-19",206.06,204.10513,16514600],["2019-12-20",206.3,204.34286,27306900],["2019-12-23",206.17999,204.22401,13348900],["2019-12-24",205.12,203.17404,6046300],["2019-12-26",207.78999,205.81876,9350700],["2019-12-27",208.10001,206.12582,10284200],["2019-12-30",204.41,202.47079,10524300],["2019-12-31",205.25,203.30284,8953500],["2020-01-02",209.78,207.78986,12077100],["2020-01-03",208.67,206.69038,11188400],["2020-01-06",212.60001,210.58315,17058900],["2020-01-07",213.06,211.03871,14912400],["2020-01-08",215.22,213.17825,13475000],["2020-01-09",218.3,216.22905,12642800],["2020-01-10",218.06,215.99129,12119400],["2020-01-13",221.91,219.80479,14463400],["2020-01-14",219.06,216.98181,13288900],["2020-01-15",221.14999,219.05197,10036500],["2020-01-16",221.77,219.66611,10015300],["2020-01-17",222.14,220.03258,15905900],["2020-01-21",221.44,219.33923,14275800],["2020-01-22",221.32001,219.22035,12212800],["2020-01-23",219.75999,217.67516,11195000],["2020-01-24",217.94,215.87245,11905800],["2020-01-27",214.87,212.83156,13810700],["2020-01-28",217.78999,215.72383,13413800],["2020-01-29",223.23,221.11226,33181300],["2020-01-30",209.53,207.54225,48775500],["2020-01-31",201.91,199.99454,31359900],["2020-02-03",204.19,202.25287,15495600],["2020-02-04",209.83,207.83939,19628900],["2020-02-05",210.11,208.11674,12538200],["2020-02-06",210.85001,208.84972,10567500],["2020-02-07",212.33,210.31564,12242500],["2020-02-10",213.06,211.03871,11856400],["2020-02-11",207.19,205.22443,25030800],["2020-02-12",210.75999,208.76056,13813700],["2020-02-13",213.14,211.11798,15396600],["2020-02-14",214.17999,212.1481,10741700],["2020-02-18",217.8,215.7338,15609200],["2020-02-19",217.49001,215.42674,12135100],["2020-02-20",214.58,212.54433,13109200],["2020-02-21",210.17999,208.18605,14092300],["2020-02-24",200.72,198.81581,23080100],["2020-02-25",196.77,194.90327,21433500],["2020-02-26",197.2,195.32918,16524500],["2020-02-27",189.75,187.94986,21682600],["2020-02-28",192.47,190.64409,32568900],["2020-03-02",196.44,194.57642,24949000],["2020-03-03",185.89,184.12651,27984100],["2020-03-04",191.75999,189.9408,23062500],["2020-03-05",185.17,183.41331,19333400],["2020-03-06",181.09,179.37202,24559600],["2020-03-09",169.5,167.89198,29949000],["2020-03-10",178.19,176.49957,24517800],["2020-03-11",170.24001,168.62494,20373900],["2020-03-12",154.47,153.00456,43266300],["2020-03-13",170.28,168.66457,35028600],["2020-03-16",146.00999,144.62483,39120400],["2020-03-17",149.42,148.00247,34255600],["2020-03-18",146.96001,145.56581,37553100],["2020-03-19",153.13,151.67732,39862300],["2020-03-20",149.73,148.30952,32568400],["2020-03-23",148.10001,146.69502,29830800],["2020-03-24",160.98,159.45279,30440400],["2020-03-25",156.21001,154.72807,35184300],["2020-03-26",163.34,161.79042,26556800],["2020-03-27",156.78999,155.30254,24879900],["2020-03-30",165.95,164.37566,22515200],["2020-03-31",166.8,165.21759,23676300],["2020-04-01",159.60001,158.08592,19507600],["2020-04-02",158.19,156.6893,20886300],["2020-04-03",154.17999,152.7173,25983300],["2020-04-06",165.55,163.97946,28453600],["2020-04-07",168.83,167.22833,31411900],["2020-04-08",174.28,172.62662,21664200],["2020-04-09",175.19,173.528,23534300],["2020-04-13",174.78999,173.13179,19355400],["2020-04-14",178.17,176.47975,21011800],["2020-04-15",176.97,175.29112,17423000],["2020-04-16",176.25,174.57796,23593200],["2020-04-17",179.24001,177.53957,20974800],["2020-04-20",178.24001,176.54906,16110700],["2020-04-21",170.8,169.17967,24850500],["2020-04-22",182.28,180.55075,33242000],["2020-04-23",185.13,183.37372,21426600],["2020-04-24",190.07001,188.26685,28792000],["2020-04-27",187.5,185.72122,29197800],["2020-04-28",182.91,181.17476,21731000],["2020-04-29",194.19,192.34775,45954500],["2020-04-30",204.71001,202.76794,46230100],["2020-05-01",202.27,200.3511,30415600],["2020-05-04",205.25999,203.31271,19250700],["2020-05-05",207.07001,205.10559,21071200],["2020-05-06",208.47,206.49228,21857000],["2020-05-07",211.25999,209.2558,15152000],["2020-05-08",212.35001,210.33549,12506000],["2020-05-11",213.17999,211.15761,12911900],["2020-05-12",210.10001,208.1068,14704600],["2020-05-13",205.10001,203.15422,20684600],["2020-05-14",206.81,204.84802,17178900],["2020-05-15",210.88,208.87941,19383200],["2020-05-18",213.19,211.1675,20151900],["2020-05-19",216.88,214.82248,31843200],["2020-05-20",229.97,227.78831,50162900],["2020-05-21",231.39,229.19482,47782600],["2020-05-22",234.91,232.68147,33925600],["2020-05-26",232.2,229.99718,33178300],["2020-05-27",229.14,226.96619,34697600],["2020-05-28",225.46001,223.32114,29377200],["2020-05-29",225.09,222.95462,23241500],["2020-06-01",231.91,229.7099,18223800],["2020-06-02",232.72,230.51222,20919000],["2020-06-03",230.16,227.9765,15380300],["2020-06-04",226.28999,224.14323,17041500],["2020-06-05",230.77,228.58075,16750400],["2020-06-08",231.39999,229.20476,15466500],["2020-06-09",238.67,236.40578,27462900],["2020-06-10",236.73,234.48419,20720700],["2020-06-11",224.42999,222.30087,26708200],["2020-06-12",228.58,226.41151,22091400],["2020-06-15",232.5,230.29433,15340300],["2020-06-16",235.64999,233.41441,15236700],["2020-06-17",235.53,233.29558,19578100],["2020-06-18",235.94,233.70166,15782500],["2020-06-19",238.78999,236.52463,30081300],["2020-06-22",239.22,236.95055,18917800],["2020-06-23",242.24001,239.94191,24017900],["2020-06-24",234.02,231.79988,20834900],["2020-06-25",235.67999,233.44412,18704300],["2020-06-26",216.08,214.03008,76343900],["2020-06-29",220.64,218.54683,58514300],["2020-06-30",227.07001,224.91583,33927100],["2020-07-01",237.55,235.29639,43399700],["2020-07-02",233.42,231.20558,30633600],["2020-07-06",240.28,238.00052,26206200],["2020-07-07",240.86,238.57503,27887800],["2020-07-08",243.58,241.26921,29791300],["2020-07-09",244.5,242.18047,22174900],["2020-07-10",245.07001,242.74509,22982700],["2020-07-13",239,236.73265,24674900],["2020-07-14",239.73,237.45572,23378100],["2020-07-15",240.28,238.00052,19133600],["2020-07-16",240.92999,238.64435,18880700],["2020-07-17",242.03,239.7339,18152400],["2020-07-20",245.42,243.09174,20872200],["2020-07-21",241.75,239.45657,19364200],["2020-07-22",239.87,237.59441,15427900],["2020-07-23",232.60001,230.39339,21771800],["2020-07-24",230.71001,228.52129,18325800],["2020-07-27",233.5,231.28482,13163100],["2020-07-28",230.12,227.93687,14170100],["2020-07-29",233.28999,231.07684,13588300],["2020-07-30",234.5,232.27536,20615300],["2020-07-31",253.67,251.26346,53005100],["2020-08-03",251.96001,249.56972,23124900],["2020-08-04",249.83,247.45992,17183500],["2020-08-05",249.12,246.75665,13050100],["2020-08-06",265.28,262.76334,45241600],["2020-08-07",268.44,265.89334,72766400],["2020-08-10",263,260.50494,30248800],["2020-08-11",256.13,253.70013,28238300],["2020-08-12",259.89001,257.42447,21415700],["2020-08-13",261.29999,258.82104,17374000],["2020-08-14",261.23999,258.76163,14792700],["2020-08-17",261.16,258.68243,13351100],["2020-08-18",262.34,259.85123,18690400],["2020-08-19",262.59,260.09885,23291500],["2020-08-20",269.01001,266.45798,20299700],["2020-08-21",267.01001,264.47693,15538600],["2020-08-24",271.39001,268.8154,23685600],["2020-08-25",280.82001,278.15591,42127200],["2020-08-26",303.91,301.02686,69015200],["2020-08-27",293.22,290.43826,30301300],["2020-08-28",293.66,290.87408,17157400],["2020-08-31",293.20001,290.41849,17345100],["2020-09-01",295.44,292.63718,17295900],["2020-09-02",302.5,299.63019,24341400],["2020-09-03",291.12,288.35818,32294100],["2020-09-04",282.73001,280.04779,30333700],["2020-09-08",271.16,268.58752,24864000],["2020-09-09",273.72,271.12323,22918800],["2020-09-10",268.09,265.54663,24814700],["2020-09-11",266.60999,264.08069,18913900],["2020-09-14",266.14999,263.62503,24093800],["2020-09-15",272.42001,269.83566,18478500],["2020-09-16",263.51999,261.01996,29183400],["2020-09-17",254.82001,252.40257,31281400],["2020-09-18",252.53,250.13428,28130800],["2020-09-21",248.14999,245.79584,24709400],["2020-09-22",254.75,252.33324,30293100],["2020-09-23",249.02,246.65761,19641300],["2020-09-24",249.53,247.16275,20006800],["2020-09-25",254.82001,252.40257,18351300],["2020-09-28",256.82001,254.38358,18826300],["2020-09-29",261.79001,259.30643,20200200],["2020-09-30",261.89999,259.41534,20142500],["2020-10-01",266.63,264.10052,20009800],["2020-10-02",259.94,257.47403,16367600],["2020-10-05",264.64999,262.13925,12822300],["2020-10-06",258.66,256.20621,18696900],["2020-10-07",258.12,255.6712,23133400],["2020-10-08",263.76001,261.25775,16312800],["2020-10-09",264.45001,261.94119,14107800],["2020-10-12",275.75,273.13403,31019300],["2020-10-13",276.14001,273.52032,18063300],["2020-10-14",271.82001,269.24133,15577800],["2020-10-15",266.72,264.1897,15416100],["2020-10-16",265.92999,263.40717,16622700],["2020-10-19",261.39999,258.92014,13587000],["2020-10-20",267.56,265.02167,18763200],["2020-10-21",278.73001,276.08575,28998600],["2020-10-22",278.12,275.48151,16720000],["2020-10-23",284.79001,282.08826,17535200],["2020-10-26",277.10999,274.48108,21322900],["2020-10-27",283.29001,280.60251,16287200],["2020-10-28",267.67001,265.13068,23121800],["2020-10-29",280.82999,278.1658,32368100],["2020-10-30",263.10999,260.61392,47247800],["2020-11-02",261.35999,258.88049,27165700],["2020-11-03",265.29999,262.78314,17961900],["2020-11-04",287.38,284.65366,35364400],["2020-11-05",294.67999,291.8844,23823600],["2020-11-06",293.41,290.6265,13891000],["2020-11-09",278.76999,276.12534,25117700],["2020-11-10",272.42999,269.84552,29067700],["2020-11-11",276.48001,273.85706,14957000],["2020-11-12",275.07999,272.47031,12899500],["2020-11-13",276.95001,274.32263,10391200],["2020-11-16",278.95999,276.3136,12970400],["2020-11-17",275,272.39111,15040300],["2020-11-18",271.97,269.38989,12152900],["2020-11-19",272.94,270.35062,12963700],["2020-11-20",269.70001,267.14139,18114700],["2020-11-23",268.42999,265.88342,20990800],["2020-11-24",276.92001,274.29294,16930400],["2020-11-25",275.59,272.97552,12467000],["2020-11-27",277.81,275.1745,7808400],["2020-11-30",276.97,274.34247,16693300],["2020-12-01",286.54999,283.83154,20738900],["2020-12-02",287.51999,284.79233,17361600],["2020-12-03",281.85001,279.17615,12921700],["2020-12-04",279.70001,277.04651,10880300],["2020-12-07",285.57999,282.87073,13007700],["2020-12-08",283.39999,280.7114,10747700],["2020-12-09",277.92001,275.28348,25189700],["2020-12-10",277.12,274.491,20065100],["2020-12-11",273.54999,270.95483,14391400],["2020-12-14",274.19,271.58884,16376900],["2020-12-15",275.54999,272.93588,23979500],["2020-12-16",275.67001,273.05484,15885000],["2020-12-17",274.48001,271.87607,16377800],["2020-12-18",276.39999,273.7778,26693200],["2020-12-21",272.79001,270.20203,16553700],["2020-12-22",267.09,264.55615,17312900],["2020-12-23",268.10999,265.56647,14329000],["2020-12-24",267.39999,264.86322,6702000],["2020-12-28",277,274.37216,23299700],["2020-12-29",276.78,274.15424,16383000],["2020-12-30",271.87,269.2908,11803800],["2020-12-31",273.16,270.56857,12900400],["2021-01-04",268.94,266.38861,15106100],["2021-01-05",270.97,268.39932,9871600],["2021-01-06",263.31,260.81204,24354100],["2021-01-07",268.73999,266.19049,15789800],["2021-01-08",267.57001,265.03165,18528300],["2021-01-11",256.84,254.4034,30412300],["2021-01-12",251.09,248.70795,26383500],["2021-01-13",251.64,249.25275,19528900],["2021-01-14",245.64,243.30966,29739400],["2021-01-15",251.36,248.97537,24942900],["2021-01-19",261.10001,258.62299,28028500],["2021-01-20",267.48001,264.94244,25199900],["2021-01-21",272.87,270.28137,20838700],["2021-01-22",274.5,271.89587,21954000],["2021-01-25",278.01001,275.37259,19087000],["2021-01-26",282.04999,279.37424,19373600],["2021-01-27",272.14001,269.55826,35346200],["2021-01-28",265,262.48599,37758800],["2021-01-29",258.32999,255.87923,30389500],["2021-02-01",262.01001,259.52432,22914300],["2021-02-02",267.07999,264.54626,17320800],["2021-02-03",266.64999,264.12033,14223400],["2021-02-04",266.48999,263.96188,16060000],["2021-02-05",268.10001,265.55664,12454400],["2021-02-08",266.57999,264.05093,13755200],["2021-02-09",269.45001,266.8938,14613400],["2021-02-10",271.87,269.2908,14687200],["2021-02-11",270.39001,267.82495,12828600],["2021-02-12",270.5,267.93381,9097600],["2021-02-16",273.97,271.37085,15417200],["2021-02-17",273.57001,270.9747,12763200],["2021-02-18",269.39001,266.83438,15249100],["2021-02-19",261.56,259.07861,25622600],["2021-02-22",260.32999,257.86029,17434900],["2021-02-23",265.85999,263.33786,21924600],["2021-02-24",264.31,261.80255,15736100],["2021-02-25",254.69,252.2738,19053100],["2021-02-26",257.62,255.17603,26619500],["2021-03-01",264.91,262.39682,22157300],["2021-03-02",259,256.54294,15191700],["2021-03-03",255.41,252.98697,15513500],["2021-03-04",257.64001,255.19582,31626500],["2021-03-05",264.28,261.77286,26820100],["2021-03-08",255.31,252.88792,18391800],["2021-03-09",265.73999,263.21896,22039700],["2021-03-10",264.89999,262.38693,14210300],["2021-03-11",273.88,271.2818,21834000],["2021-03-12",268.39999,265.85373,20600200],["2021-03-15",273.75,271.15295,16844800],["2021-03-16",279.28,276.63049,22437700],["2021-03-17",284.01001,281.31567,21315000],["2021-03-18",278.62,275.97681,18728300],["2021-03-19",290.10999,287.35779,38930500],["2021-03-22",293.54001,290.75528,28273100],["2021-03-23",290.63,287.8728,23000900],["2021-03-24",282.14001,279.46341,18675000],["2021-03-25",278.73999,276.09561,24505600],["2021-03-26",283.01999,280.33502,17629200],["2021-03-29",290.82001,288.06107,21718800],["2021-03-30",288,285.26779,17474500],["2021-03-31",294.53,291.73584,19498200],["2021-04-01",298.66,295.82669,17616000],["2021-04-05",308.91,305.97943,28237000],["2021-04-06",306.26001,303.35464,17335200],["2021-04-07",313.09,310.11978,22855200],["2021-04-08",313.01999,310.05038,20894100],["2021-04-09",312.45999,309.4957,15988600],["2021-04-12",311.54001,308.58447,10881900],["2021-04-13",309.76001,306.82135,14036900],["2021-04-14",302.82001,299.9472,17421400],["2021-04-15",307.82001,304.89975,14558300],["2021-04-16",306.17999,303.27533,13059200],["2021-04-19",302.23999,299.37268,14553500],["2021-04-20",302.64999,299.77878,16796400],["2021-04-21",301.47,298.61002,14863500],["2021-04-22",296.51999,293.70697,16375400],["2021-04-23",301.13,298.27319,17536800],["2021-04-26",303.04001,300.16513,16172600],["2021-04-27",303.57001,300.69012,15309300],["2021-04-28",307.10001,304.18658,33907200],["2021-04-29",329.51001,326.38394,56526800],["2021-04-30",325.07999,321.996,26332400],["2021-05-03",322.57999,319.51974,18719500],["2021-05-04",318.35999,315.33978,24032600],["2021-05-05",315.01999,312.03149,15577600],["2021-05-06",320.01999,316.98398,19012200],["2021-05-07",319.07999,316.05295,15916700],["2021-05-10",305.97,303.06729,24239200],["2021-05-11",306.53,303.62204,18920100],["2021-05-12",302.54999,299.67975,24645500],["2021-05-13",305.26001,302.36407,18079200],["2021-05-14",315.94,312.94272,19245700],["2021-05-17",315.45999,312.46722,15401300],["2021-05-18",309.95999,307.01941,14522400],["2021-05-19",313.59,310.61502,19106200],["2021-05-20",318.60999,315.5874,17320200],["2021-05-21",316.23001,313.23007,13600900],["2021-05-24",324.63,321.55032,16445400],["2021-05-25",327.79001,324.68033,16437000],["2021-05-26",327.66,324.55154,9686900],["2021-05-27",332.75,329.59329,20477700],["2021-05-28",328.73001,325.61145,12037400],["2021-06-01",329.13,326.0076,11765900],["2021-06-02",329.14999,326.0274,11654300],["2021-06-03",326.04001,322.94696,12610800],["2021-06-04",330.35001,327.21603,13289400],["2021-06-07",336.57999,333.38687,20136700],["2021-06-08",333.67999,330.51443,14580500],["2021-06-09",330.25,327.11694,13727900],["2021-06-10",332.45999,329.306,13240200],["2021-06-11",331.26001,328.11737,13587900],["2021-06-14",336.76999,333.57513,12250800],["2021-06-15",336.75,333.55533,15795200],["2021-06-16",331.07999,327.93909,17232200],["2021-06-17",336.51001,333.3176,17794100],["2021-06-18",329.66,326.53259,23039500],["2021-06-21",332.29001,329.13763,11337500],["2021-06-22",339.03,335.81369,15345300],["2021-06-23",340.59,337.35886,14817800],["2021-06-24",343.17999,339.92429,12329100],["2021-06-25",341.37,338.13147,14594400],["2021-06-28",355.64001,352.26614,29156100],["2021-06-29",351.89001,348.55164,21417300],["2021-06-30",347.70999,344.41132,15107500],["2021-07-01",354.39001,351.02805,17137000],["2021-07-02",354.70001,351.33505,11521300],["2021-07-06",352.78,349.43326,13488500],["2021-07-07",350.48999,347.16498,14218900],["2021-07-08",345.64999,342.37088,14406500],["2021-07-09",350.42001,347.09567,13018700],["2021-07-12",353.16,349.80963,10018600],["2021-07-13",352.09,348.74976,11456000],["2021-07-14",347.63,344.33209,13894200],["2021-07-15",344.45999,341.19217,14781600],["2021-07-16",341.16,337.92346,11026100],["2021-07-19",336.95001,333.75339,14372300],["2021-07-20",341.66,338.4187,11024300],["2021-07-21",346.23001,342.94534,9279700],["2021-07-22",351.19,347.85831,12385400],["2021-07-23",369.79001,366.28186,33694300],["2021-07-26",372.45999,368.92654,14925200],["2021-07-27",367.81,364.32062,15705400],["2021-07-28",373.28,369.73871,29676900],["2021-07-29",358.32001,354.92068,33413200],["2021-07-30",356.29999,352.91983,15976200],["2021-08-02",351.95001,348.61108,13180400],["2021-08-03",351.23999,347.90787,12406100],["2021-08-04",358.92001,355.51501,14180600],["2021-08-05",362.97,359.52661,10247200],["2021-08-06",363.51001,360.06143,8925000],["2021-08-09",361.60999,358.17947,7798900],["2021-08-10",361.13,357.70401,7469900],["2021-08-11",359.95999,356.54514,8400300],["2021-08-12",362.64999,359.20966,7170700],["2021-08-13",363.17999,359.73459,7195700],["2021-08-16",366.56,363.08249,11222100],["2021-08-17",358.45001,355.04941,12328700],["2021-08-18",355.45001,352.07791,10042400],["2021-08-19",355.12,351.75104,12004500],["2021-08-20",359.37,355.96075,8697700],["2021-08-23",363.35001,359.90292,10942000],["2021-08-24",365.51001,362.04251,9235100],["2021-08-25",368.39001,364.89517,9684500],["2021-08-26",364.38,360.92322,7888700],["2021-08-27",372.63,369.09491,11219100],["2021-08-30",380.66,377.0488,13547300],["2021-08-31",379.38,375.78085,12345400],["2021-09-01",382.04999,378.42557,11567200],["2021-09-02",375.28,371.71979,14832900],["2021-09-03",376.26001,372.69049,7509600],["2021-09-07",382.17999,378.55432,10793800],["2021-09-08",377.57001,373.98807,11067200],["2021-09-09",378,374.41397,9098900],["2021-09-10",378.69,375.09744,11549600],["2021-09-13",376.51001,372.93817,13026300],["2021-09-14",376.53,372.95789,8711600],["2021-09-15",373.92001,370.37271,17940300],["2021-09-16",373.06,369.52084,11934200],["2021-09-17",364.72,361.25998,26299000],["2021-09-20",355.70001,352.32556,19822800],["2021-09-21",357.48001,354.08865,11751900],["2021-09-22",343.20999,339.95401,43692900],["2021-09-23",345.95999,342.67798,21806300],["2021-09-24",352.95999,349.61154,18801900],["2021-09-27",353.57999,350.22562,15205800],["2021-09-28",340.64999,337.4183,21710300],["2021-09-29",339.60999,336.38812,14452200],["2021-09-30",339.39001,336.17032,16547100],["2021-10-01",343.01001,339.75592,14905300],["2021-10-04",326.23001,323.1351,42885000],["2021-10-05",332.95999,329.80124,35377900],["2021-10-06",333.64001,330.47482,26443000],["2021-10-07",329.22,326.09677,28307500],["2021-10-08",330.04999,326.91888,15946100],["2021-10-11",325.45001,322.36255,14708200],["2021-10-12",323.76999,320.69849,31658700],["2021-10-13",324.54001,321.46112,14761500],["2021-10-14",328.53,325.4133,14302200],["2021-10-15",324.76001,321.67911,21596400],["2021-10-18",335.34,332.15869,21585000],["2021-10-19",339.98999,336.76453,18786300],["2021-10-20",340.78,337.54709,13639500],["2021-10-21",341.88,338.63666,16354400],["2021-10-22",324.60999,321.53046,35224500],["2021-10-25",328.69,325.57175,38409000],["2021-10-26",315.81,312.81393,65654000],["2021-10-27",312.22,309.25806,29971800],["2021-10-28",316.92001,313.91345,50806800],["2021-10-29",323.57001,320.50034,37059400],["2021-11-01",329.98001,326.84958,31518900],["2021-11-02",328.07999,324.96756,28353000],["2021-11-03",331.62,328.47397,20786500],["2021-11-04",335.85001,332.66388,22495300],["2021-11-05",341.13,337.8938,26872800],["2021-11-08",338.62,335.40753,18342500],["2021-11-09",335.37,332.18842,17556700],["2021-11-10",327.64001,324.53174,21872600],["2021-11-11",327.73999,324.6308,12376600],["2021-11-12",340.89001,337.65604,25414300],["2021-11-15",347.56,344.26276,25076600],["2021-11-16",342.95999,339.70642,18181100],["2021-11-17",340.76999,337.53717,13602800],["2021-11-18",338.69,335.47693,17487200],["2021-11-19",345.29999,342.02414,26488500],["2021-11-22",341.01001,337.77496,27116800],["2021-11-23",337.25,334.05057,17225000],["2021-11-24",341.06,337.82443,13566200],["2021-11-26",333.12,329.95975,14750700],["2021-11-29",338.03,334.82318,16650900],["2021-11-30",324.45999,321.38187,25390000],["2021-12-01",310.60001,307.65332,30329600],["2021-12-02",310.39001,307.44543,24396200],["2021-12-03",306.84,303.92908,27471000],["2021-12-06",317.87,314.8544,21758300],["2021-12-07",322.81,319.74759,18794000],["2021-12-08",330.56,327.42407,19937700],["2021-12-09",329.82001,326.69104,16879200],["2021-12-10",329.75,326.62177,14528000],["2021-12-13",334.48999,331.31674,22948700],["2021-12-14",333.73999,330.57382,20461000],["2021-12-15",341.66,338.4187,24681300],["2021-12-16",334.89999,331.72284,22635000],["2021-12-17",333.79001,330.62341,40012600],["2021-12-20",325.45001,322.36255,17901800],["2021-12-21",334.20001,331.02948,16116800],["2021-12-22",330.45001,327.31509,16764600],["2021-12-23",335.23999,332.0596,13987700],["2021-12-27",346.17999,342.8959,17795000],["2021-12-28",346.22,342.93552,16637600],["2021-12-29",342.94,339.68658,10747000],["2021-12-30",344.35999,341.09311,10593300],["2021-12-31",336.35001,333.15912,12870500],["2022-01-03",338.54001,335.32831,14537900],["2022-01-04",336.53,333.3374,15998000],["2022-01-05",324.17001,321.0947,20564500],["2022-01-06",332.45999,329.306,27962800],["2022-01-07",331.79001,328.64236,14722000],["2022-01-10",328.07001,324.95767,24942400],["2022-01-11",334.37,331.19788,16226800],["2022-01-12",333.26001,330.09845,14104900],["2022-01-13",326.48001,323.38278,14797100],["2022-01-14",331.89999,328.75131,16868500],["2022-01-18",318.14999,315.13177,22645600],["2022-01-19",319.59,316.55807,20814700],["2022-01-20",316.56,313.55682,16925000],["2022-01-21",303.17001,300.29388,28710700],["2022-01-24",308.70999,305.78131,38878100],["2022-01-25",300.14999,297.30252,25108500],["2022-01-26",294.63,291.83481,28348800],["2022-01-27",294.64001,291.84482,21629900],["2022-01-28",301.70999,298.84775,21871600],["2022-01-31",313.26001,310.28821,21579500],["2022-02-01",319,315.97366,18023800],["2022-02-02",323,319.93579,58458300],["2022-02-03",237.75999,235.50443,188119900],["2022-02-04",237.09,234.84079,89342200],["2022-02-07",224.91,222.77631,88613800],["2022-02-08",220.17999,218.09117,94729700],["2022-02-09",232,229.79907,86563300],["2022-02-10",228.07001,225.90636,49310400],["2022-02-11",219.55,217.46716,46156900],["2022-02-14",217.7,215.6347,38184000],["2022-02-15",221,218.90343,42685500],["2022-02-16",216.53999,214.48572,45817500],["2022-02-17",207.71001,205.73952,38747500],["2022-02-18",206.16,204.20421,37128400],["2022-02-22",202.08,200.16292,39852400],["2022-02-23",198.45,196.56735,44481400],["2022-02-24",207.60001,205.63054,49957200],["2022-02-25",210.48,208.48322,37627600],["2022-02-28",211.03,209.028,34239800],["2022-03-01",203.49001,201.55951,27094900],["2022-03-02",208.11,206.1357,29452100],["2022-03-03",202.97,201.04446,27263500],["2022-03-04",200.06,198.16208,32130900],["2022-03-07",187.47,185.69153,38560600],["2022-03-08",190.28999,188.48474,37508100],["2022-03-09",198.5,196.61687,31894700],["2022-03-10",195.21001,193.35808,24853000],["2022-03-11",187.61,185.83017,34694500],["2022-03-14",186.63,184.85951,31010500],["2022-03-15",192.03,190.20822,31721700],["2022-03-16",203.63,201.6982,40640300],["2022-03-17",207.84,205.86826,29499700],["2022-03-18",216.49001,214.4362,52128000],["2022-03-21",211.49001,209.48363,30142300],["2022-03-22",216.64999,214.59468,31998800],["2022-03-23",213.46001,211.43495,23717300],["2022-03-24",219.57001,217.48698,31502300],["2022-03-25",221.82001,219.71562,40039000],["2022-03-28",223.59,221.46884,26224100],["2022-03-29",229.86,227.67937,31417900],["2022-03-30",227.85001,225.6884,25588000],["2022-03-31",222.36,220.25052,24192300],["2022-04-01",224.85001,222.7169,19544800],["2022-04-04",233.89,231.67113,28054800],["2022-04-05",231.84,229.64056,29727200],["2022-04-06",223.3,221.18158,28995100],["2022-04-07",222.95,220.83492,21037200],["2022-04-08",222.33,220.22081,18375700],["2022-04-11",216.46001,214.40649,20516600],["2022-04-12",214.14,212.10849,20128800],["2022-04-13",214.99001,212.95041,19231800],["2022-04-14",210.17999,208.18605,18379500],["2022-04-18",210.77,208.77046,16580800],["2022-04-19",217.31,215.24838,20089900],["2022-04-20",200.42,198.51866,43036500],["2022-04-21",188.07001,186.28581,49954100],["2022-04-22",184.11,182.36339,36426800],["2022-04-25",186.99001,185.21606,29281100],["2022-04-26",180.95,179.23337,31747400],["2022-04-27",174.95,173.29028,71062900],["2022-04-28",205.73,203.77831,100890600],["2022-04-29",200.47,198.56818,49193400],["2022-05-02",211.13,209.12704,49915300],["2022-05-03",212.03,210.01851,41556300],["2022-05-04",223.41,221.29054,41375900],["2022-05-05",208.28,206.30408,41129200],["2022-05-06",203.77,201.83687,34747200],["2022-05-09",196.21001,194.3486,36303200],["2022-05-10",197.64999,195.7749,34452500],["2022-05-11",188.74001,186.94949,31153400],["2022-05-12",191.24001,189.42575,38262200],["2022-05-13",198.62,196.73569,24549800],["2022-05-16",200.03999,198.14226,27112600],["2022-05-17",202.62,200.69778,24872700],["2022-05-18",192.24001,190.41626,23960000],["2022-05-19",191.28999,189.47527,24446900],["2022-05-20",193.53999,191.70392,31465600],["2022-05-23",196.23,194.36842,25059200],["2022-05-24",181.28,179.56024,50406300],["2022-05-25",183.83,182.08603,28030200],["2022-05-26",191.63,189.81207,23056500],["2022-05-27",195.13,193.27885,22562700],["2022-05-31",193.64,191.80296,26131100],["2022-06-01",188.64,186.85042,36623500],["2022-06-02",198.86,196.97345,31951600],["2022-06-03",190.78,188.97011,19465000],["2022-06-06",194.25,192.40718,30574200],["2022-06-07",195.64999,193.7939,18828700],["2022-06-08",196.64,194.77449,22267200],["2022-06-09",184,182.25441,23501600],["2022-06-10",175.57001,173.90443,27450800],["2022-06-13",164.25999,162.70168,31749300],["2022-06-14",163.73,162.17671,27244300],["2022-06-15",169.35001,167.74344,30008300],["2022-06-16",160.87,159.34389,26944100],["2022-06-17",163.74001,162.18661,31374200],["2022-06-21",157.05,155.56007,50724900],["2022-06-22",155.85001,154.37148,47267800],["2022-06-23",158.75,157.24399,40499200],["2022-06-24",170.16,168.54573,68736000],["2022-06-27",169.49001,167.88208,29174600],["2022-06-28",160.67999,159.15565,27744500],["2022-06-29",163.94,162.38474,28595200],["2022-06-30",161.25,159.72026,35250600],["2022-07-01",160.03,158.51183,31423900],["2022-07-05",168.19,166.59442,28618600],["2022-07-06",169.77,168.15942,23085900],["2022-07-07",172.19,170.55646,24083400],["2022-07-08",170.88,169.25888,19249200],["2022-07-11",162.88,161.33481,21885600],["2022-07-12",163.27,161.72108,16639700],["2022-07-13",163.49001,161.939,16555100],["2022-07-14",158.05,156.55058,23765200],["2022-07-15",164.7,163.13753,23342800],["2022-07-18",167.23,165.64354,23574300],["2022-07-19",175.78,174.11243,25933700],["2022-07-20",183.09,181.35306,24784300],["2022-07-21",183.17,181.4323,27195800],["2022-07-22",169.27,167.66415,42583900],["2022-07-25",166.64999,165.06903,26166300],["2022-07-26",159.14999,157.64017,28468400],["2022-07-27",169.58,167.97122,43846600],["2022-07-28",160.72,159.19527,73214300],["2022-07-29",159.10001,157.59065,42065400],["2022-08-01",159.92999,158.41277,40596700],["2022-08-02",160.19,158.67032,27374500],["2022-08-03",168.8,167.19864,31721900],["2022-08-04",170.57001,168.95186,23938200],["2022-08-05",167.11,165.52466,25832700],["2022-08-08",170.25,168.63487,27299100],["2022-08-09",168.53,166.93118,18655100],["2022-08-10",178.34,176.64813,30262100],["2022-08-11",177.49001,175.80618,24079100],["2022-08-12",180.5,178.78766,21274000],["2022-08-15",180.89,179.17392,15878700],["2022-08-16",179.47,177.7674,21156700],["2022-08-17",174.85001,173.19124,20118100],["2022-08-18",174.66,173.00304,18844500],["2022-08-19",167.96001,166.36659,26240800],["2022-08-22",163.05,161.50314,19499700],["2022-08-23",161.11,159.58157,18111800],["2022-08-24",163.25999,161.71117,20891500],["2022-08-25",168.78,167.1788,15550500],["2022-08-26",161.78,160.24524,24023600],["2022-08-29",159.17,157.65999,20052700],["2022-08-30",157.16,155.66907,19567900],["2022-08-31",162.92999,161.38431,40953000],["2022-09-01",165.36,163.79126,30145700],["2022-09-02",160.32001,158.79907,22634200],["2022-09-06",158.53999,157.03596,19339800],["2022-09-07",160.39,158.86841,16831200],["2022-09-08",162.06,160.52255,22530800],["2022-09-09",169.14999,167.54529,22086800],["2022-09-12",168.96001,167.35712,23220400],["2022-09-13",153.13,151.67732,44444100],["2022-09-14",151.47,150.03307,43064200],["2022-09-15",149.55,148.13124,34606300],["2022-09-16",146.28999,144.90218,40122800],["2022-09-19",148.02,146.61577,22169500],["2022-09-20",146.09,144.70409,23217400],["2022-09-21",142.12,140.77173,38338600],["2022-09-22",142.82001,141.46513,34418500],["2022-09-23",140.41,139.07796,31710700],["2022-09-26",136.37,135.07629,30497000],["2022-09-27",134.39999,133.12497,30826500],["2022-09-28",141.61,140.26656,32658500],["2022-09-29",136.41,135.11589,38985400],["2022-09-30",135.67999,134.39282,33166400],["2022-10-03",138.61,137.29501,27723100],["2022-10-04",140.28,138.94917,34670700],["2022-10-05",138.98,137.66153,27979300],["2022-10-06",139.07001,137.75066,36231100],["2022-10-07",133.45,132.18396,33214800],["2022-10-10",133.78999,132.52075,24024000],["2022-10-11",128.53999,127.32056,38481400],["2022-10-12",127.5,126.29044,34605200],["2022-10-13",130.28999,129.05396,34325700],["2022-10-14",126.76,125.55744,23559400],["2022-10-17",134.03999,132.76836,29612200],["2022-10-18",132.8,131.54016,25445000],["2022-10-19",133.23,131.96608,30691000],["2022-10-20",131.53,130.28218,26356300],["2022-10-21",130.00999,128.77661,46348600],["2022-10-24",129.72,128.48935,63563400],["2022-10-25",137.50999,136.20546,38433200],["2022-10-26",129.82001,128.58842,82791500],["2022-10-27",97.94,97.01087,232316600],["2022-10-28",99.2,98.2589,95928300],["2022-10-31",93.16,92.27621,121361400],["2022-11-01",95.2,94.29684,110189600],["2022-11-02",90.54,89.68107,71821100],["2022-11-03",88.91,88.06654,60664000],["2022-11-04",90.79,89.92869,55638100],["2022-11-07",96.72,95.80243,81987300],["2022-11-08",96.47,95.55479,52088300],["2022-11-09",101.47,100.50738,107677300],["2022-11-10",111.87,110.80872,80671000],["2022-11-11",113.02,111.94781,59961700],["2022-11-14",114.22,113.13641,53395000],["2022-11-15",117.08,115.96928,50670500],["2022-11-16",113.23,112.15582,33287800],["2022-11-17",111.45,110.3927,35093800],["2022-11-18",112.05,110.98701,33357700],["2022-11-21",109.86,108.81778,24351100],["2022-11-22",111.44,110.3828,29029000],["2022-11-23",112.24,111.17519,21343100],["2022-11-25",111.41,110.35308,12007600],["2022-11-28",108.78,107.74802,23309400],["2022-11-29",109.46,108.42157,23899200],["2022-11-30",118.1,116.9796,43348600],["2022-12-01",120.44,119.29741,36551400],["2022-12-02",123.49,122.31848,39950500],["2022-12-05",122.43,121.26852,35474900],["2022-12-06",114.12,113.03737,43689200],["2022-12-07",113.93,112.84918,29461100],["2022-12-08",115.33,114.23588,30619400],["2022-12-09",115.9,114.80048,26033400],["2022-12-12",114.71,113.62178,24747100],["2022-12-13",120.15,119.01017,44701100],["2022-12-14",121.59,120.4365,36922000],["2022-12-15",116.15,115.0481,34531000],["2022-12-16",119.43,118.29698,67064000],["2022-12-19",114.48,113.39394,29769900],["2022-12-20",117.09,115.97919,28742500],["2022-12-21",119.76,118.62385,20392800],["2022-12-22",117.12,116.00891,23618100],["2022-12-23",118.04,116.92017,17796600],["2022-12-27",116.88,115.77118,21392300],["2022-12-28",115.62,114.52314,19612500],["2022-12-29",120.26,119.11912,22366200],["2022-12-30",120.34,119.19835,19583800],["2023-01-03",124.74,123.55662,35528500],["2023-01-04",127.37,126.16167,32397100],["2023-01-05",126.94,125.73573,25447100],["2023-01-06",130.02,128.78653,27584500],["2023-01-09",129.47,128.24174,26649100],["2023-01-10",132.99001,131.72835,28684400],["2023-01-11",132.89,131.62932,25423000],["2023-01-12",136.71001,135.41309,30757700],["2023-01-13",136.98,135.6805,22423800],["2023-01-17",135.36,134.07585,21147600],["2023-01-18",133.02,131.75806,20215500],["2023-01-19",136.14999,134.85834,28625200],["2023-01-20",139.37,138.04781,28688600],["2023-01-23",143.27,141.91081,27470100],["2023-01-24",143.14,141.78206,21970200],["2023-01-25",141.5,140.15762,26622000],["2023-01-26",147.3,145.90257,25482100],["2023-01-27",151.74001,150.30049,35771900],["2023-01-30",147.06,145.66487,28040100],["2023-01-31",148.97,147.55676,29842100],["2023-02-01",153.12,151.66734,55661000],["2023-02-02",188.77,186.97919,150475700],["2023-02-03",186.53,184.76042,76809700],["2023-02-06",186.06,184.29491,42483800],["2023-02-07",191.62,189.80211,47080700],["2023-02-08",183.42999,181.68982,36139100],["2023-02-09",177.92,176.23213,37118800],["2023-02-10",174.14999,172.49783,33433600],["2023-02-13",179.42999,177.72777,31463200],["2023-02-14",179.48,177.7773,24034600],["2023-02-15",177.16,175.47935,25308900],["2023-02-16",172.44,170.80409,25827500],["2023-02-17",172.88,171.2399,24171300],["2023-02-21",172.08,170.44754,34592600],["2023-02-22",171.12,169.4966,22433200],["2023-02-23",172.03999,170.40788,20017800],["2023-02-24",170.39,168.77354,19791300],["2023-02-27",169.53999,167.93163,19277000],["2023-02-28",174.94,173.28038,46051100],["2023-03-01",173.42,171.77478,30998400],["2023-03-02",174.53,172.87425,17352000],["2023-03-03",185.25,183.49257,45877700],["2023-03-06",184.89999,183.14587,33209400],["2023-03-07",184.50999,182.7596,36701500],["2023-03-08",184.97,183.21524,19432400],["2023-03-09",181.69,179.96634,26582800],["2023-03-10",179.50999,177.80702,25665000],["2023-03-13",180.89999,179.18381,24728000],["2023-03-14",194.02,192.17938,41642600],["2023-03-15",197.75,195.87398,42123600],["2023-03-16",204.92999,202.98586,50447100],["2023-03-17",195.61,193.7543,50141100],["2023-03-20",197.81,195.93338,25186300],["2023-03-21",202.16,200.24214,31827000],["2023-03-22",199.81,197.91443,28477800],["2023-03-23",204.28,202.34203,27389700],["2023-03-24",206.00999,204.05562,27716400],["2023-03-27",202.84,200.9157,18527200],["2023-03-28",200.67999,198.77618,19127300],["2023-03-29",205.35001,203.40189,18851100],["2023-03-30",207.84,205.86826,22608300],["2023-03-31",211.94,209.9294,25440300],["2023-04-03",213.07001,211.04865,17924600],["2023-04-04",214.72,212.68298,21026400],["2023-04-05",211.48,209.47372,19396600],["2023-04-06",216.10001,214.04991,26104400],["2023-04-10",214.75,212.71269,16106100],["2023-04-11",213.85001,211.82127,16710100],["2023-04-12",214,211.96985,18972200],["2023-04-13",220.35001,218.25958,23310400],["2023-04-14",221.49001,219.38876,21591200],["2023-04-17",218.86,216.78371,15481900],["2023-04-18",217.89,215.82291,12281000],["2023-04-19",215.7,213.65367,15898100],["2023-04-20",213.07001,211.04865,16475400],["2023-04-21",212.89,210.87036,17717200],["2023-04-24",212.78999,210.77129,15750900],["2023-04-25",207.55,205.58104,19198200],["2023-04-26",209.39999,207.41348,41992700],["2023-04-27",238.56,236.29683,71196500],["2023-04-28",240.32001,238.04015,39554000],["2023-05-01",243.17999,240.873,29143900],["2023-05-02",239.24001,236.97037,24350100],["2023-05-03",237.03,234.78134,34463900],["2023-05-04",233.52,231.30466,17889400],["2023-05-05",232.78,230.57166,27000500],["2023-05-08",233.27,231.05702,16400500],["2023-05-09",233.37,231.15605,16865600],["2023-05-10",233.08,230.86882,19119000],["2023-05-11",235.78999,233.5531,20449000],["2023-05-12",233.81,231.59189,16161400],["2023-05-15",238.86,236.59396,20653200],["2023-05-16",238.82001,236.55437,18163800],["2023-05-17",242.49001,240.18956,21193100],["2023-05-18",246.85001,244.50821,22943300],["2023-05-19",245.64,243.30966,21733600],["2023-05-22",248.32001,245.96423,27738500],["2023-05-23",246.74001,244.39922,17748100],["2023-05-24",249.21001,246.84581,17724300],["2023-05-25",252.69,250.29279,22371400],["2023-05-26",262.04001,259.55408,25727200],["2023-05-30",262.51999,260.02951,23816500],["2023-05-31",264.72,262.20862,25473700],["2023-06-01",272.60999,270.02377,25609500],["2023-06-02",272.60999,270.02377,19416900],["2023-06-05",271.39001,268.8154,20742900],["2023-06-06",271.12,268.54788,19419000],["2023-06-07",263.60001,261.09927,26163600],["2023-06-08",264.57999,262.06998,20899400],["2023-06-09",264.95001,262.43643,16949800],["2023-06-12",271.04999,268.47861,15442500],["2023-06-13",271.32001,268.74609,16164000],["2023-06-14",273.35001,270.75684,19175100],["2023-06-15",281.82999,279.15628,25973500],["2023-06-16",281,278.3342,43127700],["2023-06-20",284.32999,281.6326,20701600],["2023-06-21",281.64001,278.96811,20556200],["2023-06-22",284.88,282.1774,17563100],["2023-06-23",288.73001,285.99084,51092000],["2023-06-26",278.47,275.82819,24232700],["2023-06-27",287.04999,284.32681,26108300],["2023-06-28",285.29001,282.58353,16722100],["2023-06-29",281.53,278.85913,15395700],["2023-06-30",286.98001,284.25751,19694900],["2023-07-03",286.01999,283.30655,8629300],["2023-07-05",294.37,291.57736,33865500],["2023-07-06",291.98999,289.21991,47600500],["2023-07-07",290.53,287.77377,25586000],["2023-07-10",294.10001,291.30997,37058300],["2023-07-11",298.29001,295.46024,27585900],["2023-07-12",309.34,306.40536,36677100],["2023-07-13",313.41,310.43674,30281000],["2023-07-14",308.87,305.93979,23054100],["2023-07-17",310.62,307.67322,25323100],["2023-07-18",312.04999,309.0896,20731900],["2023-07-19",316.01001,313.01208,21763700],["2023-07-20",302.51999,299.65005,23836900],["2023-07-21",294.26001,291.46838,42139300],["2023-07-24",291.60999,288.84354,24915700],["2023-07-25",294.47,291.67645,19585600],["2023-07-26",298.57001,295.73749,47256900],["2023-07-27",311.70999,308.75284,64229200],["2023-07-28",325.48001,322.39227,39220300],["2023-07-31",318.60001,315.57748,25799600],["2023-08-01",322.70999,319.64847,22817900],["2023-08-02",314.31,311.32819,20461100],["2023-08-03",313.19,310.21884,15180200],["2023-08-04",310.73001,307.78217,17612800],["2023-08-07",316.56,313.55682,16236500],["2023-08-08",312.64001,309.67407,15183500],["2023-08-09",305.20999,302.31451,19955800],["2023-08-10",305.73999,302.83948,14358900],["2023-08-11",301.64001,298.77844,14046300],["2023-08-14",306.19,303.28522,15641900],["2023-08-15",301.95001,299.08545,11623600],["2023-08-16",294.29001,291.49814,18547700],["2023-08-17",285.09,282.38538,23950100],["2023-08-18",283.25,280.56284,35347900],["2023-08-21",289.89999,287.14972,20181500],["2023-08-22",287.60001,284.87161,12980200],["2023-08-23",294.23999,291.44861,18287000],["2023-08-24",286.75,284.02966,18360900],["2023-08-25",285.5,282.7915,23701400],["2023-08-28",290.26001,287.50638,14239300],["2023-08-29",297.98999,295.16299,20844500],["2023-08-30",295.10001,292.30042,17717000],["2023-08-31",295.89001,293.08301,17229900],["2023-09-01",296.38,293.56833,12842300],["2023-09-05",300.14999,297.30252,14956000],["2023-09-06",299.17001,296.33182,15418100],["2023-09-07",298.67001,295.83658,33748700],["2023-09-08",297.89001,295.06396,17548000],["2023-09-11",307.56,304.64224,19489300],["2023-09-12",301.66,298.79816,13480400],["2023-09-13",305.06,302.16595,13210900],["2023-09-14",311.72,308.76279,19343100],["2023-09-15",300.31,297.461,28131100],["2023-09-18",302.54999,299.67975,14234200],["2023-09-19",305.07001,302.17587,15924400],["2023-09-20",299.67001,296.82706,19379500],["2023-09-21",295.73001,292.9245,21319600],["2023-09-22",299.07999,296.24271,25369600],["2023-09-25",300.82999,297.97607,18987000],["2023-09-26",298.95999,296.12378,19417200],["2023-09-27",297.73999,294.91534,36429800],["2023-09-28",303.95999,301.07635,22167100],["2023-09-29",300.20999,297.36194,25373700],["2023-10-02",306.82001,303.90924,16265600],["2023-10-03",300.94,298.08508,17362300],["2023-10-04",305.57999,302.68103,16880500],["2023-10-05",304.79001,301.89853,19130000],["2023-10-06",315.42999,312.43756,21803900],["2023-10-09",318.35999,315.33978,22503700],["2023-10-10",321.84,318.78674,19038000],["2023-10-11",327.82001,324.71002,22036300],["2023-10-12",324.16,321.08475,20530500],["2023-10-13",314.69,311.70456,21341000],["2023-10-16",321.14999,318.10327,16536100],["2023-10-17",324,320.9263,16387800],["2023-10-18",316.97,313.96298,16851000],["2023-10-19",312.81,309.84247,18709200],["2023-10-20",308.64999,305.72186,22312300],["2023-10-23",314.01001,311.03101,17796800],["2023-10-24",312.54999,309.58484,19525500],["2023-10-25",299.53,296.68845,42192500],["2023-10-26",288.35001,285.61444,66684100],["2023-10-27",296.73001,293.91498,29596300],["2023-10-30",302.66,299.78867,28435100],["2023-10-31",301.26999,298.41183,19434200],["2023-11-01",311.85001,308.89151,20434600],["2023-11-02",310.87,307.92087,21631800],["2023-11-03",314.60001,311.61548,16764300],["2023-11-06",315.79999,312.80405,12887700],["2023-11-07",318.82001,315.79544,14055600],["2023-11-08",319.78,316.74631,13609700],["2023-11-09",320.54999,317.509,16103100],["2023-11-10",328.76999,325.651,19096200],["2023-11-13",329.19,326.06705,16908900],["2023-11-14",336.31,333.11948,17179400],["2023-11-15",332.70999,329.55362,14531200],["2023-11-16",334.19,331.01962,18932600],["2023-11-17",335.04001,331.86151,14494400],["2023-11-20",339.97,336.74478,16960500],["2023-11-21",336.98001,333.78314,12027900],["2023-11-22",341.48999,338.25034,10702700],["2023-11-24",338.23001,335.02127,5467500],["2023-11-27",334.70001,331.52472,15684500],["2023-11-28",338.98999,335.77405,12637200],["2023-11-29",332.20001,329.04855,16024500],["2023-11-30",327.14999,324.04642,23146400],["2023-12-01",324.82001,321.73846,15276400],["2023-12-04",320.01999,316.98398,19037100],["2023-12-05",318.29001,315.27045,16952100],["2023-12-06",317.45001,314.43842,11294300],["2023-12-07",326.59,323.49176,15905100],["2023-12-08",332.75,329.59329,14087400],["2023-12-11",325.28,322.19409,25802500],["2023-12-12",334.22,331.04932,18485500],["2023-12-13",334.73999,331.56433,16353300],["2023-12-14",333.17001,330.00928,19607300],["2023-12-15",334.92001,331.74274,31776900],["2023-12-18",344.62,341.35065,18993900],["2023-12-19",350.35999,347.03616,17729400],["2023-12-20",349.28,345.96652,16369900],["2023-12-21",354.09,350.73083,15289600],["2023-12-22",353.39001,350.03748,11772800],["2023-12-26",354.82999,351.46375,9898600],["2023-12-27",357.82999,354.43527,13207900],["2023-12-28",358.32001,354.92068,11798800],["2023-12-29",353.95999,350.60202,14987100],["2024-01-02",346.29001,343.00479,19042200],["2024-01-03",344.47,341.20209,15451100],["2024-01-04",347.12,343.8269,12099900],["2024-01-05",351.95001,348.61108,13920700],["2024-01-08",358.66,355.25751,13890200],["2024-01-09",357.42999,354.03912,13463900],["2024-01-10",370.47,366.95544,22117200],["2024-01-11",369.67001,366.16302,17205400],["2024-01-12",374.48999,370.93729,19310000],["2024-01-16",367.45999,363.97397,15306900],["2024-01-17",368.37,364.87534,12724800],["2024-01-18",376.13,372.56174,16354300],["2024-01-19",383.45001,379.81229,21670800],["2024-01-22",381.78,378.15811,17680500],["2024-01-23",385.20001,381.54568,15506100],["2024-01-24",390.70001,386.9935,15698500],["2024-01-25",393.17999,389.44998,15091100],["2024-01-26",394.14001,390.40082,13163700],["2024-01-29",401.01999,397.21561,18742400],["2024-01-30",400.06,396.26471,18614700],["2024-01-31",390.14001,386.43881,20180800],["2024-02-01",394.78,391.03476,29727100],["2024-02-02",474.98999,470.48383,84707600],["2024-02-05",459.41,455.05164,40832400],["2024-02-06",454.72,450.40619,21655200],["2024-02-07",469.59,465.13501,23066000],["2024-02-08",470,465.54123,18815100],["2024-02-09",468.10999,463.6691,18413100],["2024-02-12",468.89999,464.4516,19382000],["2024-02-13",460.12,455.75491,20916600],["2024-02-14",473.28,468.79004,16858400],["2024-02-15",484.03,479.43814,24212300],["2024-02-16",473.32001,468.82968,23324600],["2024-02-20",471.75,467.2746,18015500],["2024-02-21",468.03,464.08176,12921800],["2024-02-22",486.13,482.02908,21625800],["2024-02-23",484.03,479.94678,18374300],["2024-02-26",481.73999,477.67606,12101400],["2024-02-27",487.04999,482.94125,10809600],["2024-02-28",484.01999,479.93689,12715500],["2024-02-29",490.13,485.9953,17732000],["2024-03-01",502.29999,498.06265,16273600],["2024-03-04",498.19,493.9873,12324100],["2024-03-05",490.22,486.08463,15325300],["2024-03-06",496.09,491.90503,11757900],["2024-03-07",512.19,507.8692,18586400],["2024-03-08",505.95001,501.68188,18597100],["2024-03-11",483.59,479.51059,20428300],["2024-03-12",499.75,495.53421,15448200],["2024-03-13",495.57001,491.3895,12090700],["2024-03-14",491.82999,487.68094,12620000],["2024-03-15",484.10001,480.01617,29153600],["2024-03-18",496.98001,492.78754,11755300],["2024-03-19",496.23999,492.05371,10903100],["2024-03-20",505.51999,501.25549,11711100],["2024-03-21",507.76001,503.47662,9712500],["2024-03-22",509.57999,505.28122,8120600],["2024-03-25",503.01999,498.77661,8380600],["2024-03-26",495.89001,491.70676,11205400],["2024-03-27",493.85999,489.69379,9989700],["2024-03-28",485.57999,481.4837,15212800],["2024-04-01",491.35001,487.20505,9247000],["2024-04-02",497.37,493.17426,11081000],["2024-04-03",506.73999,502.46518,12099200],["2024-04-04",510.92001,506.60999,26476300],["2024-04-05",527.34003,522.89154,19263300],["2024-04-08",519.25,514.86975,13260600],["2024-04-09",516.90002,512.53961,10863800],["2024-04-10",519.83002,515.44476,11418500],["2024-04-11",523.15997,518.74658,10369500],["2024-04-12",511.89999,507.5817,11984500],["2024-04-15",500.23001,496.01013,13512900],["2024-04-16",499.76001,495.54413,9847900],["2024-04-17",494.17001,490.00128,12193700],["2024-04-18",501.79999,497.56686,14808700],["2024-04-19",481.07001,477.01178,25215400],["2024-04-22",481.73001,477.66623,17271100],["2024-04-23",496.10001,491.91501,15079200],["2024-04-24",493.5,489.33685,37772700],["2024-04-25",441.38,437.65662,82890700],["2024-04-26",443.29001,439.55045,32691400],["2024-04-29",432.62,428.97049,21502600],["2024-04-30",430.17001,426.54117,18429500],["2024-05-01",439.19,435.48502,20344900],["2024-05-02",441.67999,437.95407,15221300],["2024-05-03",451.95999,448.14737,16489100],["2024-05-06",465.67999,461.75156,15094600],["2024-05-07",468.23999,464.28995,13406800],["2024-05-08",472.60001,468.61319,11683900],["2024-05-09",475.42001,471.40939,9437700],["2024-05-10",476.20001,472.18289,10750000],["2024-05-13",468.01001,464.06192,14668800],["2024-05-14",471.85001,467.86951,10478600],["2024-05-15",481.54001,477.47778,13100500],["2024-05-16",473.23001,469.23792,16608200],["2024-05-17",471.91,467.92911,10807300],["2024-05-20",468.84,464.88495,11745100],["2024-05-21",464.63,460.71045,11742200],["2024-05-22",467.78,463.83383,10078600],["2024-05-23",465.78,461.85074,11747900],["2024-05-24",478.22,474.18579,12024300],["2024-05-28",479.92001,475.87146,10175800],["2024-05-29",474.35999,470.35834,9226200],["2024-05-30",467.04999,463.11005,10719600],["2024-05-31",466.82999,462.89191,16919800],["2024-06-03",477.48999,473.46198,11279400],["2024-06-04",476.98999,472.96619,7088700],["2024-06-05",495.06,490.88376,15690500],["2024-06-06",493.76001,489.5947,10667300],["2024-06-07",492.95999,488.80139,9380700],["2024-06-10",502.60001,498.36017,11220900],["2024-06-11",507.47,503.18909,9673700],["2024-06-12",508.84,504.54749,11983200],["2024-06-13",504.10001,499.84744,9954600],["2024-06-14",504.16,500.40335,10243300],["2024-06-17",506.63,502.85492,11266600],["2024-06-18",499.48999,495.7681,13060400],["2024-06-20",501.70001,497.96167,11801200],["2024-06-21",494.78,491.09323,22359200],["2024-06-24",498.91,495.19244,13525300],["2024-06-25",510.60001,506.79532,12063200],["2024-06-26",513.12,509.29657,8882300],["2024-06-27",519.56,515.6886,10121200],["2024-06-28",504.22,500.46286,15855100],["2024-07-01",504.67999,500.9194,10328200],["2024-07-02",509.5,505.70352,7739500],["2024-07-03",509.95999,506.16006,6005600],["2024-07-05",539.90997,535.88678,21354100],["2024-07-08",529.32001,525.37592,14917500],["2024-07-09",530,526.05078,8753200],["2024-07-10",534.69,530.70587,10983300],["2024-07-11",512.70001,508.87973,16458300],["2024-07-12",498.87,495.15271,19750500],["2024-07-15",496.16,492.46292,12539200],["2024-07-16",489.79001,486.14041,14075800],["2024-07-17",461.98999,458.54749,28076600],["2024-07-18",475.85001,472.30426,19267200],["2024-07-19",476.79001,473.23727,15149400],["2024-07-22",487.39999,483.76816,12023100],["2024-07-23",488.69,485.04852,9455500],["2024-07-24",461.26999,457.83292,17649700],["2024-07-25",453.41,450.03149,18240500],["2024-07-26",465.70001,462.22992,14222400],["2024-07-29",465.70999,462.23978,11339600],["2024-07-30",463.19,459.73859,11390400],["2024-07-31",474.82999,471.29184,24285800],["2024-08-01",497.73999,494.03113,43083100],["2024-08-02",488.14001,484.50266,24044700],["2024-08-05",475.73001,472.18521,21396200],["2024-08-06",494.09,490.40829,20955000],["2024-08-07",488.92001,485.27686,20105300],["2024-08-08",509.63,505.83252,16156800],["2024-08-09",517.77002,513.91193,13696600],["2024-08-12",515.95001,512.10535,9767400],["2024-08-13",528.53998,524.60168,13743800],["2024-08-14",526.76001,522.8349,11444200],["2024-08-15",537.33002,533.32629,13482100],["2024-08-16",527.41998,523.48999,14776700],["2024-08-19",529.28003,525.33606,9879700],["2024-08-20",526.72998,522.80511,7944400],["2024-08-21",535.15997,531.1723,13423300],["2024-08-22",531.92999,527.96637,15708300],["2024-08-23",528,524.06567,11323900],["2024-08-26",521.12,517.23688,9584000],["2024-08-27",519.09998,515.23193,6282700],["2024-08-28",516.78003,512.92926,9106100],["2024-08-29",518.21997,514.3584,8317400],["2024-08-30",521.31,517.4256,9157500],["2024-09-03",511.76001,507.94666,12459100],["2024-09-04",512.73999,508.9194,8335200],["2024-09-05",516.85999,513.00861,8640900],["2024-09-06",500.26999,496.5423,14744500],["2024-09-09",504.79001,501.02866,11047800],["2024-09-10",504.79001,501.02866,9899000],["2024-09-11",511.82999,508.01614,10782500],["2024-09-12",525.59998,521.68359,11970500],["2024-09-13",524.62,520.71088,10321400],["2024-09-16",533.28003,529.81134,9527600],["2024-09-17",536.32001,532.83148,11690800],["2024-09-18",537.95001,534.45093,10323500],["2024-09-19",559.09998,555.46326,15647000],["2024-09-20",561.34998,557.69879,22066800],["2024-09-23",564.40997,560.73871,12830700],["2024-09-24",563.33002,559.66595,12993000],["2024-09-25",568.31,564.61334,16543400],["2024-09-26",567.84003,564.14642,14400800],["2024-09-27",567.35999,563.66962,9398400],["2024-09-30",572.44,568.71655,12792300],["2024-10-01",576.46997,572.72021,15259300],["2024-10-02",572.81,569.08405,6524700],["2024-10-03",582.77002,578.97937,11581000],["2024-10-04",595.94,592.06366,14169500],["2024-10-07",584.78003,580.97638,12014200],["2024-10-08",592.89001,589.03351,7857400],["2024-10-09",590.51001,586.66907,9529700],["2024-10-10",583.83002,580.03247,7740400],["2024-10-11",589.95001,586.11273,8587100],["2024-10-14",590.41998,586.57959,8252000],["2024-10-15",586.27002,582.45654,9564200],["2024-10-16",576.78998,573.03827,11268400],["2024-10-17",576.92999,573.17737,8701200],["2024-10-18",576.46997,572.72021,7694300],["2024-10-21",575.15997,571.41888,8171900],["2024-10-22",582.01001,578.22437,8544500],["2024-10-23",563.69,560.0235,14248400],["2024-10-24",567.78003,564.08685,7184700],["2024-10-25",573.25,569.5213,11337900],["2024-10-28",578.15997,574.39935,10925100],["2024-10-29",593.28003,589.42102,13019100],["2024-10-30",591.79999,587.95068,26864900],["2024-10-31",567.58002,563.88818,26838400],["2024-11-01",567.15997,563.47083,15303200],["2024-11-04",560.67999,557.03302,12064600],["2024-11-05",572.42999,568.7066,9775400],["2024-11-06",572.04999,568.32904,18305400],["2024-11-07",591.70001,587.85126,14653700],["2024-11-08",589.34003,585.50659,9415700],["2024-11-11",583.16998,579.37671,10209100],["2024-11-12",584.82001,581.01599,16287700],["2024-11-13",580,576.22742,10757600],["2024-11-14",577.15997,573.40582,11053700],["2024-11-15",554.08002,550.47601,17712900],["2024-11-18",554.40002,550.79388,14327300],["2024-11-19",561.09003,557.44037,9522400],["2024-11-20",565.52002,561.84155,9797300],["2024-11-21",563.09003,559.42737,11154700],["2024-11-22",559.14001,555.50317,9164000],["2024-11-25",565.10999,561.4342,13599800],["2024-11-26",573.53998,569.80933,10356600],["2024-11-27",569.20001,565.49768,7200200],["2024-11-29",574.32001,570.58429,7130500],["2024-12-02",592.83002,588.97388,12522400],["2024-12-03",613.65002,609.65857,14907200],["2024-12-04",613.78003,609.78766,14697000],["2024-12-05",608.92999,604.96924,8081200],["2024-12-06",623.77002,619.71271,16935500],["2024-12-09",613.57001,609.57898,11426000],["2024-12-10",619.32001,615.29163,10938900],["2024-12-11",632.67999,628.56482,10837200],["2024-12-12",630.78998,626.68701,7474700],["2024-12-13",620.34998,616.31494,8453300],["2024-12-16",624.23999,620.67987,10885600],["2024-12-17",619.44,615.90723,12897800],["2024-12-18",597.19,593.78418,17075500],["2024-12-19",595.57001,592.1734,14958100],["2024-12-20",585.25,581.91223,48989400],["2024-12-23",599.84998,596.42896,10205800],["2024-12-24",607.75,604.284,4726100],["2024-12-26",603.34998,599.90894,6081400],["2024-12-27",599.81,596.38928,8084200],["2024-12-30",591.23999,587.86804,7025900],["2024-12-31",585.51001,582.1709,6019500],["2025-01-02",599.23999,595.82245,12682300],["2025-01-03",604.63,601.1817,11436800],["2025-01-06",630.20001,626.6059,14560800],["2025-01-07",617.89001,614.36609,12071500],["2025-01-08",610.71997,607.23694,10085800],["2025-01-10",615.85999,612.34772,19256600],["2025-01-13",608.33002,604.8606,10785000],["2025-01-14",594.25,590.8609,13598000],["2025-01-15",617.12,613.60046,15524300],["2025-01-16",611.29999,607.8136,8355300],["2025-01-17",612.77002,609.27527,17280600],["2025-01-21",616.46002,612.94427,11674000],["2025-01-22",623.5,619.94403,12274000],["2025-01-23",636.45001,632.82019,9910200],["2025-01-24",647.48999,643.79724,19065300],["2025-01-27",659.88,656.11658,28399200],["2025-01-28",674.33002,670.48431,20950100],["2025-01-29",676.48999,672.63184,21377800],["2025-01-30",687,683.08197,29322900],["2025-01-31",689.17999,685.24957,19303900],["2025-02-03",697.46002,693.4823,21415700],["2025-02-04",704.19,700.17395,13826300],["2025-02-05",704.87,700.85004,17778200],["2025-02-06",711.98999,707.92944,13080700],["2025-02-07",714.52002,710.44501,16427100],["2025-02-10",717.40002,713.30865,12904300],["2025-02-11",719.79999,715.69489,12998000],["2025-02-12",725.38,721.24304,12016500],["2025-02-13",728.56,724.40497,12569100],["2025-02-14",736.66998,732.46851,16901200],["2025-02-18",716.37,712.28442,21938700],["2025-02-19",703.77002,699.75641,17535500],["2025-02-20",694.84003,690.87726,12587400],["2025-02-21",683.54999,679.65173,15660400],["2025-02-24",668.13,664.31958,15677000],["2025-02-25",657.5,653.75018,20579700],["2025-02-26",673.70001,669.85785,14488700],["2025-02-27",658.23999,654.4859,12500000],["2025-02-28",668.20001,664.38922,17534200],["2025-03-03",655.04999,651.31415,10843800],["2025-03-04",640,636.34998,21495200],["2025-03-05",656.46997,652.72601,13770000],["2025-03-06",627.92999,624.34882,13446500],["2025-03-07",625.65997,622.09174,21375700],["2025-03-10",597.98999,594.57953,21999900],["2025-03-11",605.71002,602.25555,17401500],["2025-03-12",619.56,616.02655,15747000],["2025-03-13",590.64001,587.27155,16480300],["2025-03-14",607.59998,604.67224,12364500],["2025-03-17",604.90002,601.98529,15473900],["2025-03-18",582.35999,579.55383,20297700],["2025-03-19",584.06,581.24567,20537500],["2025-03-20",586,583.17627,24336500],["2025-03-21",596.25,593.37689,25015900],["2025-03-24",618.84998,615.86798,15741300],["2025-03-25",626.31,623.29211,15312500],["2025-03-26",610.97998,608.03589,12609800],["2025-03-27",602.58002,599.67651,10436500],["2025-03-28",576.73999,573.96094,17602800],["2025-03-31",576.35999,573.58282,21124700],["2025-04-01",586,583.17627,12836600],["2025-04-02",583.92999,581.11633,13470800],["2025-04-03",531.62,529.05835,34777500],["2025-04-04",504.73001,502.29797,38589800],["2025-04-07",516.25,513.76239,36606100],["2025-04-08",510.45001,507.99039,28034200],["2025-04-09",585.77002,582.94745,39216600],["2025-04-10",546.28998,543.65771,28173500],["2025-04-11",543.57001,540.95074,17642300],["2025-04-14",531.47998,528.91907,14130900],["2025-04-15",521.52002,519.00702,15558700],["2025-04-16",502.31,499.88959,18735100],["2025-04-17",501.48001,499.06357,14593500],["2025-04-21",484.66,482.32468,16166000],["2025-04-22",500.28,497.86942,17399400],["2025-04-23",520.27002,517.76318,18173900],["2025-04-24",533.15002,530.58105,13910000],["2025-04-25",547.27002,544.63306,17098900],["2025-04-28",549.73999,547.09106,15179000],["2025-04-29",554.44,551.76837,11835000],["2025-04-30",549,546.35468,29244000],["2025-05-01",572.21002,569.45282,31159000],["2025-05-02",597.02002,594.14331,24739300],["2025-05-05",599.27002,596.38239,13887700],["2025-05-06",587.31,584.48004,10600700],["2025-05-07",596.81,593.93427,13139100],["2025-05-08",598.01001,595.12854,14622800],["2025-05-09",592.48999,589.63507,10427300],["2025-05-12",639.42999,636.34894,21965100],["2025-05-13",656.03003,652.86896,18570800],["2025-05-14",659.35999,656.18286,12348200],["2025-05-15",643.88,640.77747,14341800],["2025-05-16",640.34003,637.25446,18519000],["2025-05-19",640.42999,637.34406,9592400],["2025-05-20",637.09998,634.03009,6743500],["2025-05-21",635.5,632.43774,11464600],["2025-05-22",636.57001,633.50269,8228400],["2025-05-23",627.06,624.03851,8454100],["2025-05-27",642.32001,639.22498,9508400],["2025-05-28",643.58002,640.47888,9042900],["2025-05-29",645.04999,641.94183,8858800],["2025-05-30",647.48999,644.37,16241000],["2025-06-02",670.90002,667.66724,15766300],["2025-06-03",666.84998,663.63678,11585000],["2025-06-04",687.95001,684.63507,14031900],["2025-06-05",684.62,681.32111,13083100],["2025-06-06",697.71002,694.34808,11728000],["2025-06-09",694.06,690.7157,12773200],["2025-06-10",702.40002,699.01544,10850100],["2025-06-11",694.14001,690.79529,9582500],["2025-06-12",693.35999,690.0191,7322700],["2025-06-13",682.87,679.57959,9274400],["2025-06-16",702.12,699.27448,13720300],["2025-06-17",697.22998,694.40424,10066100],["2025-06-18",695.77002,692.9502,10068300],["2025-06-20",682.34998,679.58459,22538600],["2025-06-23",698.53003,695.6991,11080100],["2025-06-24",712.20001,709.3136,13823200],["2025-06-25",708.67999,705.80786,9320400],["2025-06-26",726.09003,723.1474,13964800],["2025-06-27",733.63,730.65674,18775700],["2025-06-30",738.09003,735.09875,15402100],["2025-07-01",719.21997,716.30511,13431200],["2025-07-02",713.57001,710.67804,9336700],["2025-07-03",719.01001,716.09601,8601700],["2025-07-07",718.34998,715.4386,9457100],["2025-07-08",720.66998,717.74933,7770700],["2025-07-09",732.78003,729.81018,11418000],["2025-07-10",727.23999,724.29266,9913600],["2025-07-11",717.51001,714.60205,10873900],["2025-07-14",720.91998,717.99823,8939400],["2025-07-15",710.39001,707.51093,11529500],["2025-07-16",702.90997,700.06122,13067600],["2025-07-17",701.40997,698.56726,11803300],["2025-07-18",704.28003,701.42572,12779800],["2025-07-21",712.96997,710.08038,9404400],["2025-07-22",704.81,701.95355,8921100],["2025-07-23",713.58002,710.68805,8771600],["2025-07-24",714.79999,711.90302,10920800],["2025-07-25",712.67999,709.79169,8271700],["2025-07-28",717.63,714.72162,8715700],["2025-07-29",700,697.16302,13267000],["2025-07-30",695.21002,692.39246,27077300],["2025-07-31",773.44,770.30542,38831100],["2025-08-01",750.01001,746.97034,19028700],["2025-08-04",776.37,773.22357,15801700],["2025-08-05",763.46002,760.36591,11640300],["2025-08-06",771.98999,768.86133,9733900],["2025-08-07",761.83002,758.74249,9019700],["2025-08-08",769.29999,766.18225,7320800],["2025-08-11",765.87,762.76605,7612000],["2025-08-12",790,786.79828,14563100],["2025-08-13",780.08002,776.91858,8811800],["2025-08-14",782.13,778.96021,8116200],["2025-08-15",785.22998,782.04761,13375400],["2025-08-18",767.37,764.26001,16513700],["2025-08-19",751.47998,748.43439,12286700],["2025-08-20",747.71997,744.68964,11898200],["2025-08-21",739.09998,736.10449,8876300],["2025-08-22",754.78998,751.7309,10612700],["2025-08-25",753.29999,750.24707,6861200],["2025-08-26",754.09998,751.0437,7601800],["2025-08-27",747.38,744.35101,8315400],["2025-08-28",751.10999,748.06592,7468000],["2025-08-29",738.70001,735.70618,9070500],["2025-09-02",735.10999,732.13068,9350900],["2025-09-03",737.04999,734.06281,7699300],["2025-09-04",748.65002,745.61591,11439100],["2025-09-05",752.45001,749.40051,9663400],["2025-09-08",752.29999,749.25116,13087800],["2025-09-09",765.70001,762.5968,10999000],["2025-09-10",751.97998,748.93231,12478300],["2025-09-11",750.90002,747.85675,7923300],["2025-09-12",755.59003,752.52783,8248600],["2025-09-15",764.70001,761.60083,10533800],["2025-09-16",779,775.8429,11782500],["2025-09-17",775.71997,772.57611,9400900],["2025-09-18",780.25,777.08777,10955000],["2025-09-19",778.38,775.22528,23696800],["2025-09-22",765.15997,762.5733,11706900],["2025-09-23",755.40002,752.84631,10872600],["2025-09-24",760.65997,758.0885,8828200],["2025-09-25",748.90997,746.37817,10591100],["2025-09-26",743.75,741.23566,9696300],["2025-09-29",743.40002,740.88684,9246800],["2025-09-30",734.38,731.8974,16226800],["2025-10-01",717.34003,714.91492,20419600],["2025-10-02",727.04999,724.5921,11415300],["2025-10-03",710.56,708.1579,16154300],["2025-10-06",715.65997,713.2406,21654700],["2025-10-07",713.08002,710.66937,12062900],["2025-10-08",717.84003,715.41327,10790600],["2025-10-09",733.51001,731.03027,12717200],["2025-10-10",705.29999,702.91565,16980100],["2025-10-13",715.70001,713.28052,9251800],["2025-10-14",708.65002,706.25439,8829800],["2025-10-15",717.54999,715.12427,10246800],["2025-10-16",712.07001,709.66278,9017000],["2025-10-17",716.91998,714.49634,12232400],["2025-10-20",732.16998,729.69482,8900200],["2025-10-21",733.27002,730.79114,7647300],["2025-10-22",733.40997,730.9306,8734500],["2025-10-23",734,731.51868,9856000],["2025-10-24",738.35999,735.86389,9151300],["2025-10-27",750.82001,748.28174,11321100],["2025-10-28",751.44,748.89972,12193800],["2025-10-29",751.66998,749.12891,26818600],["2025-10-30",666.46997,664.21698,88440100],["2025-10-31",648.34998,646.15814,56953200],["2025-11-03",637.71002,635.5542,33003600],["2025-11-04",627.32001,625.19928,27356600],["2025-11-05",635.95001,633.80011,20219900],["2025-11-06",618.94,616.8476,23628800],["2025-11-07",621.71002,619.60822,29946800],["2025-11-10",631.76001,629.62427,19245000],["2025-11-11",627.08002,624.96014,13302200],["2025-11-12",609.01001,606.95117,24493300],["2025-11-13",609.89001,607.82819,20973800],["2025-11-14",609.46002,607.39972,20724100],["2025-11-17",602.01001,599.97479,16501300],["2025-11-18",597.69,595.66949,25500600],["2025-11-19",590.32001,588.32434,24744700],["2025-11-20",589.15002,587.15833,20603000],["2025-11-21",594.25,592.24109,21052600],["2025-11-24",613.04999,610.97754,23554900],["2025-11-25",636.21997,634.06915,25213000],["2025-11-26",633.60999,631.46796,15209500],["2025-11-28",647.95001,645.75958,11033200],["2025-12-01",640.87,638.70343,13029900],["2025-12-02",647.09998,644.91235,11640900],["2025-12-03",639.59998,637.43774,11134300],["2025-12-04",661.53003,659.2937,29874600],["2025-12-05",673.41998,671.14343,21207900],["2025-12-08",666.79999,664.54578,13161000],["2025-12-09",656.96002,654.73914,12997100],["2025-12-10",650.13,647.93213,16910900],["2025-12-11",652.71002,650.50342,13056700],["2025-12-12",644.22998,642.05206,14016900],["2025-12-15",647.51001,645.84735,15549100],["2025-12-16",657.15002,655.46265,14309100],["2025-12-17",649.5,647.83228,15598500],["2025-12-18",664.45001,662.74384,20260300],["2025-12-19",658.77002,657.07843,49977100],["2025-12-22",661.5,659.80145,15659400],["2025-12-23",664.94,663.23254,8486800],["2025-12-24",667.54999,665.83588,5627500],["2025-12-26",663.28998,661.58685,7133800],["2025-12-29",658.69,656.99866,8506500],["2025-12-30",665.95001,664.23999,9187500],["2025-12-31",660.09003,658.39502,7940400],["2026-01-02",650.40997,648.73987,13726500],["2026-01-05",658.78998,657.09839,12213700],["2026-01-06",660.62,658.92365,11074400],["2026-01-07",648.69,647.02429,12846300],["2026-01-08",646.06,644.40106,11921700],["2026-01-09",653.06,651.38312,11634900],["2026-01-12",641.96997,640.32153,14797200],["2026-01-13",631.09003,629.46954,18030400],["2026-01-14",615.52002,613.93945,15527900],["2026-01-15",620.79999,619.20587,13076100],["2026-01-16",620.25,618.65735,17012500],["2026-01-20",604.12,602.56873,15169600],["2026-01-21",612.96002,611.38605,14494700],["2026-01-22",647.63,645.96704,21394700],["2026-01-23",658.76001,657.06842,22797700],["2026-01-26",672.35999,670.63348,16327400],["2026-01-27",672.96997,671.24194,13297400],["2026-01-28",668.72998,667.01276,25709600],["2026-01-29",738.31,736.41418,59852900],["2026-01-30",716.5,714.66022,23744600],["2026-02-02",706.40997,704.59607,14365200],["2026-02-03",691.70001,689.92389,13760700],["2026-02-04",668.98999,667.27216,16882800],["2026-02-05",670.21002,668.48907,17131800],["2026-02-06",661.46002,659.76154,18159300],["2026-02-09",677.21997,675.48102,14837500],["2026-02-10",670.71997,668.99768,10455800],["2026-02-11",668.69,666.97296,14323800],["2026-02-12",649.81,648.14148,14960100],["2026-02-13",639.77002,638.1272,12336400],["2026-02-17",639.28998,637.64838,12674700],["2026-02-18",643.21997,641.56836,14649200],["2026-02-19",644.78003,643.12439,10035700],["2026-02-20",655.65997,653.97638,14183500],["2026-02-23",637.25,635.61371,8605900],["2026-02-24",639.29999,637.65839,10135600],["2026-02-25",653.69,652.01147,11330700],["2026-02-26",657.01001,655.323,10637700],["2026-02-27",648.17999,646.51563,15703000],["2026-03-02",653.56,651.88177,9816100],["2026-03-03",655.08002,653.39795,12263800],["2026-03-04",667.72998,666.01538,10810100],["2026-03-05",660.57001,658.87384,13341400],["2026-03-06",644.85999,643.20416,13159400],["2026-03-09",647.39001,645.72766,13489700],["2026-03-10",654.07001,652.3905,9859300],["2026-03-11",654.85999,653.17847,8977200],["2026-03-12",638.17999,636.54132,11617500],["2026-03-13",613.71002,612.13416,18957600],["2026-03-16",627.45001,626.37469,15134900],["2026-03-17",622.65997,621.59283,10348800],["2026-03-18",615.67999,614.62482,11726300],["2026-03-19",606.70001,605.66022,13247700],["2026-03-20",593.65997,592.64258,21214900],["2026-03-23",604.06,603.02478,13638000],["2026-03-24",592.91998,591.90387,10739700],["2026-03-25",594.89001,593.87048,12585000],["2026-03-26",547.53998,546.60162,35780100],["2026-03-27",525.71997,524.81903,30133000],["2026-03-30",536.38,535.46075,22795200],["2026-03-31",572.13,571.14948,32898300],["2026-04-01",579.22998,578.23724,23608100],["2026-04-02",574.46002,573.47552,13518500],["2026-04-06",573.02002,572.03802,9515700],["2026-04-07",575.04999,574.06445,9580800],["2026-04-08",612.41998,611.37042,32036600],["2026-04-09",628.39001,627.31305,19012900],["2026-04-10",629.85999,628.78052,13294800],["2026-04-13",634.53003,633.44257,9538900],["2026-04-14",662.48999,661.35461,17818000],["2026-04-15",671.58002,670.42908,14952600],["2026-04-16",676.87,675.70996,9544800],["2026-04-17",688.54999,687.36993,16283500],["2026-04-20",670.90997,669.76019,12534000],["2026-04-21",668.84003,667.69379,8660100],["2026-04-22",674.71997,673.56366,9215600],["2026-04-23",659.15002,658.02039,11667000],["2026-04-24",675.03003,673.87317,13348300],["2026-04-27",678.62,677.45697,12805200],["2026-04-28",671.34003,670.18945,10606800],["2026-04-29",669.12,667.97327,18947500],["2026-04-30",611.90997,610.86127,52765000],["2026-05-01",608.75,607.70673,21404000],["2026-05-04",610.40997,609.36389,16203900],["2026-05-05",604.96002,603.92322,17171300],["2026-05-06",612.88,611.82965,19915500],["2026-05-07",616.81,615.75293,12307400],["2026-05-08",609.63,608.58527,13557000],["2026-05-11",598.85999,597.83368,15940600],["2026-05-12",603,601.96655,11351600],["2026-05-13",616.63,615.57324,14634400],["2026-05-14",618.42999,617.37012,10651200],["2026-05-15",614.22998,613.17731,13272600],["2026-05-18",611.21002,610.16254,13772400],["2026-05-19",602.60999,601.57721,11749900],["2026-05-20",605.06,604.02307,11329700],["2026-05-21",607.38,606.33911,13476100],["2026-05-22",610.26001,609.21411,11688600],["2026-05-26",612.34003,611.29065,12234200],["2026-05-27",635.26001,634.17126,23143600],["2026-05-28",635.28998,634.20123,16772400],["2026-05-29",632.51001,631.42603,19806500],["2026-06-01",600.46997,599.44092,29138800],["2026-06-02",597.63,596.60583,18252000],["2026-06-03",622.97998,621.91229,23020100],["2026-06-04",627.57001,626.49451,21469200],["2026-06-05",593,591.9837,30091600],["2026-06-08",585.39001,584.38678,19512400],["2026-06-09",584.59003,583.58813,16977400],["2026-06-10",570.97998,570.00146,17064000],["2026-06-11",568.42999,567.45581,17628000],["2026-06-12",566.97998,566.0083,14326400],["2026-06-15",593.47998,593.01196,17653300],["2026-06-16",600.21002,599.73669,11344400],["2026-06-17",567.58002,567.13245,20478300],["2026-06-18",577.21997,576.76477,28824600],["2026-06-22",563.84998,563.40533,15405500],["2026-06-23",562.20001,561.75665,13103300],["2026-06-24",557.66998,557.23022,13963600],["2026-06-25",542.87,542.44189,16968600],["2026-06-26",550.25,549.8161,18867700],["2026-06-29",562.59998,562.15631,15011400],["2026-06-30",563.28998,562.84576,18111100],["2026-07-01",612.90997,612.42664,45536300],["2026-07-02",582.90002,582.44037,21705900],["2026-07-06",600.28998,599.81659,17674100],["2026-07-07",615.58002,615.0946,18560800],["2026-07-08",603.12,602.64441,13606500],["2026-07-09",631.47998,630.98199,26579700],["2026-07-10",669.21002,668.68231,40608900],["2026-07-13",656.72998,656.2121,19840700],["2026-07-14",661.03998,660.51868,16748200],["2026-07-15",681.31,680.77277,19003400],["2026-07-16",664.53998,664.01593,15816000],["2026-07-17",646.01001,645.50061,22267900],["2026-07-20",645.84998,645.3407,10225200],["2026-07-21",643.81,643.30231,9140500],["2026-07-22",627.16998,626.67542,11019600],["2026-07-23",606.09998,605.62201,15494800],["2026-07-24",595.19,594.72064,11503500],["2026-07-27",593.87,593.40167,11195300],["2026-07-28",593.40997,592.94202,12009300],["2026-07-29",585.60999,585.14819,22371100],["2026-07-30",539.03003,538.60498,42271500],["2026-07-31",556.71002,556.271,24261500],["2026-08-03",590.23999,589.77454,25938100],["2026-08-04",587.94,587.47638,17959200],["2026-08-05",588.77002,588.30573,14897200],["2026-08-06",589.90002,589.43488,11811500],["2026-08-07",592.09998,591.63306,11250300],["2026-08-10",594.91998,594.45087,14967300],["2026-08-11",599.12,598.64752,13146900],["2026-08-12",578.84998,578.39349,16186900],["2026-08-13",594.96997,594.50079,11164200],["2026-08-14",589.84998,589.38483,8758000],["2026-08-17",568.96997,568.5213,17225600],["2026-08-18",543.66998,543.24127,27094900],["2026-08-19",546.03003,545.59943,16971700],["2026-08-20",545.83002,545.3996,13872200],["2026-08-21",549.90002,549.46637,13848000],["2026-08-24",559.02002,558.57922,12990600],["2026-08-25",570.04999,569.60046,9769100],["2026-08-26",576.14001,575.68567,31416300],["2026-08-27",571.09998,570.6496,15221400],["2026-08-28",578.02002,577.56421,16042400],["2026-08-31",572.34003,571.88867,13383800],["2026-09-01",578.53998,578.08374,15796900],["2026-09-02",592.84998,592.38245,16552700],["2026-09-03",610.67999,610.19843,19737100],["2026-09-04",616.77002,616.28363,15966200],["2026-09-08",613.47998,612.99622,18909700],["2026-09-09",653.69,653.1745,35900700],["2026-09-10",644.38,643.87189,21531900],["2026-09-11",648.03003,647.51904,16925000],["2026-09-14",665.59998,665.07513,19332300],["2026-09-15",670.23999,669.71149,19502800],["2026-09-16",673.31,672.77905,17217800],["2026-09-17",682.31,681.77197,15928000],["2026-09-18",665.75,665.22504,27596400],["2026-09-21",741.25,741.25,48720500],["2026-09-22",736.59998,736.59998,28122100],["2026-09-23",744.09998,744.09998,30829200],["2026-09-24",777.59003,777.59003,34808500],["2026-09-25",751.65997,751.65997,25826700],["2026-09-28",715.62,715.62,27943100],["2026-09-29",738.78998,738.78998,23591100],["2026-09-30",725.17999,725.17999,19293000],["2026-10-01",725.92999,725.92999,12408400],["2026-10-02",728.08002,728.08002,12964100],["2026-10-05",741.90002,741.90002,15215300],["2026-10-06",738.88,738.88,12563100],["2026-10-07",721.31,721.31,13231600],["2026-10-08",720.89001,720.89001,16041100],["2026-10-09",718.66998,718.66998,12619900],["2026-10-12",742.96002,742.96002,24882400],["2026-10-13",762.5,762.5,22679300]],"dateBasis":"exchange_local","latestCloseProvenance":{"marketDate":"2026-10-13","requestUrl":"https://query1.finance.yahoo.com/v8/finance/chart/META?interval=1d&events=div%2Csplits&period1=1337299200&period2=1791936000&includeAdjustedClose=true","fetchedAt":"2026-10-14T15:55:43.384Z","rawResponseHash":"d8dba4bc1d80c3c56fa20a1c9ca6c8732e5188a34c47e994daf4a8c136f2e581","priceField":"indicators.quote[0].close","adjustedPriceField":"indicators.adjclose[0].adjclose","completedSessionVerifiedAfter":"2026-10-13T21:00:00Z"}}