{"schemaVersion":1,"ticker":"MSFT","identity":{"symbol":"MSFT","name":"Microsoft Corporation","currency":"USD","exchange":"NasdaqGS"},"source":"Yahoo Finance · research feed, not licensed for execution","sourceUrl":"https://finance.yahoo.com/quote/MSFT/history/","fetchedAt":"2026-10-14T15:55:38.750Z","status":"fresh","quote":{"date":"2026-10-13","close":543.45001,"change":2.29999,"changePercent":0.0042502,"previousDate":"2026-10-12","currency":"USD","type":"daily_close"},"rows":[["2010-01-04",30.95,22.98424,38409100],["2010-01-05",30.96,22.99167,49749600],["2010-01-06",30.77,22.85056,58182400],["2010-01-07",30.45,22.61292,50559700],["2010-01-08",30.66,22.76888,51197400],["2010-01-11",30.27,22.47925,68754700],["2010-01-12",30.07,22.33073,65912100],["2010-01-13",30.35,22.53867,51863500],["2010-01-14",30.96,22.99167,63228100],["2010-01-15",30.86,22.9174,79913200],["2010-01-19",31.1,23.09564,46575700],["2010-01-20",30.59,22.71689,54849500],["2010-01-21",30.01,22.28617,73086700],["2010-01-22",28.96,21.50641,102004600],["2010-01-25",29.32,21.77376,63373000],["2010-01-26",29.5,21.90743,66639900],["2010-01-27",29.67,22.03369,63949500],["2010-01-28",29.16,21.65494,117513700],["2010-01-29",28.18,20.92717,193888500],["2010-02-01",28.41,21.09797,85931100],["2010-02-02",28.46,21.13511,54413700],["2010-02-03",28.63,21.26135,61397900],["2010-02-04",27.84,20.67468,77850000],["2010-02-05",28.02,20.80835,80960100],["2010-02-08",27.72,20.58556,52820600],["2010-02-09",28.01,20.80092,59195800],["2010-02-10",27.99,20.78607,48591300],["2010-02-11",28.12,20.88261,65993700],["2010-02-12",27.93,20.74152,81117200],["2010-02-16",28.35,21.15186,51935600],["2010-02-17",28.59,21.33093,45882900],["2010-02-18",28.97,21.61444,42856500],["2010-02-19",28.77,21.46522,44451800],["2010-02-22",28.73,21.43538,36707100],["2010-02-23",28.33,21.13694,52266200],["2010-02-24",28.63,21.36077,43165900],["2010-02-25",28.6,21.33839,48735300],["2010-02-26",28.67,21.39062,40370600],["2010-03-01",29.02,21.65176,43805400],["2010-03-02",28.46,21.23394,93123900],["2010-03-03",28.46,21.23394,48442100],["2010-03-04",28.63,21.36077,42890600],["2010-03-05",28.59,21.33093,56001800],["2010-03-08",28.63,21.36077,39414500],["2010-03-09",28.8,21.4876,50271600],["2010-03-10",28.97,21.61444,44891400],["2010-03-11",29.18,21.77113,35349700],["2010-03-12",29.27,21.83827,31700200],["2010-03-15",29.29,21.85319,37512000],["2010-03-16",29.37,21.91289,36723500],["2010-03-17",29.63,22.10687,50385700],["2010-03-18",29.61,22.09195,43845200],["2010-03-19",29.59,22.07702,81332100],["2010-03-22",29.6,22.08448,37718200],["2010-03-23",29.88,22.29339,42026600],["2010-03-24",29.65,22.12179,33987700],["2010-03-25",30.01,22.39038,73168700],["2010-03-26",29.66,22.12926,55595500],["2010-03-29",29.59,22.07702,33336000],["2010-03-30",29.77,22.21132,34954800],["2010-03-31",29.29,21.85319,63760000],["2010-04-01",29.16,21.7562,74768100],["2010-04-05",29.27,21.83827,34331200],["2010-04-06",29.32,21.87558,47366800],["2010-04-07",29.35,21.89795,58318800],["2010-04-08",29.92,22.32324,63713800],["2010-04-09",30.34,22.63659,54752500],["2010-04-12",30.32,22.62168,37068800],["2010-04-13",30.45,22.71866,41374600],["2010-04-14",30.82,22.99472,68941200],["2010-04-15",30.87,23.03204,52745400],["2010-04-16",30.67,22.88281,88703100],["2010-04-19",31.04,23.15887,64970300],["2010-04-20",31.36,23.39762,52199500],["2010-04-21",31.33,23.37523,55343100],["2010-04-22",31.39,23.42,84847600],["2010-04-23",30.96,23.09918,126766600],["2010-04-26",31.11,23.21109,63649300],["2010-04-27",30.85,23.01711,68730900],["2010-04-28",30.91,23.06188,64557900],["2010-04-29",31,23.12903,52665200],["2010-04-30",30.54,22.78582,63214800],["2010-05-03",30.86,23.02457,43989500],["2010-05-04",30.13,22.47992,82085600],["2010-05-05",29.85,22.27102,66833800],["2010-05-06",28.98,21.6219,128613000],["2010-05-07",28.21,21.04741,173718100],["2010-05-10",28.94,21.59207,86653300],["2010-05-11",28.88,21.54729,63789400],["2010-05-12",29.44,21.96511,47146800],["2010-05-13",29.24,21.8159,45188800],["2010-05-14",28.93,21.58461,63334000],["2010-05-17",28.94,21.59207,46053300],["2010-05-18",28.6,21.43467,52690600],["2010-05-19",28.24,21.16486,61746700],["2010-05-20",27.11,20.31798,87991100],["2010-05-21",26.84,20.11561,117596300],["2010-05-24",26.27,19.68842,73711700],["2010-05-25",26.07,19.53853,98373600],["2010-05-26",25.01,18.7441,176684100],["2010-05-27",26,19.48607,136433600],["2010-05-28",25.8,19.33618,67496900],["2010-06-01",25.89,19.40363,76152400],["2010-06-02",26.46,19.83082,65718800],["2010-06-03",26.86,20.13061,67837000],["2010-06-04",25.79,19.32868,89832200],["2010-06-07",25.29,18.95395,80456200],["2010-06-08",25.11,18.81905,87355000],["2010-06-09",24.79,18.57922,87794000],["2010-06-10",25,18.7366,78930900],["2010-06-11",25.66,19.23125,68057700],["2010-06-14",25.5,19.11133,50972400],["2010-06-15",26.58,19.92076,81641500],["2010-06-16",26.32,19.72589,48698000],["2010-06-17",26.37,19.76337,47995500],["2010-06-18",26.44,19.81584,52075600],["2010-06-21",25.95,19.4486,54625300],["2010-06-22",25.77,19.31369,55985400],["2010-06-23",25.31,18.96893,61466200],["2010-06-24",25,18.7366,85243400],["2010-06-25",24.53,18.38435,156256700],["2010-06-28",24.31,18.21947,73784800],["2010-06-29",23.31,17.47001,119882100],["2010-06-30",23.01,17.24517,81050500],["2010-07-01",23.16,17.35759,92239400],["2010-07-02",23.27,17.44003,62485100],["2010-07-06",23.82,17.85224,73592000],["2010-07-07",24.3,18.21197,79965300],["2010-07-08",24.41,18.29442,50758100],["2010-07-09",24.27,18.18949,53806100],["2010-07-12",24.83,18.6092,49854200],["2010-07-13",25.13,18.83402,61928700],["2010-07-14",25.44,19.06636,72808100],["2010-07-15",25.51,19.11882,56934700],["2010-07-16",24.89,18.65416,65064800],["2010-07-19",25.23,18.90899,38181800],["2010-07-20",25.48,19.09634,45530700],["2010-07-21",25.12,18.82653,73297300],["2010-07-22",25.84,19.36615,73016400],["2010-07-23",25.81,19.34367,108520100],["2010-07-26",26.1,19.561,67249900],["2010-07-27",26.16,19.60598,60672100],["2010-07-28",25.95,19.4486,69704800],["2010-07-29",26.03,19.50855,69446200],["2010-07-30",25.81,19.34367,83534800],["2010-08-02",26.33,19.73339,55044600],["2010-08-03",26.16,19.60598,56877700],["2010-08-04",25.73,19.28371,78531900],["2010-08-05",25.37,19.0139,64922100],["2010-08-06",25.55,19.14881,55982100],["2010-08-09",25.61,19.19378,57096500],["2010-08-10",25.07,18.78907,87257700],["2010-08-11",24.86,18.63168,76746900],["2010-08-12",24.49,18.35438,70240500],["2010-08-13",24.4,18.28693,45263500],["2010-08-16",24.5,18.36187,40909700],["2010-08-17",24.71,18.61804,52912600],["2010-08-18",24.82,18.70094,46818900],["2010-08-19",24.44,18.41462,54064600],["2010-08-20",24.23,18.25639,49560100],["2010-08-23",24.28,18.29407,51643000],["2010-08-24",24.04,18.11323,66522500],["2010-08-25",24.1,18.15844,47404800],["2010-08-26",23.82,17.94747,49105300],["2010-08-27",23.93,18.03035,60939400],["2010-08-30",23.64,17.81185,45453100],["2010-08-31",23.47,17.68376,66074600],["2010-09-01",23.9,18.00775,65235900],["2010-09-02",23.94,18.03787,48837100],["2010-09-03",24.29,18.30159,64189100],["2010-09-07",23.96,18.05295,51928700],["2010-09-08",23.93,18.03035,65512400],["2010-09-09",24.01,18.09063,46028900],["2010-09-10",23.85,17.97007,58284300],["2010-09-13",25.11,18.91943,114680400],["2010-09-14",25.03,18.85916,87160400],["2010-09-15",25.12,18.92697,56201900],["2010-09-16",25.33,19.0852,44548300],["2010-09-17",25.22,19.00231,70341600],["2010-09-20",25.43,19.16055,49838700],["2010-09-21",25.15,18.94957,52675700],["2010-09-22",24.61,18.5427,94299400],["2010-09-23",24.43,18.40708,46201800],["2010-09-24",24.78,18.67079,51948800],["2010-09-27",24.73,18.63311,43603300],["2010-09-28",24.68,18.59544,56041200],["2010-09-29",24.5,18.45983,44318900],["2010-09-30",24.49,18.45229,61262700],["2010-10-01",24.38,18.3694,62672300],["2010-10-04",23.91,18.01528,98143400],["2010-10-05",24.35,18.34681,78152900],["2010-10-06",24.43,18.40708,50489700],["2010-10-07",24.53,18.48243,50096100],["2010-10-08",24.57,18.51256,41327800],["2010-10-11",24.59,18.52764,27587800],["2010-10-12",24.83,18.70846,50141500],["2010-10-13",25.34,19.09273,75336500],["2010-10-14",25.23,19.00985,51949100],["2010-10-15",25.54,19.24343,68954800],["2010-10-18",25.82,19.45439,48330500],["2010-10-19",25.1,18.91191,66150900],["2010-10-20",25.31,19.07013,56283600],["2010-10-21",25.42,19.153,50032400],["2010-10-22",25.38,19.12287,25837900],["2010-10-25",25.19,18.97971,50912400],["2010-10-26",25.9,19.51466,69304200],["2010-10-27",26.05,19.62769,64805500],["2010-10-28",26.28,19.80099,80730300],["2010-10-29",26.67,20.09484,114193200],["2010-11-01",26.95,20.30581,61912100],["2010-11-02",27.39,20.63733,54402100],["2010-11-03",27.03,20.36609,110255300],["2010-11-04",27.14,20.44896,93599300],["2010-11-05",26.85,20.23046,110953700],["2010-11-08",26.81,20.20032,71670800],["2010-11-09",26.95,20.30581,58538600],["2010-11-10",26.94,20.29827,52277300],["2010-11-11",26.68,20.10237,62073100],["2010-11-12",26.27,19.79344,64962200],["2010-11-15",26.2,19.7407,51794600],["2010-11-16",25.81,19.56635,65339200],["2010-11-17",25.57,19.38441,58299700],["2010-11-18",25.84,19.58909,59514000],["2010-11-19",25.69,19.47538,52423200],["2010-11-22",25.73,19.5057,53350500],["2010-11-23",25.12,19.04326,69742500],["2010-11-24",25.37,19.23279,56825900],["2010-11-26",25.25,19.14182,21356500],["2010-11-29",25.31,19.18731,56603600],["2010-11-30",25.26,19.1494,75282100],["2010-12-01",26.04,19.7407,74123500],["2010-12-02",26.89,20.38509,91759200],["2010-12-03",27.02,20.48363,52622000],["2010-12-06",26.84,20.34718,36264200],["2010-12-07",26.87,20.36993,57860500],["2010-12-08",27.23,20.64284,41666800],["2010-12-09",27.08,20.52912,47148300],["2010-12-10",27.34,20.72622,37625800],["2010-12-13",27.25,20.658,47943900],["2010-12-14",27.62,20.9385,64070500],["2010-12-15",27.85,21.11285,69634200],["2010-12-16",27.99,21.21898,57680200],["2010-12-17",27.9,21.15076,87456500],["2010-12-20",27.81,21.08253,52811000],["2010-12-21",28.07,21.27962,38153000],["2010-12-22",28.19,21.3706,42252300],["2010-12-23",28.3,21.45399,24902500],["2010-12-27",28.07,21.27962,21652800],["2010-12-28",28.01,21.23415,23042200],["2010-12-29",27.97,21.20382,19502500],["2010-12-30",27.85,21.11285,20786100],["2010-12-31",27.91,21.15834,24752000],["2011-01-03",27.98,21.2114,53443800],["2011-01-04",28.09,21.29479,54405600],["2011-01-05",28,21.22657,58998700],["2011-01-06",28.82,21.8482,88026300],["2011-01-07",28.6,21.68142,73762000],["2011-01-10",28.22,21.39334,57573600],["2011-01-11",28.11,21.30996,50298900],["2011-01-12",28.55,21.64351,52631100],["2011-01-13",28.19,21.3706,67077600],["2011-01-14",28.3,21.45399,62688400],["2011-01-18",28.66,21.72691,53322700],["2011-01-19",28.47,21.58286,50005900],["2011-01-20",28.35,21.4919,58613600],["2011-01-21",28.02,21.24172,58080300],["2011-01-24",28.38,21.51464,52047800],["2011-01-25",28.45,21.56771,42436600],["2011-01-26",28.78,21.81788,74628800],["2011-01-27",28.87,21.88611,146938600],["2011-01-28",27.75,21.03704,141249400],["2011-01-31",27.73,21.02188,65029000],["2011-02-01",27.99,21.21898,62810700],["2011-02-02",27.94,21.18108,45824000],["2011-02-03",27.65,20.96123,60340100],["2011-02-04",27.77,21.05221,40412200],["2011-02-07",28.2,21.37818,68980900],["2011-02-08",28.28,21.43883,34904200],["2011-02-09",27.97,21.20382,52905100],["2011-02-10",27.5,20.84752,76672400],["2011-02-11",27.25,20.658,83939700],["2011-02-14",27.23,20.64284,56766200],["2011-02-15",26.96,20.55895,44116500],["2011-02-16",27.02,20.60471,70817900],["2011-02-17",27.21,20.7496,57207300],["2011-02-18",27.06,20.63521,68667800],["2011-02-22",26.59,20.2768,60889000],["2011-02-23",26.59,20.2768,60234100],["2011-02-24",26.77,20.41407,64494200],["2011-02-25",26.55,20.2463,53006300],["2011-02-28",26.58,20.26918,51379900],["2011-03-01",26.16,19.9489,60055000],["2011-03-02",26.08,19.88789,48658200],["2011-03-03",26.2,19.97939,68271500],["2011-03-04",25.95,19.78876,70437200],["2011-03-07",25.72,19.61336,64980400],["2011-03-08",25.91,19.75825,50549800],["2011-03-09",25.89,19.743,39789100],["2011-03-10",25.41,19.37697,66549500],["2011-03-11",25.68,19.58286,49905800],["2011-03-14",25.69,19.59048,54473400],["2011-03-15",25.39,19.36171,76067300],["2011-03-16",24.79,18.90417,100725400],["2011-03-17",24.78,18.89654,62497000],["2011-03-18",24.8,18.9118,85486700],["2011-03-21",25.33,19.31596,46878100],["2011-03-22",25.3,19.29309,30895600],["2011-03-23",25.54,19.4761,43969000],["2011-03-24",25.81,19.68199,38696700],["2011-03-25",25.62,19.53711,57029800],["2011-03-28",25.41,19.37697,48973200],["2011-03-29",25.49,19.43796,40763500],["2011-03-30",25.61,19.52948,41999300],["2011-03-31",25.39,19.36171,63233700],["2011-04-01",25.48,19.43035,63114200],["2011-04-04",25.55,19.48372,35433700],["2011-04-05",25.78,19.65911,73651100],["2011-04-06",26.15,19.94127,65581400],["2011-04-07",26.2,19.97939,46134700],["2011-04-08",26.07,19.88026,39887600],["2011-04-11",25.98,19.81163,34286300],["2011-04-12",25.64,19.55236,36920400],["2011-04-13",25.63,19.54473,38144700],["2011-04-14",25.42,19.38459,55239900],["2011-04-15",25.37,19.34647,65080400],["2011-04-18",25.08,19.12532,58045100],["2011-04-19",25.15,19.17869,38892400],["2011-04-20",25.76,19.64387,61608600],["2011-04-21",25.52,19.46084,46892300],["2011-04-25",25.61,19.52948,33525100],["2011-04-26",26.19,19.97177,69200000],["2011-04-27",26.38,20.11666,52689000],["2011-04-28",26.71,20.36832,80200000],["2011-04-29",25.92,19.76588,319317900],["2011-05-02",25.66,19.56761,89825600],["2011-05-03",25.81,19.68199,71892900],["2011-05-04",26.06,19.87265,73292300],["2011-05-05",25.79,19.66674,55600000],["2011-05-06",25.87,19.72775,55993000],["2011-05-09",25.83,19.69724,38696400],["2011-05-10",25.67,19.57524,120798700],["2011-05-11",25.36,19.33883,78600000],["2011-05-12",25.32,19.30833,77400000],["2011-05-13",25.03,19.08719,66812300],["2011-05-16",24.57,18.7364,91350900],["2011-05-17",24.52,18.82084,82882100],["2011-05-18",24.69,18.95132,53931100],["2011-05-19",24.72,18.97436,37783600],["2011-05-20",24.49,18.79781,45451500],["2011-05-23",24.17,18.55219,52692500],["2011-05-24",24.15,18.53685,47691800],["2011-05-25",24.19,18.56754,34904200],["2011-05-26",24.67,18.93597,78016600],["2011-05-27",24.76,19.00505,50251000],["2011-05-31",25.01,19.19695,60196300],["2011-06-01",24.43,18.75175,74033500],["2011-06-02",24.22,18.59056,51487800],["2011-06-03",23.91,18.35262,60697700],["2011-06-06",24.01,18.42937,54778700],["2011-06-07",24.06,18.46775,41112600],["2011-06-08",23.94,18.37564,42205000],["2011-06-09",23.96,18.391,42878700],["2011-06-10",23.71,18.1991,49327200],["2011-06-13",24.04,18.4524,47572500],["2011-06-14",24.22,18.59056,42894500],["2011-06-15",23.74,18.22213,49410200],["2011-06-16",24,18.4217,57184100],["2011-06-17",24.26,18.62127,83320400],["2011-06-20",24.47,18.78246,54338400],["2011-06-21",24.76,19.00505,49708700],["2011-06-22",24.65,18.92062,44287300],["2011-06-23",24.63,18.90527,59470400],["2011-06-24",24.3,18.65197,101387200],["2011-06-27",25.2,19.34278,92044200],["2011-06-28",25.8,19.80333,81032100],["2011-06-29",25.62,19.66517,66051000],["2011-06-30",26,19.95684,52535400],["2011-07-01",26.02,19.97219,52906200],["2011-07-05",26.03,19.97987,37805300],["2011-07-06",26.33,20.21014,48744200],["2011-07-07",26.77,20.54787,51946500],["2011-07-08",26.92,20.66301,58320700],["2011-07-11",26.63,20.44041,43999800],["2011-07-12",26.54,20.37133,47319300],["2011-07-13",26.63,20.44041,40861800],["2011-07-14",26.47,20.3176,46382300],["2011-07-15",26.78,20.55555,49132400],["2011-07-18",26.59,20.40971,44501900],["2011-07-19",27.54,21.1389,86730600],["2011-07-20",27.06,20.77047,49795400],["2011-07-21",27.1,20.80116,81737400],["2011-07-22",27.53,21.13122,76380600],["2011-07-25",27.91,21.42289,108482400],["2011-07-26",28.08,21.55339,74636500],["2011-07-27",27.33,20.97771,71488700],["2011-07-28",27.72,21.27706,83761400],["2011-07-29",27.4,21.03144,104394800],["2011-08-01",27.27,20.93166,61838400],["2011-08-02",26.8,20.5709,63883100],["2011-08-03",26.92,20.66301,64581200],["2011-08-04",25.94,19.91079,92949500],["2011-08-05",25.68,19.71122,112071700],["2011-08-08",24.48,18.79014,134257200],["2011-08-09",25.58,19.63446,126268900],["2011-08-10",24.2,18.57521,127819900],["2011-08-11",25.19,19.33511,90690100],["2011-08-12",25.1,19.26603,64787100],["2011-08-15",25.51,19.58073,56529400],["2011-08-16",25.35,19.58073,54251500],["2011-08-17",25.25,19.50349,50923700],["2011-08-18",24.67,19.05548,105714200],["2011-08-19",24.05,18.57659,77397900],["2011-08-22",23.98,18.52253,54721000],["2011-08-23",24.72,19.09412,59670600],["2011-08-24",24.9,19.23315,45329700],["2011-08-25",24.57,18.97825,48192000],["2011-08-26",25.25,19.50349,71957000],["2011-08-29",25.84,19.95922,38863200],["2011-08-30",26.23,20.26046,57341400],["2011-08-31",26.6,20.54625,59300800],["2011-09-01",26.21,20.24501,60510800],["2011-09-02",25.8,19.92832,43894400],["2011-09-06",25.51,19.70432,54929300],["2011-09-07",26,20.08281,41961000],["2011-09-08",26.22,20.25274,65811900],["2011-09-09",25.74,19.88197,64529200],["2011-09-12",25.89,19.99784,55046100],["2011-09-13",26.04,20.1137,48792300],["2011-09-14",26.5,20.46901,66739200],["2011-09-15",26.99,20.84749,67808300],["2011-09-16",27.12,20.94791,89681500],["2011-09-19",27.21,21.01743,52324900],["2011-09-20",26.98,20.83977,49211900],["2011-09-21",25.99,20.07508,72750700],["2011-09-22",25.06,19.35673,96278300],["2011-09-23",25.06,19.35673,64768100],["2011-09-26",25.44,19.65025,51057600],["2011-09-27",25.67,19.82791,55620700],["2011-09-28",25.58,19.75839,60736200],["2011-09-29",25.45,19.65798,63407300],["2011-09-30",24.89,19.22542,54060500],["2011-10-03",24.53,18.94736,64592500],["2011-10-04",25.34,19.57301,83485400],["2011-10-05",25.89,19.99784,94061300],["2011-10-06",26.34,20.34542,55111400],["2011-10-07",26.25,20.2759,52741600],["2011-10-10",26.94,20.80888,41815300],["2011-10-11",27,20.85522,38826200],["2011-10-12",26.96,20.82432,52489800],["2011-10-13",27.18,20.99425,43823500],["2011-10-14",27.27,21.06377,50947700],["2011-10-17",26.98,20.83977,39453300],["2011-10-18",27.31,21.09467,52487900],["2011-10-19",27.13,20.95563,42880000],["2011-10-20",27.04,20.88612,76300200],["2011-10-21",27.16,20.9788,76620600],["2011-10-24",27.19,21.00197,56897800],["2011-10-25",26.81,20.70846,53554600],["2011-10-26",26.59,20.53853,63029900],["2011-10-27",27.25,21.04832,74512400],["2011-10-28",26.98,20.83977,57712100],["2011-10-31",26.63,20.56942,46799000],["2011-11-01",25.99,20.07508,61182600],["2011-11-02",26.01,20.09053,53533100],["2011-11-03",26.53,20.49219,65836100],["2011-11-04",26.25,20.2759,36549200],["2011-11-07",26.8,20.70074,42589700],["2011-11-08",27.16,20.9788,47822500],["2011-11-09",26.2,20.23728,62950900],["2011-11-10",26.28,20.29908,32514400],["2011-11-11",26.91,20.7857,37903000],["2011-11-14",26.76,20.66984,34199200],["2011-11-15",26.74,20.80993,43874200],["2011-11-16",26.07,20.2885,53262800],["2011-11-17",25.54,19.87604,70977500],["2011-11-18",25.3,19.68926,47626200],["2011-11-21",25,19.45579,61882500],["2011-11-22",24.79,19.29237,49204500],["2011-11-23",24.47,19.04333,49099700],["2011-11-25",24.3,18.91103,26164600],["2011-11-28",24.87,19.35463,46766700],["2011-11-29",24.84,19.33128,40917100],["2011-11-30",25.58,19.90717,81350900],["2011-12-01",25.28,19.6737,48545400],["2011-12-02",25.22,19.62701,52293800],["2011-12-05",25.7,20.00057,56818400],["2011-12-06",25.66,19.96943,46175300],["2011-12-07",25.6,19.92273,62667000],["2011-12-08",25.4,19.76709,60522200],["2011-12-09",25.7,20.00057,53788500],["2011-12-12",25.51,19.8527,38945900],["2011-12-13",25.76,20.04726,54581100],["2011-12-14",25.59,19.91495,47926400],["2011-12-15",25.56,19.89161,46213900],["2011-12-16",26,20.23403,101408100],["2011-12-19",25.53,19.86826,52258300],["2011-12-20",26.03,20.25738,60767600],["2011-12-21",25.76,20.04726,64132500],["2011-12-22",25.81,20.08616,35794100],["2011-12-23",26.03,20.25738,23205800],["2011-12-27",26.04,20.26516,21287200],["2011-12-28",25.82,20.09394,29822500],["2011-12-29",26.02,20.24959,22616900],["2011-12-30",25.96,20.2029,27395700],["2012-01-03",26.77,20.83326,64731500],["2012-01-04",27.4,21.32355,80516100],["2012-01-05",27.68,21.54146,56081400],["2012-01-06",28.11,21.8761,99455500],["2012-01-09",27.74,21.58815,59706800],["2012-01-10",27.84,21.66597,60014400],["2012-01-11",27.72,21.57258,65582400],["2012-01-12",28,21.79049,49370800],["2012-01-13",28.25,21.98505,60196100],["2012-01-17",28.26,21.99283,72395300],["2012-01-18",28.23,21.96948,64860600],["2012-01-19",28.12,21.88388,74053500],["2012-01-20",29.71,23.12126,165902900],["2012-01-23",29.73,23.13684,76078100],["2012-01-24",29.34,22.83332,51703300],["2012-01-25",29.56,23.00454,59231700],["2012-01-26",29.5,22.95784,49102800],["2012-01-27",29.23,22.74772,44187700],["2012-01-30",29.61,23.04344,51114800],["2012-01-31",29.53,22.98118,50572400],["2012-02-01",29.89,23.26135,67409900],["2012-02-02",29.95,23.30805,52223300],["2012-02-03",30.24,23.53373,41838500],["2012-02-06",30.2,23.50261,28039700],["2012-02-07",30.35,23.61934,39242400],["2012-02-08",30.66,23.86059,49659100],["2012-02-09",30.77,23.94619,50481600],["2012-02-10",30.5,23.73607,44605300],["2012-02-13",30.58,23.79833,33319800],["2012-02-14",30.25,23.6965,59644000],["2012-02-15",30.05,23.53983,43311300],["2012-02-16",31.29,24.51118,94705100],["2012-02-17",31.25,24.47985,70036500],["2012-02-21",31.44,24.62869,50829900],["2012-02-22",31.27,24.49551,49253200],["2012-02-23",31.37,24.57385,35034700],["2012-02-24",31.48,24.66002,35575400],["2012-02-27",31.35,24.55819,34568400],["2012-02-28",31.87,24.96553,45230600],["2012-02-29",31.74,24.86369,59323600],["2012-03-01",32.29,25.29454,77344100],["2012-03-02",32.08,25.13004,47314200],["2012-03-05",31.8,24.91069,45240000],["2012-03-06",31.56,24.72269,51932900],["2012-03-07",31.84,24.94203,34340400],["2012-03-08",32.01,25.0752,36747400],["2012-03-09",31.99,25.05953,34628400],["2012-03-12",32.04,25.0987,34073600],["2012-03-13",32.67,25.59221,48951700],["2012-03-14",32.77,25.67055,41986900],["2012-03-15",32.85,25.73322,49068300],["2012-03-16",32.6,25.53737,65626400],["2012-03-19",32.2,25.22403,44789200],["2012-03-20",31.99,25.05953,41566800],["2012-03-21",31.91,24.99687,37928600],["2012-03-22",32,25.06738,31749500],["2012-03-23",32.01,25.0752,35912200],["2012-03-26",32.59,25.52954,36758300],["2012-03-27",32.52,25.47472,36274900],["2012-03-28",32.19,25.21619,41344800],["2012-03-29",32.12,25.16136,37038500],["2012-03-30",32.26,25.27104,31749400],["2012-04-02",32.29,25.29454,35853600],["2012-04-03",31.94,25.02036,42752100],["2012-04-04",31.21,24.44851,49455900],["2012-04-05",31.52,24.69135,50368600],["2012-04-09",31.1,24.36234,31056400],["2012-04-10",30.47,23.86884,54131300],["2012-04-11",30.35,23.77483,43014000],["2012-04-12",30.98,24.26835,38304000],["2012-04-13",30.81,24.13517,39749200],["2012-04-16",31.08,24.34668,38124800],["2012-04-17",31.44,24.62869,34361500],["2012-04-18",31.14,24.39367,40552900],["2012-04-19",31.01,24.29185,54781200],["2012-04-20",32.42,25.39637,106045000],["2012-04-23",32.12,25.16136,61398200],["2012-04-24",31.92,25.0047,40871100],["2012-04-25",32.2,25.22403,62495500],["2012-04-26",32.11,25.15353,40308100],["2012-04-27",31.98,25.0517,41419100],["2012-04-30",32.02,25.08304,35697200],["2012-05-01",32.01,25.0752,43832300],["2012-05-02",31.8,24.91069,37385300],["2012-05-03",31.76,24.87935,31501300],["2012-05-04",30.98,24.26835,57927200],["2012-05-07",30.65,24.00984,48641400],["2012-05-08",30.5,23.89233,46328300],["2012-05-09",30.76,24.096,50309300],["2012-05-10",30.74,24.08034,43839200],["2012-05-11",31.16,24.40935,43459300],["2012-05-14",30.68,24.03333,40528900],["2012-05-15",30.21,23.82044,61822800],["2012-05-16",29.9,23.57601,60083700],["2012-05-17",29.72,23.43409,48484000],["2012-05-18",29.27,23.07926,56205300],["2012-05-21",29.75,23.45774,38787900],["2012-05-22",29.76,23.46562,39504900],["2012-05-23",29.11,22.9531,65171000],["2012-05-24",29.07,22.92155,52575000],["2012-05-25",29.06,22.91367,29507200],["2012-05-29",29.56,23.30793,37758800],["2012-05-30",29.34,23.13446,41585500],["2012-05-31",29.19,23.01618,39134000],["2012-06-01",28.45,22.43269,56634300],["2012-06-04",28.55,22.51153,47926300],["2012-06-05",28.51,22.48001,45715400],["2012-06-06",29.35,23.14234,46860500],["2012-06-07",29.23,23.04772,37792800],["2012-06-08",29.65,23.37889,42551100],["2012-06-11",28.9,22.78752,46361900],["2012-06-12",29.29,23.09503,35337900],["2012-06-13",29.13,22.96887,32984600],["2012-06-14",29.34,23.13446,39458900],["2012-06-15",30.02,23.67063,62314400],["2012-06-18",29.84,23.5287,58679900],["2012-06-19",30.7,24.2068,75725800],["2012-06-20",30.93,24.38816,36257100],["2012-06-21",30.14,23.76525,48456600],["2012-06-22",30.7,24.2068,45098100],["2012-06-25",29.87,23.55235,42217200],["2012-06-26",30.02,23.67063,38421300],["2012-06-27",30.17,23.7889,33781700],["2012-06-28",29.91,23.5839,45328400],["2012-06-29",30.59,24.12007,55227200],["2012-07-02",30.56,24.09641,30589100],["2012-07-03",30.76,24.25411,20938100],["2012-07-05",30.7,24.2068,28801900],["2012-07-06",30.19,23.80468,38294800],["2012-07-09",30,23.65486,30680800],["2012-07-10",29.74,23.44986,37534100],["2012-07-11",29.3,23.10291,39184900],["2012-07-12",28.63,22.57462,63523600],["2012-07-13",29.39,23.17387,39085000],["2012-07-16",29.44,23.21331,27900600],["2012-07-17",29.66,23.38678,33771300],["2012-07-18",30.45,24.00968,41090400],["2012-07-19",30.67,24.18315,46663200],["2012-07-20",30.12,23.74948,64021700],["2012-07-23",29.28,23.08714,55151900],["2012-07-24",29.15,22.98464,47723300],["2012-07-25",28.83,22.73232,45579500],["2012-07-26",29.16,22.99253,45301400],["2012-07-27",29.76,23.46562,44242600],["2012-07-30",29.64,23.371,28905000],["2012-07-31",29.47,23.23696,37620900],["2012-08-01",29.41,23.18964,31721800],["2012-08-02",29.19,23.01618,39520500],["2012-08-03",29.75,23.45774,35859400],["2012-08-06",29.95,23.61543,27471800],["2012-08-07",30.26,23.85987,28002900],["2012-08-08",30.33,23.91506,26257600],["2012-08-09",30.5,24.04911,24920800],["2012-08-10",30.42,23.98603,27810300],["2012-08-13",30.39,23.96238,23049100],["2012-08-14",30.13,23.91475,34551400],["2012-08-15",30.2,23.97031,24351000],["2012-08-16",30.78,24.43067,35787200],["2012-08-17",30.9,24.52592,32589900],["2012-08-20",30.74,24.39892,23737700],["2012-08-21",30.8,24.44654,28822700],["2012-08-22",30.54,24.24018,33437400],["2012-08-23",30.26,24.01793,28355600],["2012-08-24",30.56,24.25605,22943300],["2012-08-27",30.69,24.35922,34691100],["2012-08-28",30.63,24.31161,23947900],["2012-08-29",30.65,24.32749,23346800],["2012-08-30",30.32,24.06556,23982100],["2012-08-31",30.82,24.46242,36590100],["2012-09-04",30.39,24.12111,48556700],["2012-09-05",30.39,24.12111,33650000],["2012-09-06",31.35,24.88309,48371700],["2012-09-07",30.95,24.5656,42649100],["2012-09-10",30.72,24.38305,40524000],["2012-09-11",30.79,24.4386,25191800],["2012-09-12",30.78,24.43067,32775800],["2012-09-13",30.94,24.55766,45047300],["2012-09-14",31.21,24.77196,51422800],["2012-09-17",31.21,24.77196,36488500],["2012-09-18",31.18,24.74815,34542700],["2012-09-19",31.05,24.64497,48871900],["2012-09-20",31.45,24.96246,45543000],["2012-09-21",31.19,24.7561,102348900],["2012-09-24",30.78,24.43067,46825900],["2012-09-25",30.39,24.12111,54266400],["2012-09-26",30.17,23.9465,54672000],["2012-09-27",30.16,23.93856,47129900],["2012-09-28",29.76,23.62107,54229300],["2012-10-01",29.49,23.40677,54042700],["2012-10-02",29.66,23.54171,43338900],["2012-10-03",29.86,23.70045,46655900],["2012-10-04",30.03,23.83538,43634900],["2012-10-05",29.85,23.69251,41133900],["2012-10-08",29.78,23.63695,29752000],["2012-10-09",29.28,23.24009,45121100],["2012-10-10",28.98,23.00197,47227100],["2012-10-11",28.95,22.97816,41488500],["2012-10-12",29.2,23.17659,46464700],["2012-10-15",29.51,23.42265,42440200],["2012-10-16",29.49,23.40677,47739400],["2012-10-17",29.59,23.48614,44206100],["2012-10-18",29.5,23.41471,59238500],["2012-10-19",28.64,22.73211,90470800],["2012-10-22",28,22.22412,83374000],["2012-10-23",28.05,22.26382,64414800],["2012-10-24",27.9,22.14476,53320400],["2012-10-25",27.88,22.12888,54084300],["2012-10-26",28.21,22.39081,57790000],["2012-10-31",28.54,22.65273,69464100],["2012-11-01",29.52,23.43059,72047900],["2012-11-02",29.5,23.41471,57131600],["2012-11-05",29.63,23.51789,38070800],["2012-11-06",29.86,23.70045,43401500],["2012-11-07",29.08,23.08135,57871800],["2012-11-08",28.81,22.86704,49841800],["2012-11-09",28.83,22.88292,43291200],["2012-11-12",28.22,22.39875,61112300],["2012-11-13",27.09,21.67854,131689200],["2012-11-14",26.84,21.47846,76086100],["2012-11-15",26.66,21.33442,50955600],["2012-11-16",26.52,21.22239,64083300],["2012-11-19",26.73,21.39044,57179300],["2012-11-20",26.71,21.37444,47070400],["2012-11-21",26.95,21.5665,66360300],["2012-11-23",27.7,22.16668,57845700],["2012-11-26",27.39,21.91861,85198700],["2012-11-27",27.08,21.67053,45018600],["2012-11-28",27.36,21.8946,53018400],["2012-11-29",26.95,21.5665,69551400],["2012-11-30",26.62,21.30242,83690200],["2012-12-03",26.43,21.15037,53173800],["2012-12-04",26.37,21.10235,49777500],["2012-12-05",26.67,21.34243,68283800],["2012-12-06",26.73,21.39044,39182300],["2012-12-07",26.46,21.17438,46162100],["2012-12-10",26.94,21.55849,47031100],["2012-12-11",27.32,21.86258,52282800],["2012-12-12",27.24,21.79856,43966300],["2012-12-13",27.11,21.69453,45080100],["2012-12-14",26.81,21.45446,42077500],["2012-12-17",27.1,21.68653,42046100],["2012-12-18",27.56,22.05465,50486900],["2012-12-19",27.31,21.85458,53519900],["2012-12-20",27.68,22.15067,52607300],["2012-12-21",27.45,21.96662,98776500],["2012-12-24",27.06,21.65452,20842400],["2012-12-26",26.86,21.49448,31631100],["2012-12-27",26.96,21.5745,39394000],["2012-12-28",26.55,21.2464,28239900],["2012-12-31",26.71,21.37444,42749500],["2013-01-02",27.62,22.10266,52899300],["2013-01-03",27.25,21.80657,48294400],["2013-01-04",26.74,21.39844,52521100],["2013-01-07",26.69,21.35844,37110400],["2013-01-08",26.55,21.2464,44703100],["2013-01-09",26.7,21.36644,49047900],["2013-01-10",26.46,21.17438,71431300],["2013-01-11",26.83,21.47047,55512100],["2013-01-14",26.89,21.51848,48324400],["2013-01-15",27.21,21.77456,48244500],["2013-01-16",27.04,21.63852,41077400],["2013-01-17",27.25,21.80657,51685900],["2013-01-18",27.25,21.80657,52167700],["2013-01-22",27.15,21.72654,58650600],["2013-01-23",27.61,22.09466,50387700],["2013-01-24",27.63,22.11066,101739300],["2013-01-25",27.88,22.31072,81847700],["2013-01-28",27.91,22.33472,56056500],["2013-01-29",28.01,22.41475,49242600],["2013-01-30",27.85,22.28671,43580500],["2013-01-31",27.45,21.96662,50530000],["2013-02-01",27.93,22.35073,55565900],["2013-02-04",27.44,21.95862,50540000],["2013-02-05",27.5,22.00663,35410400],["2013-02-06",27.34,21.87859,41889600],["2013-02-07",27.28,21.83058,38028300],["2013-02-08",27.55,22.04665,33318500],["2013-02-11",27.86,22.29472,32247700],["2013-02-12",27.88,22.31072,35990900],["2013-02-13",28.03,22.43075,41715600],["2013-02-14",28.04,22.43876,32663200],["2013-02-15",28.01,22.41475,49650900],["2013-02-19",28.05,22.6326,38781400],["2013-02-20",27.87,22.48736,44110200],["2013-02-21",27.49,22.18077,49078500],["2013-02-22",27.76,22.39861,31425900],["2013-02-25",27.37,22.08394,48011800],["2013-02-26",27.37,22.08394,49923300],["2013-02-27",27.81,22.43896,36394700],["2013-02-28",27.8,22.43089,35840200],["2013-03-01",27.95,22.55192,34849700],["2013-03-04",28.15,22.71329,38157500],["2013-03-05",28.35,22.87466,41432200],["2013-03-06",28.09,22.66488,51448500],["2013-03-07",28.14,22.70522,29196700],["2013-03-08",28,22.59226,37667800],["2013-03-11",27.87,22.48736,36627500],["2013-03-12",27.91,22.51965,39255200],["2013-03-13",27.92,22.52772,29093400],["2013-03-14",28.14,22.70522,55914800],["2013-03-15",28.04,22.62454,92710300],["2013-03-18",28.1,22.67295,44809400],["2013-03-19",28.18,22.7375,51901600],["2013-03-20",28.32,22.85046,35447800],["2013-03-21",28.11,22.68102,34233200],["2013-03-22",28.25,22.79398,28720900],["2013-03-25",28.16,22.72136,44154000],["2013-03-26",28.16,22.72136,27824300],["2013-03-27",28.37,22.8908,36047400],["2013-03-28",28.61,23.08445,55453800],["2013-04-01",28.61,23.08445,29201100],["2013-04-02",28.8,23.23776,28456500],["2013-04-03",28.56,23.04411,35062800],["2013-04-04",28.6,23.07639,45263200],["2013-04-05",28.7,23.15707,50927300],["2013-04-08",28.59,23.06831,34759500],["2013-04-09",29.61,23.89132,77733800],["2013-04-10",30.28,24.43192,71116700],["2013-04-11",28.94,23.35072,130923200],["2013-04-12",28.79,23.22969,62886300],["2013-04-15",28.69,23.14901,56332900],["2013-04-16",28.97,23.37493,52797300],["2013-04-17",28.83,23.26196,52840700],["2013-04-18",28.79,23.22969,56906600],["2013-04-19",29.77,24.02042,99790700],["2013-04-22",30.83,24.87569,137904000],["2013-04-23",30.6,24.69011,59126900],["2013-04-24",31.76,25.62607,90946600],["2013-04-25",31.94,25.77131,110700200],["2013-04-26",31.79,25.65028,47799300],["2013-04-29",32.61,26.31193,59116400],["2013-04-30",33.1,26.70728,75165200],["2013-05-01",32.72,26.40068,54330900],["2013-05-02",33.16,26.75569,46059500],["2013-05-03",33.49,27.02196,46784600],["2013-05-06",33.75,27.23175,40978300],["2013-05-07",33.31,26.87673,43078300],["2013-05-08",32.99,26.61853,51595700],["2013-05-09",32.66,26.35226,46417800],["2013-05-10",32.69,26.37646,36394900],["2013-05-13",33.03,26.65079,36027600],["2013-05-14",33.53,27.24394,56870100],["2013-05-15",33.85,27.50395,46303900],["2013-05-16",34.08,27.69083,59382900],["2013-05-17",34.87,28.33272,60666700],["2013-05-20",35.08,28.50336,54020800],["2013-05-21",34.85,28.31647,48702400],["2013-05-22",34.61,28.12148,66047500],["2013-05-23",34.15,27.74771,51102700],["2013-05-24",34.27,27.84521,33174400],["2013-05-28",35.02,28.45461,48212100],["2013-05-29",34.88,28.34085,38412200],["2013-05-30",35.03,28.46273,51131000],["2013-05-31",34.9,28.3571,56165700],["2013-06-03",35.59,28.91774,51252600],["2013-06-04",34.99,28.43024,65529500],["2013-06-05",34.78,28.2596,46025100],["2013-06-06",34.96,28.40585,37618500],["2013-06-07",35.67,28.98274,40757300],["2013-06-10",35.47,28.82024,35994500],["2013-06-11",34.84,28.30836,39435900],["2013-06-12",35,28.43835,37372700],["2013-06-13",34.72,28.21086,45654900],["2013-06-14",34.4,27.95084,53192600],["2013-06-17",35,28.43835,49670100],["2013-06-18",34.98,28.4221,28616500],["2013-06-19",34.59,28.10522,30816200],["2013-06-20",33.49,27.21145,54493700],["2013-06-21",33.27,27.03269,85338500],["2013-06-24",33.72,27.39832,56109000],["2013-06-25",33.67,27.3577,44073400],["2013-06-26",34.35,27.91021,48665900],["2013-06-27",34.62,28.12958,28993100],["2013-06-28",34.54,28.06459,65545500],["2013-07-01",34.36,27.91833,31055400],["2013-07-02",33.94,27.57708,37630000],["2013-07-03",34.01,27.63395,15994400],["2013-07-05",34.21,27.79646,26085900],["2013-07-08",34.33,27.89396,32396900],["2013-07-09",34.35,27.91021,25318500],["2013-07-10",34.7,28.19459,29658800],["2013-07-11",35.69,28.99899,53638300],["2013-07-12",35.67,28.98274,35501200],["2013-07-15",36.17,29.389,34142600],["2013-07-16",36.27,29.47026,36378500],["2013-07-17",35.74,29.03962,37285100],["2013-07-18",35.44,28.79587,49547100],["2013-07-19",31.4,25.51327,248428500],["2013-07-22",32.01,26.00891,79040700],["2013-07-23",31.82,25.85452,65810400],["2013-07-24",31.96,25.96828,52803100],["2013-07-25",31.39,25.50514,63213000],["2013-07-26",31.62,25.69202,38633600],["2013-07-29",31.54,25.62701,28870700],["2013-07-30",31.85,25.8789,45799500],["2013-07-31",31.84,25.87077,43898400],["2013-08-01",31.67,25.73265,42557900],["2013-08-02",31.89,25.9114,29199900],["2013-08-05",31.7,25.75702,30984000],["2013-08-06",31.58,25.65952,36331500],["2013-08-07",32.06,26.04953,38078600],["2013-08-08",32.89,26.72392,59034400],["2013-08-09",32.7,26.56956,26800700],["2013-08-12",32.87,26.70768,25493700],["2013-08-13",32.23,26.37219,39464100],["2013-08-14",32.35,26.47039,48519600],["2013-08-15",31.79,26.01217,33338000],["2013-08-16",31.8,26.02035,32866300],["2013-08-19",31.39,25.68486,27902500],["2013-08-20",31.62,25.87307,22979600],["2013-08-21",31.61,25.86488,37409100],["2013-08-22",32.39,26.50312,31169900],["2013-08-23",34.75,28.43419,225493800],["2013-08-26",34.15,27.94324,72786800],["2013-08-27",33.26,27.21499,58522300],["2013-08-28",33.02,27.01861,44257400],["2013-08-29",33.55,27.45229,45284700],["2013-08-30",33.4,27.32954,42790200],["2013-09-03",31.88,26.08581,154507000],["2013-09-04",31.2,25.5294,142320600],["2013-09-05",31.23,25.55395,71644900],["2013-09-06",31.15,25.48849,75434900],["2013-09-09",31.66,25.90579,49628500],["2013-09-10",32.39,26.50312,56881200],["2013-09-11",32.74,26.78951,39087500],["2013-09-12",32.69,26.74859,32860200],["2013-09-13",33.03,27.02679,40899000],["2013-09-16",32.8,26.8386,52839700],["2013-09-17",32.93,26.94497,84716500],["2013-09-18",33.32,27.26409,64099900],["2013-09-19",33.64,27.52593,42026600],["2013-09-20",32.79,26.83041,102904900],["2013-09-23",32.74,26.78951,39826100],["2013-09-24",32.45,26.55221,40685000],["2013-09-25",32.51,26.6013,28907500],["2013-09-26",32.77,26.81404,28504000],["2013-09-27",33.27,27.22318,55348000],["2013-09-30",33.28,27.23135,39839500],["2013-10-01",33.58,27.47684,36718700],["2013-10-02",33.92,27.75504,46946800],["2013-10-03",33.86,27.70594,38703800],["2013-10-04",33.88,27.72231,33008100],["2013-10-07",33.3,27.24772,35069300],["2013-10-08",33.01,27.01043,41017600],["2013-10-09",33.07,27.05953,35878600],["2013-10-10",33.76,27.62412,42875100],["2013-10-11",34.13,27.92687,30033300],["2013-10-14",34.45,28.18871,27757900],["2013-10-15",34.49,28.22144,47097800],["2013-10-16",34.64,28.34418,35111600],["2013-10-17",34.92,28.57329,31359200],["2013-10-18",34.96,28.60602,41811700],["2013-10-21",34.99,28.63058,27433500],["2013-10-22",34.58,28.29508,40438500],["2013-10-23",33.76,27.62412,58600500],["2013-10-24",33.72,27.59138,53209700],["2013-10-25",35.73,29.23607,113494000],["2013-10-28",35.57,29.10514,38383600],["2013-10-29",35.52,29.06423,31702200],["2013-10-30",35.54,29.08061,36997700],["2013-10-31",35.41,28.97423,41682300],["2013-11-01",35.53,29.07243,40264600],["2013-11-04",35.94,29.4079,28060700],["2013-11-05",36.64,29.98068,51681900],["2013-11-06",38.18,31.24079,88948800],["2013-11-07",37.5,30.68437,60437400],["2013-11-08",37.78,30.91348,36737800],["2013-11-11",37.59,30.75801,26872500],["2013-11-12",37.36,30.56982,31651600],["2013-11-13",38.16,31.22442,44957600],["2013-11-14",38.02,31.10986,46183700],["2013-11-15",37.84,30.96257,50601300],["2013-11-18",37.2,30.43889,53277500],["2013-11-19",36.74,30.2905,44275000],["2013-11-20",37.08,30.5708,32229900],["2013-11-21",37.4,30.83465,23064700],["2013-11-22",37.57,30.9748,27982000],["2013-11-25",37.64,31.03251,30646800],["2013-11-26",37.35,30.79341,34465300],["2013-11-27",37.6,30.99953,26002100],["2013-11-29",38.13,31.43649,22090400],["2013-12-02",38.45,31.70031,42950400],["2013-12-03",38.31,31.58489,52109800],["2013-12-04",38.94,32.1043,51983600],["2013-12-05",38,31.32932,116305000],["2013-12-06",38.36,31.62612,36457300],["2013-12-09",38.71,31.91467,30286000],["2013-12-10",38.11,31.42,37828600],["2013-12-11",37.61,31.00777,39853400],["2013-12-12",37.22,30.68624,36012800],["2013-12-13",36.69,30.24926,40066100],["2013-12-16",36.89,30.41417,31734200],["2013-12-17",36.52,30.10912,45687700],["2013-12-18",36.58,30.15858,63192100],["2013-12-19",36.25,29.88651,34160100],["2013-12-20",36.8,30.33996,62649100],["2013-12-23",36.62,30.19156,25128700],["2013-12-24",37.08,30.5708,14243000],["2013-12-26",37.44,30.86761,17612800],["2013-12-27",37.29,30.74395,14563000],["2013-12-30",37.29,30.74395,16290500],["2013-12-31",37.41,30.84288,17503500],["2014-01-02",37.16,30.63677,30632200],["2014-01-03",36.91,30.43065,31134800],["2014-01-06",36.13,29.78758,43603700],["2014-01-07",36.41,30.01843,35802800],["2014-01-08",35.76,29.48252,59971700],["2014-01-09",35.53,29.29291,36516300],["2014-01-10",36.04,29.71337,40548800],["2014-01-13",34.98,28.83945,45901900],["2014-01-14",35.78,29.49902,41623300],["2014-01-15",36.76,30.30697,44812600],["2014-01-16",36.89,30.41417,38018700],["2014-01-17",36.38,29.99369,46267500],["2014-01-21",36.17,29.82054,31567300],["2014-01-22",35.93,29.62269,21904300],["2014-01-23",36.06,29.72987,43954000],["2014-01-24",36.81,30.34821,76395500],["2014-01-27",36.03,29.70513,44420800],["2014-01-28",36.27,29.903,36205500],["2014-01-29",36.66,30.22454,52745900],["2014-01-30",36.86,30.38944,35036300],["2014-01-31",37.84,31.19739,93162300],["2014-02-03",36.48,30.07614,64063100],["2014-02-04",36.35,29.96895,54697900],["2014-02-05",35.82,29.532,55814400],["2014-02-06",36.18,29.8288,35351800],["2014-02-07",36.56,30.1421,33260500],["2014-02-10",36.8,30.33996,26767000],["2014-02-11",37.17,30.645,32141400],["2014-02-12",37.47,30.89235,27051800],["2014-02-13",37.61,31.00777,37635500],["2014-02-14",37.62,31.01602,31407500],["2014-02-18",37.42,31.08247,32834000],["2014-02-19",37.51,31.15723,29750400],["2014-02-20",37.75,31.35657,27526100],["2014-02-21",37.98,31.54762,38021300],["2014-02-24",37.69,31.30673,32085100],["2014-02-25",37.54,31.18214,30736500],["2014-02-26",37.47,31.12399,41041800],["2014-02-27",37.86,31.44794,33903400],["2014-02-28",38.31,31.82174,41215000],["2014-03-03",37.78,31.3815,29717500],["2014-03-04",38.41,31.9048,26802400],["2014-03-05",38.11,31.65562,20520100],["2014-03-06",38.15,31.68884,23582200],["2014-03-07",37.9,31.4812,26591600],["2014-03-10",37.82,31.41472,19006600],["2014-03-11",38.02,31.58085,25216400],["2014-03-12",38.27,31.7885,30494100],["2014-03-13",37.89,31.47288,32169700],["2014-03-14",37.7,31.31504,27195600],["2014-03-17",38.05,31.60577,20479600],["2014-03-18",39.55,32.85173,64063900],["2014-03-19",39.27,32.61915,35597200],["2014-03-20",40.33,33.49965,59269800],["2014-03-21",40.16,33.35841,80721800],["2014-03-24",40.5,33.64083,46098400],["2014-03-25",40.34,33.50793,43193100],["2014-03-26",39.79,33.05107,41977500],["2014-03-27",39.36,32.69389,35369200],["2014-03-28",40.3,33.47471,43472700],["2014-03-31",40.99,34.04786,46886300],["2014-04-01",41.42,34.40502,32605000],["2014-04-02",41.35,34.34687,28666700],["2014-04-03",41.01,34.06446,30139600],["2014-04-04",39.87,33.11753,51409600],["2014-04-07",39.8,33.05939,37559600],["2014-04-08",39.82,33.076,35918600],["2014-04-09",40.47,33.61592,27398700],["2014-04-10",39.36,32.69389,45960800],["2014-04-11",39.21,32.56933,34330200],["2014-04-14",39.18,32.54439,32006600],["2014-04-15",39.75,33.01785,33968700],["2014-04-16",40.4,33.55775,30615800],["2014-04-17",40.01,33.23381,36688400],["2014-04-21",39.94,33.17567,22221200],["2014-04-22",39.99,33.21721,27056700],["2014-04-23",39.69,32.96801,24602800],["2014-04-24",39.86,33.10921,42381600],["2014-04-25",39.91,33.15076,56876800],["2014-04-28",40.87,33.94818,50610200],["2014-04-29",40.51,33.64915,29636200],["2014-04-30",40.4,33.55775,35458700],["2014-05-01",40,33.22551,28787400],["2014-05-02",39.69,32.96801,43416600],["2014-05-05",39.43,32.75205,22460900],["2014-05-06",39.06,32.44472,27112400],["2014-05-07",39.42,32.74374,41744500],["2014-05-08",39.64,32.92648,32120400],["2014-05-09",39.54,32.84343,29647600],["2014-05-12",39.97,33.20059,22782600],["2014-05-13",40.42,33.81123,27004800],["2014-05-14",40.24,33.66066,18818700],["2014-05-15",39.6,33.1253,37793200],["2014-05-16",39.83,33.31769,29867100],["2014-05-19",39.75,33.25079,24537400],["2014-05-20",39.68,33.19221,21320900],["2014-05-21",40.35,33.75269,22398700],["2014-05-22",40.1,33.54355,20201800],["2014-05-23",40.12,33.56029,18020000],["2014-05-27",40.19,33.61884,26160600],["2014-05-28",40.01,33.46827,25711500],["2014-05-29",40.34,33.74432,19888200],["2014-05-30",40.94,34.24621,34567600],["2014-06-02",40.79,34.12074,18504300],["2014-06-03",40.29,33.70249,18068900],["2014-06-04",40.32,33.72759,23209000],["2014-06-05",41.21,34.47208,31865200],["2014-06-06",41.48,34.69794,24060500],["2014-06-09",41.27,34.52225,15019200],["2014-06-10",41.11,34.38842,15117700],["2014-06-11",40.86,34.17929,18040000],["2014-06-12",40.58,33.94508,29818900],["2014-06-13",41.23,34.48881,26310000],["2014-06-16",41.5,34.71465,24205300],["2014-06-17",41.68,34.86522,22518600],["2014-06-18",41.65,34.84012,27097000],["2014-06-19",41.51,34.72301,19828200],["2014-06-20",41.68,34.86522,47764900],["2014-06-23",41.99,35.12453,18743900],["2014-06-24",41.75,34.92377,26509100],["2014-06-25",42.03,35.158,20049100],["2014-06-26",41.72,34.89868,23604400],["2014-06-27",42.25,35.34202,74640000],["2014-06-30",41.7,34.88196,30793100],["2014-07-01",41.87,35.02417,26917000],["2014-07-02",41.9,35.04926,20208100],["2014-07-03",41.8,34.9656,15969300],["2014-07-07",41.99,35.12453,21952400],["2014-07-08",41.78,34.94888,31218200],["2014-07-09",41.67,34.85686,18445900],["2014-07-10",41.69,34.87358,21854700],["2014-07-11",42.09,35.2082,24083000],["2014-07-14",42.14,35.25002,21881100],["2014-07-15",42.45,35.50933,28748700],["2014-07-16",44.08,36.87283,63318000],["2014-07-17",44.53,37.24924,82180300],["2014-07-18",44.69,37.38306,43407500],["2014-07-21",44.84,37.50856,37604400],["2014-07-22",44.83,37.50019,43095800],["2014-07-23",44.87,37.53364,52362900],["2014-07-24",44.4,37.14049,30725300],["2014-07-25",44.5,37.22415,26737700],["2014-07-28",43.97,36.7808,29684200],["2014-07-29",43.89,36.71389,27763100],["2014-07-30",43.58,36.45457,31921400],["2014-07-31",43.16,36.10325,31537500],["2014-08-01",42.86,35.85229,31170300],["2014-08-04",43.37,36.27891,34277400],["2014-08-05",43.08,36.03633,26266400],["2014-08-06",42.74,35.75191,24634000],["2014-08-07",43.23,36.16179,30314900],["2014-08-08",43.2,36.13672,28942700],["2014-08-11",43.2,36.13672,20351600],["2014-08-12",43.52,36.40438,21431100],["2014-08-13",44.08,36.87283,22889500],["2014-08-14",44.27,37.03175,19313200],["2014-08-15",44.79,37.46673,41611300],["2014-08-18",45.11,37.73441,26891100],["2014-08-19",45.33,38.15527,28139500],["2014-08-20",44.95,37.83541,24770500],["2014-08-21",45.22,38.06268,22285500],["2014-08-22",45.15,38.00377,18294500],["2014-08-25",45.17,38.02061,16910000],["2014-08-26",45.01,37.88593,14873100],["2014-08-27",44.87,37.76809,21287900],["2014-08-28",44.88,37.7765,17657600],["2014-08-29",45.43,38.23945,21607600],["2014-09-02",45.09,37.95325,22976800],["2014-09-03",44.96,37.84385,33684500],["2014-09-04",45.26,38.09636,26475500],["2014-09-05",45.91,38.64347,36939400],["2014-09-08",46.47,39.11483,45736700],["2014-09-09",46.76,39.35894,40302400],["2014-09-10",46.84,39.42626,27302400],["2014-09-11",47,39.56095,29216400],["2014-09-12",46.7,39.30843,38244700],["2014-09-15",46.24,38.92123,37667600],["2014-09-16",46.76,39.35894,27910600],["2014-09-17",46.52,39.15691,38311900],["2014-09-18",46.68,39.29161,35556600],["2014-09-19",47.52,39.99865,202522400],["2014-09-22",47.06,39.61146,38686100],["2014-09-23",46.56,39.19058,33430300],["2014-09-24",47.08,39.62829,26582700],["2014-09-25",46.04,38.7529,33077400],["2014-09-26",46.41,39.06432,27078800],["2014-09-29",46.44,39.08959,26091000],["2014-09-30",46.36,39.02225,33033100],["2014-10-01",45.9,38.63506,38088400],["2014-10-02",45.76,38.5172,25119400],["2014-10-03",46.09,38.79498,32453200],["2014-10-06",46.09,38.79498,20604000],["2014-10-07",45.53,38.32361,25723700],["2014-10-08",46.78,39.37577,33031000],["2014-10-09",45.85,38.59297,34422800],["2014-10-10",44.03,37.06104,51978100],["2014-10-13",43.65,36.74119,37100200],["2014-10-14",43.73,36.80852,38115700],["2014-10-15",43.22,36.37923,60218700],["2014-10-16",42.74,35.97522,49040400],["2014-10-17",43.63,36.72434,40683300],["2014-10-20",44.08,37.10313,34527900],["2014-10-21",44.88,37.7765,36433800],["2014-10-22",44.38,37.35564,33570900],["2014-10-23",45.02,37.89434,45451900],["2014-10-24",46.13,38.82864,61076700],["2014-10-27",45.91,38.64347,30371300],["2014-10-28",46.49,39.13166,29049800],["2014-10-29",46.62,39.24109,30276100],["2014-10-30",46.05,38.76131,30073900],["2014-10-31",46.95,39.51886,35849700],["2014-11-03",47.44,39.93131,23130400],["2014-11-04",47.57,40.04072,21530800],["2014-11-05",47.86,40.28484,22449600],["2014-11-06",48.7,40.99187,33037800],["2014-11-07",48.68,40.97504,28000600],["2014-11-10",48.89,41.15181,36370100],["2014-11-11",48.87,41.13497,23445200],["2014-11-12",48.78,41.0592,22722100],["2014-11-13",49.61,41.75784,26210400],["2014-11-14",49.58,41.7326,29081700],["2014-11-17",49.46,41.63159,30318600],["2014-11-18",48.74,41.2843,23995500],["2014-11-19",48.22,40.84385,26177500],["2014-11-20",48.7,41.25042,21510600],["2014-11-21",47.98,40.64057,42884800],["2014-11-24",47.59,40.31022,35434200],["2014-11-25",47.47,40.20857,28008000],["2014-11-26",47.75,40.44574,27163600],["2014-11-28",47.81,40.49656,21534400],["2014-12-01",48.62,41.18265,31191600],["2014-12-02",48.46,41.04713,25773500],["2014-12-03",48.08,40.72524,23534800],["2014-12-04",48.84,41.36901,30320400],["2014-12-05",48.42,41.01326,27313400],["2014-12-08",47.7,40.4034,26663100],["2014-12-09",47.59,40.31022,24330500],["2014-12-10",46.9,39.72575,30431800],["2014-12-11",47.17,39.95446,29060400],["2014-12-12",46.95,39.76812,34248400],["2014-12-15",46.67,39.53095,29247800],["2014-12-16",45.16,38.25193,47801400],["2014-12-17",45.74,38.74322,34970900],["2014-12-18",47.52,40.25093,40105600],["2014-12-19",47.66,40.36951,64551200],["2014-12-22",47.98,40.64057,26566000],["2014-12-23",48.45,41.03866,23648100],["2014-12-24",48.14,40.77608,11437800],["2014-12-26",47.88,40.55584,13197800],["2014-12-29",47.45,40.19164,14439500],["2014-12-30",47.02,39.8274,16384700],["2014-12-31",46.45,39.3446,21552500],["2015-01-02",46.76,39.60718,27913900],["2015-01-05",46.33,39.24295,39673900],["2015-01-06",45.65,38.66698,36447900],["2015-01-07",46.23,39.15826,29114100],["2015-01-08",47.59,40.31022,29645200],["2015-01-09",47.19,39.97142,23944200],["2015-01-12",46.6,39.47166,23651900],["2015-01-13",46.36,39.26838,35270600],["2015-01-14",45.96,38.92957,29719600],["2015-01-15",45.48,38.52298,32750800],["2015-01-16",46.24,39.16673,35695300],["2015-01-20",46.39,39.29378,36161900],["2015-01-21",45.92,38.89568,39081100],["2015-01-22",47.13,39.92059,35898000],["2015-01-23",47.18,39.96294,26211600],["2015-01-26",47.01,39.81895,42525500],["2015-01-27",42.66,36.13435,169164000],["2015-01-28",41.19,34.88922,84507100],["2015-01-29",42.01,35.58378,63585300],["2015-01-30",40.4,34.22007,78004900],["2015-02-02",41.28,34.96545,50352500],["2015-02-03",41.6,35.2365,52082400],["2015-02-04",41.84,35.43979,41614800],["2015-02-05",42.45,35.95649,36548200],["2015-02-06",42.41,35.92259,34616600],["2015-02-09",42.36,35.88023,31381100],["2015-02-10",42.6,36.08353,29670700],["2015-02-11",42.38,35.89719,38262500],["2015-02-12",43.09,36.49859,33268800],["2015-02-13",43.87,37.15925,40264900],["2015-02-17",43.58,37.17631,33695700],["2015-02-18",43.53,37.13366,27111700],["2015-02-19",43.5,37.10806,27603400],["2015-02-20",43.86,37.41518,29721100],["2015-02-23",44.15,37.66256,32518800],["2015-02-24",44.09,37.61139,25271700],["2015-02-25",43.99,37.52608,29759800],["2015-02-26",44.06,37.5858,28957300],["2015-02-27",43.85,37.40665,33807700],["2015-03-02",43.88,37.43224,31924000],["2015-03-03",43.28,36.92041,31748600],["2015-03-04",43.06,36.73274,25748700],["2015-03-05",43.11,36.77539,23193500],["2015-03-06",42.36,36.13559,36248800],["2015-03-09",42.85,36.5536,32108000],["2015-03-10",42.03,35.85406,39159700],["2015-03-11",41.98,35.81143,32215300],["2015-03-12",41.02,34.99249,59992500],["2015-03-13",41.38,35.29958,58007700],["2015-03-16",41.56,35.45314,35273500],["2015-03-17",41.7,35.57259,31673400],["2015-03-18",42.5,36.25501,44194800],["2015-03-19",42.29,36.07588,33879100],["2015-03-20",42.88,36.57918,71904500],["2015-03-23",42.86,36.56211,26246100],["2015-03-24",42.9,36.59625,25513300],["2015-03-25",41.46,35.36784,43469900],["2015-03-26",41.21,35.15457,37495600],["2015-03-27",40.97,34.94982,34401400],["2015-03-30",40.96,34.9413,35049700],["2015-03-31",40.66,34.68541,34887200],["2015-04-01",40.72,34.73658,36865300],["2015-04-02",40.29,34.36975,37487500],["2015-04-06",41.55,35.44461,39223700],["2015-04-07",41.53,35.42756,28809400],["2015-04-08",41.42,35.33372,24753400],["2015-04-09",41.48,35.38489,25723900],["2015-04-10",41.72,35.58963,28022000],["2015-04-13",41.76,35.62374,30276700],["2015-04-14",41.65,35.52992,24244400],["2015-04-15",42.26,36.05028,27343600],["2015-04-16",42.16,35.96498,22509700],["2015-04-17",41.62,35.50432,42387600],["2015-04-20",42.91,36.60477,46057700],["2015-04-21",42.64,36.37444,26013800],["2015-04-22",42.99,36.67302,25064300],["2015-04-23",43.34,36.97158,46309500],["2015-04-24",47.87,40.83595,130933700],["2015-04-27",48.03,40.97242,59248200],["2015-04-28",49.16,41.9364,60730800],["2015-04-29",49.06,41.85108,47804600],["2015-04-30",48.64,41.49281,64725500],["2015-05-01",48.66,41.50985,38937300],["2015-05-04",48.24,41.15157,34039500],["2015-05-05",47.6,40.60561,50369200],["2015-05-06",46.28,39.4796,52433000],["2015-05-07",46.7,39.83786,32971700],["2015-05-08",47.75,40.73358,35364900],["2015-05-11",47.37,40.40942,24609400],["2015-05-12",47.35,40.39235,29928300],["2015-05-13",47.63,40.63121,34184600],["2015-05-14",48.72,41.56105,32980900],["2015-05-15",48.3,41.20275,28642700],["2015-05-18",48.01,40.95537,24136500],["2015-05-19",47.58,40.85234,28574800],["2015-05-20",47.58,40.85234,25047900],["2015-05-21",47.42,40.71496,22410700],["2015-05-22",46.9,40.26848,25720600],["2015-05-26",46.59,40.00233,29581900],["2015-05-27",47.61,40.87811,27335600],["2015-05-28",47.45,40.74072,19283700],["2015-05-29",46.86,40.23414,36519600],["2015-06-01",47.23,40.55183,28837300],["2015-06-02",46.92,40.28566,21498300],["2015-06-03",46.85,40.22555,28002200],["2015-06-04",46.36,39.80486,27745500],["2015-06-05",46.14,39.61595,25438100],["2015-06-08",45.73,39.26391,22121600],["2015-06-09",45.65,39.19524,24406100],["2015-06-10",46.61,40.01951,28417400],["2015-06-11",46.44,39.87353,27347800],["2015-06-12",45.97,39.46999,23931000],["2015-06-15",45.48,39.04927,33254500],["2015-06-16",45.83,39.34979,27070300],["2015-06-17",45.97,39.46999,28704100],["2015-06-18",46.72,40.11394,32658300],["2015-06-19",46.1,39.58161,63837000],["2015-06-22",46.23,39.69322,20318100],["2015-06-23",45.91,39.41848,25896500],["2015-06-24",45.64,39.18666,34890900],["2015-06-25",45.65,39.19524,20616000],["2015-06-26",45.26,38.86038,49835300],["2015-06-29",44.37,38.09623,34081700],["2015-06-30",44.15,37.90733,35945400],["2015-07-01",44.45,38.16493,28343900],["2015-07-02",44.4,38.12199,21752000],["2015-07-06",44.39,38.11339,23034000],["2015-07-07",44.3,38.03613,36435800],["2015-07-08",44.24,37.98462,39785900],["2015-07-09",44.52,38.22501,32424700],["2015-07-10",44.61,38.30229,25465800],["2015-07-13",45.54,39.1008,28178300],["2015-07-14",45.62,39.16947,22880300],["2015-07-15",45.76,39.28968,26629600],["2015-07-16",46.66,40.06241,26271700],["2015-07-17",46.62,40.02807,29467100],["2015-07-20",46.92,40.28566,30631900],["2015-07-21",47.28,40.59475,42781900],["2015-07-22",45.54,39.1008,59152400],["2015-07-23",46.11,39.5902,33934000],["2015-07-24",45.94,39.44423,32333200],["2015-07-27",45.35,38.93765,39701400],["2015-07-28",45.34,38.92907,34328900],["2015-07-29",46.29,39.74475,40945900],["2015-07-30",46.88,40.25132,39777900],["2015-07-31",46.7,40.09677,31201500],["2015-08-03",46.81,40.19122,24125900],["2015-08-04",47.54,40.81799,33403900],["2015-08-05",47.58,40.85234,26959700],["2015-08-06",46.62,40.02807,27368000],["2015-08-07",46.74,40.13111,19163000],["2015-08-10",47.33,40.63769,23079900],["2015-08-11",46.41,39.84777,29237400],["2015-08-12",46.74,40.13111,30181400],["2015-08-13",46.73,40.12254,22627200],["2015-08-14",47,40.35435,21473400],["2015-08-17",47.32,40.6291,21099700],["2015-08-18",47.27,40.85381,23574100],["2015-08-19",46.61,40.28341,31485500],["2015-08-20",45.66,39.46234,36238200],["2015-08-21",43.07,37.2239,70053100],["2015-08-24",41.68,36.02256,88753700],["2015-08-25",40.47,34.97681,70616600],["2015-08-26",42.71,36.91277,63408000],["2015-08-27",43.9,37.94124,50943200],["2015-08-28",43.93,37.96717,28246700],["2015-08-31",43.52,37.61282,34441700],["2015-09-01",41.82,36.14357,49688900],["2015-09-02",43.36,37.47453,37671500],["2015-09-03",43.5,37.59553,28285200],["2015-09-04",42.61,36.82633,37138800],["2015-09-08",43.89,37.93261,32469800],["2015-09-09",43.07,37.2239,33469500],["2015-09-10",43.29,37.41404,31366600],["2015-09-11",43.48,37.57825,27132500],["2015-09-14",43.04,37.19797,23656000],["2015-09-15",43.98,38.01038,28882200],["2015-09-16",44.3,38.28694,23372200],["2015-09-17",44.25,38.24373,32768200],["2015-09-18",43.48,37.57825,63143700],["2015-09-21",44.11,38.12273,26177200],["2015-09-22",43.9,37.94124,28085900],["2015-09-23",43.87,37.9153,17145200],["2015-09-24",43.91,37.94987,27905600],["2015-09-25",43.94,37.97581,29384600],["2015-09-28",43.29,37.41404,27613800],["2015-09-29",43.44,37.54367,32763600],["2015-09-30",44.26,38.25237,34958900],["2015-10-01",44.61,38.55487,28657900],["2015-10-02",45.57,39.38456,41839000],["2015-10-05",46.63,40.30069,34369300],["2015-10-06",46.75,40.40441,27017200],["2015-10-07",46.8,40.44761,27711500],["2015-10-08",47.45,41.00939,33772700],["2015-10-09",47.11,40.71553,28600600],["2015-10-12",47,40.62046,19769100],["2015-10-13",46.89,40.5254,19987800],["2015-10-14",46.68,40.34391,24697800],["2015-10-15",47.01,40.6291,27189400],["2015-10-16",47.51,41.06122,26450300],["2015-10-19",47.62,41.15631,29387600],["2015-10-20",47.77,41.28595,30802200],["2015-10-21",47.2,40.79332,25144300],["2015-10-22",48.03,41.51064,56637100],["2015-10-23",52.87,45.69371,135227100],["2015-10-26",54.25,46.88638,64633300],["2015-10-27",53.69,46.40239,50999900],["2015-10-28",53.98,46.65303,47000800],["2015-10-29",53.36,46.11718,30202100],["2015-10-30",52.64,45.49492,46619800],["2015-11-02",53.24,46.01348,30285000],["2015-11-03",54.15,46.79995,36596900],["2015-11-04",54.4,47.01601,37087800],["2015-11-05",54.38,46.99874,31468500],["2015-11-06",54.92,47.46544,32851200],["2015-11-09",54.16,46.8086,32513100],["2015-11-10",53.51,46.24684,55283700],["2015-11-11",53.65,46.36783,36516300],["2015-11-12",53.32,46.08261,35361100],["2015-11-13",52.84,45.66777,36848200],["2015-11-16",53.77,46.47153,32165200],["2015-11-17",52.97,46.0887,31551300],["2015-11-18",53.85,46.85439,29710000],["2015-11-19",53.94,46.93268,28149200],["2015-11-20",54.19,47.1502,37147600],["2015-11-23",54.19,47.1502,28235900],["2015-11-24",54.25,47.20241,24600000],["2015-11-25",53.69,46.71516,21005100],["2015-11-27",53.93,46.92398,9009100],["2015-11-30",54.35,47.28943,56241400],["2015-12-01",55.22,48.04641,39952800],["2015-12-02",55.21,48.03772,47274900],["2015-12-03",54.2,47.15891,38627800],["2015-12-04",55.91,48.64676,43963700],["2015-12-07",55.81,48.55975,30709800],["2015-12-08",55.79,48.54235,32878000],["2015-12-09",54.98,47.83757,36373200],["2015-12-10",55.27,48.08989,31775800],["2015-12-11",54.06,47.0371,39549500],["2015-12-14",55.14,47.9768,46768900],["2015-12-15",55.2,48.02901,39843000],["2015-12-16",56.13,48.83818,37503300],["2015-12-17",55.7,48.46406,41280900],["2015-12-18",54.13,47.09798,84684200],["2015-12-21",54.83,47.70707,37246300],["2015-12-22",55.35,48.1595,28322200],["2015-12-23",55.82,48.56845,27279800],["2015-12-24",55.67,48.43794,9558500],["2015-12-28",55.95,48.68157,22458300],["2015-12-29",56.55,49.20364,27731400],["2015-12-30",56.31,48.9948,21704500],["2015-12-31",55.48,48.27262,27334100],["2016-01-04",54.8,47.68097,53778000],["2016-01-05",55.05,47.89849,34079700],["2016-01-06",54.05,47.02838,39518900],["2016-01-07",52.17,45.39263,56564900],["2016-01-08",52.33,45.53184,48754000],["2016-01-11",52.3,45.50574,36943800],["2016-01-12",52.78,45.92338,36095500],["2016-01-13",51.64,44.93147,66883600],["2016-01-14",53.11,46.21052,52381900],["2016-01-15",50.99,44.36592,71820700],["2016-01-19",50.56,43.99178,43564500],["2016-01-20",50.79,44.19189,63273000],["2016-01-21",50.48,43.92218,40191200],["2016-01-22",52.29,45.49704,37555800],["2016-01-25",51.79,45.06199,34707700],["2016-01-26",52.17,45.39263,28900800],["2016-01-27",51.22,44.56604,36775200],["2016-01-28",52.06,45.29694,62513800],["2016-01-29",55.09,47.9333,83611700],["2016-02-01",54.71,47.60265,44208500],["2016-02-02",53,46.1148,56313800],["2016-02-03",52.16,45.38392,57559800],["2016-02-04",52,45.24471,46987100],["2016-02-05",50.16,43.64374,62009000],["2016-02-08",49.41,42.99117,59290500],["2016-02-09",49.28,42.87807,46740500],["2016-02-10",49.71,43.2522,38237000],["2016-02-11",49.69,43.23479,48878600],["2016-02-12",50.5,43.93959,34243300],["2016-02-16",51.09,44.77209,37291200],["2016-02-17",52.42,45.93763,40789000],["2016-02-18",52.19,45.73607,27176000],["2016-02-19",51.82,45.41182,33559100],["2016-02-22",52.65,46.13918,25008300],["2016-02-23",51.18,44.85096,28895300],["2016-02-24",51.36,45.0087,33014500],["2016-02-25",52.1,45.65718,26939500],["2016-02-26",51.3,44.95613,35975900],["2016-02-29",50.88,44.58808,31654000],["2016-03-01",52.58,46.07784,33024500],["2016-03-02",52.95,46.40209,29289900],["2016-03-03",52.35,45.87627,24427800],["2016-03-04",52.03,45.59585,33034200],["2016-03-07",51.03,44.71951,38407800],["2016-03-08",51.65,45.26285,33835100],["2016-03-09",52.84,46.30568,28251600],["2016-03-10",52.05,45.61337,38387800],["2016-03-11",53.07,46.50724,32275700],["2016-03-14",53.17,46.59487,24083600],["2016-03-15",53.59,46.96294,21104800],["2016-03-16",54.35,47.62894,31691700],["2016-03-17",54.66,47.90062,28223900],["2016-03-18",53.49,46.8753,67625500],["2016-03-21",53.86,47.19956,23925700],["2016-03-22",54.07,47.38359,23124100],["2016-03-23",53.97,47.29595,20129000],["2016-03-24",54.21,47.50628,19950000],["2016-03-28",53.54,46.91912,17025100],["2016-03-29",54.71,47.94444,23924300],["2016-03-30",55.05,48.24239,23008300],["2016-03-31",55.23,48.40013,26360500],["2016-04-01",55.57,48.6981,24399200],["2016-04-04",55.43,48.57539,18928800],["2016-04-05",54.56,47.81298,19272300],["2016-04-06",55.12,48.30373,21188700],["2016-04-07",54.46,47.72536,19225100],["2016-04-08",54.42,47.69031,22167200],["2016-04-11",54.31,47.59389,21414200],["2016-04-12",54.65,47.89185,24944300],["2016-04-13",55.35,48.50528,20818000],["2016-04-14",55.36,48.51405,20877100],["2016-04-15",55.65,48.76818,28793800],["2016-04-18",56.46,49.47802,23786000],["2016-04-19",56.39,49.41669,29596800],["2016-04-20",55.59,48.71562,36195700],["2016-04-21",55.78,48.88212,38909100],["2016-04-22",51.78,45.37678,126834100],["2016-04-25",52.11,45.66595,33226900],["2016-04-26",51.44,45.07882,33532600],["2016-04-27",50.94,44.64064,43369300],["2016-04-28",49.9,43.72926,43134800],["2016-04-29",49.87,43.70295,48411700],["2016-05-02",50.61,44.35145,33114500],["2016-05-03",49.78,43.62408,26460200],["2016-05-04",49.87,43.70295,24257600],["2016-05-05",49.94,43.76431,25390700],["2016-05-06",50.39,44.15866,24787300],["2016-05-09",50.07,43.87823,17951600],["2016-05-10",51.02,44.71075,22891000],["2016-05-11",51.05,44.73706,24039100],["2016-05-12",51.51,45.14015,24102800],["2016-05-13",51.08,44.76334,22592300],["2016-05-16",51.83,45.42057,20032000],["2016-05-17",50.51,44.57341,27803500],["2016-05-18",50.81,44.83816,24907500],["2016-05-19",50.32,44.40574,23842400],["2016-05-20",50.62,44.67049,23905800],["2016-05-23",50.03,44.14983,26118700],["2016-05-24",51.59,45.52647,34757900],["2016-05-25",52.12,45.99418,24040200],["2016-05-26",51.89,45.79123,24335200],["2016-05-27",52.32,46.17068,17721400],["2016-05-31",53,46.77077,37653100],["2016-06-01",52.85,46.63839,25324800],["2016-06-02",52.48,46.31187,22840800],["2016-06-03",51.79,45.70297,23368300],["2016-06-06",52.13,46.00302,18243300],["2016-06-07",52.1,45.97653,20866800],["2016-06-08",52.04,45.9236,21149400],["2016-06-09",51.62,45.55295,20305700],["2016-06-10",51.48,45.42941,25833200],["2016-06-13",50.14,44.24692,83217800],["2016-06-14",49.83,43.97335,42577100],["2016-06-15",49.69,43.84978,33757600],["2016-06-16",50.39,44.46752,31188600],["2016-06-17",50.13,44.23808,45710500],["2016-06-20",50.07,44.18512,35607900],["2016-06-21",51.19,45.1735,34097800],["2016-06-22",50.99,44.99701,28816800],["2016-06-23",51.91,45.80887,29028800],["2016-06-24",49.83,43.97335,133503000],["2016-06-27",48.43,42.73788,50216300],["2016-06-28",49.44,43.62917,38140700],["2016-06-29",50.54,44.59989,31304000],["2016-06-30",51.17,45.15584,28527800],["2016-07-01",51.16,45.14702,21400400],["2016-07-05",51.17,45.15584,24806400],["2016-07-06",51.38,45.34117,28167500],["2016-07-07",51.38,45.34117,19585200],["2016-07-08",52.3,46.15303,28391000],["2016-07-11",52.59,46.40894,22269200],["2016-07-12",53.21,46.95607,27317600],["2016-07-13",53.51,47.22081,25356800],["2016-07-14",53.74,47.42378,24545500],["2016-07-15",53.7,47.38849,32024400],["2016-07-18",53.96,47.61794,31433900],["2016-07-19",53.09,46.85018,53336500],["2016-07-20",55.91,49.33875,89893300],["2016-07-21",55.8,49.24166,32776700],["2016-07-22",56.57,49.92116,32157200],["2016-07-25",56.73,50.06237,25610600],["2016-07-26",56.76,50.08884,28079000],["2016-07-27",56.19,49.58584,32327500],["2016-07-28",56.21,49.60347,37550400],["2016-07-29",56.68,50.01825,30558700],["2016-08-01",56.58,49.93,26003400],["2016-08-02",56.58,49.93,35122000],["2016-08-03",56.97,50.27416,22075600],["2016-08-04",57.39,50.64479,26587700],["2016-08-05",57.96,51.14779,29335200],["2016-08-08",58.06,51.23605,19473500],["2016-08-09",58.2,51.35958,16920700],["2016-08-10",58.02,51.20074,15756900],["2016-08-11",58.3,51.44784,18162300],["2016-08-12",57.94,51.13015,21655200],["2016-08-15",58.12,51.28899,19283900],["2016-08-16",57.44,51.00484,20523500],["2016-08-17",57.56,51.11139,18856400],["2016-08-18",57.6,51.14692,14214300],["2016-08-19",57.62,51.16467,17271000],["2016-08-22",57.67,51.20909,15221900],["2016-08-23",57.89,51.40442,18732400],["2016-08-24",57.95,51.45771,18151500],["2016-08-25",58.17,51.65305,18552600],["2016-08-26",58.03,51.52874,20971200],["2016-08-29",58.1,51.5909,16417200],["2016-08-30",57.89,51.40442,16930200],["2016-08-31",57.46,51.02261,20860300],["2016-09-01",57.59,51.13805,26075400],["2016-09-02",57.67,51.20909,18900500],["2016-09-06",57.61,51.1558,16278400],["2016-09-07",57.66,51.20019,17493400],["2016-09-08",57.43,50.99596,20146100],["2016-09-09",56.21,49.91265,35113900],["2016-09-12",57.05,50.65854,29303000],["2016-09-13",56.53,50.19679,30130200],["2016-09-14",56.26,49.95704,24062500],["2016-09-15",57.19,50.78285,26847000],["2016-09-16",57.25,50.83612,44607000],["2016-09-19",56.93,50.55198,20937100],["2016-09-20",56.81,50.44542,17384000],["2016-09-21",57.76,51.28899,33707300],["2016-09-22",57.82,51.34226,19822200],["2016-09-23",57.43,50.99596,19955300],["2016-09-26",56.9,50.52534,21688700],["2016-09-27",57.95,51.45771,28065100],["2016-09-28",58.03,51.52874,20536400],["2016-09-29",57.4,50.96932,25463500],["2016-09-30",57.6,51.14692,29910800],["2016-10-03",57.42,50.98707,19189500],["2016-10-04",57.24,50.82724,20085900],["2016-10-05",57.64,51.18245,16726400],["2016-10-06",57.74,51.27122,16212600],["2016-10-07",57.8,51.3245,20089000],["2016-10-10",58.04,51.53761,18196500],["2016-10-11",57.19,50.78285,26497400],["2016-10-12",57.11,50.71182,22177500],["2016-10-13",56.92,50.5431,25313700],["2016-10-14",57.42,50.98707,27402500],["2016-10-17",57.22,50.80949,23830000],["2016-10-18",57.66,51.20019,19149500],["2016-10-19",57.53,51.08476,22878400],["2016-10-20",57.25,50.83612,49455600],["2016-10-21",59.66,52.97613,80032200],["2016-10-24",61,54.166,54067000],["2016-10-25",60.99,54.15712,35137200],["2016-10-26",60.63,53.83746,29911600],["2016-10-27",60.1,53.36682,28479900],["2016-10-28",59.87,53.1626,33574700],["2016-10-31",59.92,53.207,26434700],["2016-11-01",59.8,53.10045,24533000],["2016-11-02",59.43,52.7719,22147000],["2016-11-03",59.21,52.57655,21600400],["2016-11-04",58.71,52.13256,28697000],["2016-11-07",60.42,53.65098,31664800],["2016-11-08",60.47,53.69538,22935400],["2016-11-09",60.17,53.42899,49632500],["2016-11-10",58.7,52.12368,57822400],["2016-11-11",59.02,52.40783,38767800],["2016-11-14",58.12,51.60866,41328400],["2016-11-15",58.87,52.62777,35904100],["2016-11-16",59.65,53.32507,27332500],["2016-11-17",60.64,54.21009,32132700],["2016-11-18",60.35,53.95085,27686300],["2016-11-21",60.86,54.40676,19652600],["2016-11-22",61.12,54.63919,23206700],["2016-11-23",60.4,53.99554,21848900],["2016-11-25",60.53,54.11176,8409600],["2016-11-28",60.61,54.18327,20732600],["2016-11-29",61.09,54.61238,22366700],["2016-11-30",60.26,53.87039,34655400],["2016-12-01",59.2,52.92279,34542100],["2016-12-02",59.25,52.96749,25515700],["2016-12-05",60.22,53.83464,23552700],["2016-12-06",59.95,53.59326,19907000],["2016-12-07",61.37,54.8627,30809000],["2016-12-08",61.01,54.54086,21220800],["2016-12-09",61.97,55.39908,27349400],["2016-12-12",62.17,55.57786,20198100],["2016-12-13",62.98,56.30198,35718900],["2016-12-14",62.68,56.03379,30352700],["2016-12-15",62.58,55.94439,27669900],["2016-12-16",62.3,55.69409,42453100],["2016-12-19",63.62,56.87411,34338200],["2016-12-20",63.54,56.80259,26028400],["2016-12-21",63.54,56.80259,17096300],["2016-12-22",63.55,56.81153,22176600],["2016-12-23",63.24,56.53441,12403800],["2016-12-27",63.28,56.57017,11763200],["2016-12-28",62.99,56.31091,14653300],["2016-12-29",62.9,56.23045,10250600],["2016-12-30",62.14,55.55104,25579900],["2017-01-03",62.58,55.94439,20694100],["2017-01-04",62.3,55.69409,21340000],["2017-01-05",62.3,55.69409,24876000],["2017-01-06",62.84,56.17683,19922900],["2017-01-09",62.64,55.99804,20382700],["2017-01-10",62.62,55.98014,18593000],["2017-01-11",63.19,56.4897,21517300],["2017-01-12",62.61,55.97121,20968200],["2017-01-13",62.7,56.05167,19422300],["2017-01-17",62.53,55.89969,20664000],["2017-01-18",62.5,55.87288,19670100],["2017-01-19",62.3,55.69409,18451700],["2017-01-20",62.74,56.08743,30213500],["2017-01-23",62.96,56.28409,23097600],["2017-01-24",63.52,56.78471,24672900],["2017-01-25",63.68,56.92775,23672700],["2017-01-26",64.27,57.45519,43554600],["2017-01-27",65.78,58.80507,44818000],["2017-01-30",65.13,58.22401,31651400],["2017-01-31",64.65,57.79491,25270500],["2017-02-01",63.58,56.83836,39671500],["2017-02-02",63.17,56.47183,45827000],["2017-02-03",63.68,56.92775,30301800],["2017-02-06",63.64,56.89199,19796400],["2017-02-07",63.43,56.70427,20277200],["2017-02-08",63.34,56.62382,18096400],["2017-02-09",64.06,57.26746,22644400],["2017-02-10",64,57.21382,18170700],["2017-02-13",64.72,57.85748,22920100],["2017-02-14",64.57,58.07332,23108400],["2017-02-15",64.53,58.03735,17005200],["2017-02-16",64.52,58.02837,20546300],["2017-02-17",64.62,58.11831,21248800],["2017-02-21",64.49,58.00138,20655900],["2017-02-22",64.36,57.88446,19292700],["2017-02-23",64.62,58.11831,20273100],["2017-02-24",64.62,58.11831,21796800],["2017-02-27",64.23,57.76754,15871500],["2017-02-28",63.98,57.54271,23239800],["2017-03-01",64.94,58.40613,26937500],["2017-03-02",64.01,57.56967,24539600],["2017-03-03",64.25,57.78552,18135900],["2017-03-06",64.27,57.80351,18750300],["2017-03-07",64.4,57.92045,18521000],["2017-03-08",64.99,58.45108,21510900],["2017-03-09",64.73,58.21724,19846800],["2017-03-10",64.93,58.3971,19538200],["2017-03-13",64.71,58.19924,20100000],["2017-03-14",64.41,57.92944,14280200],["2017-03-15",64.75,58.23523,24833800],["2017-03-16",64.64,58.13628,20674300],["2017-03-17",64.87,58.34314,49219700],["2017-03-20",64.93,58.3971,14598100],["2017-03-21",64.21,57.74957,26640500],["2017-03-22",65.03,58.48705,20680000],["2017-03-23",64.87,58.34314,19269200],["2017-03-24",64.98,58.44207,22617100],["2017-03-27",65.1,58.55,18614700],["2017-03-28",65.29,58.72089,20080400],["2017-03-29",65.47,58.88278,13618400],["2017-03-30",65.71,59.09862,15122800],["2017-03-31",65.86,59.23354,21040300],["2017-04-03",65.55,58.95473,20400900],["2017-04-04",65.73,59.11662,12997400],["2017-04-05",65.56,58.96372,21448600],["2017-04-06",65.73,59.11662,18103500],["2017-04-07",65.68,59.07166,14108500],["2017-04-10",65.53,58.93674,17952700],["2017-04-11",65.48,58.89178,18791500],["2017-04-12",65.23,58.66693,17108500],["2017-04-13",64.95,58.4151,17896500],["2017-04-17",65.48,58.89178,16689300],["2017-04-18",65.39,58.81083,15155600],["2017-04-19",65.04,58.49604,26992800],["2017-04-20",65.5,58.90976,22299500],["2017-04-21",66.4,59.7192,32522600],["2017-04-24",67.53,60.73551,29770000],["2017-04-25",67.92,61.08625,30242700],["2017-04-26",67.83,61.00532,26190800],["2017-04-27",68.27,61.40107,34971000],["2017-04-28",68.46,61.57195,39548800],["2017-05-01",69.41,62.42635,31954400],["2017-05-02",69.3,62.32743,23906100],["2017-05-03",69.08,62.12955,28928000],["2017-05-04",68.81,61.88674,21749400],["2017-05-05",69,62.0576,19128800],["2017-05-08",68.94,62.00366,18566100],["2017-05-09",69.04,62.0936,22858400],["2017-05-10",69.31,62.33642,17977800],["2017-05-11",68.46,61.57195,28789400],["2017-05-12",68.38,61.49998,18714100],["2017-05-15",68.43,61.54498,31530300],["2017-05-16",69.41,62.78419,34956000],["2017-05-17",67.48,61.03841,30548800],["2017-05-18",67.71,61.24647,25201300],["2017-05-19",67.69,61.22839,26961100],["2017-05-22",68.45,61.91581,16237600],["2017-05-23",68.68,62.12387,15425800],["2017-05-24",68.77,62.20526,14593900],["2017-05-25",69.62,62.97412,21854100],["2017-05-26",69.96,63.28168,19827900],["2017-05-30",70.41,63.68875,17072800],["2017-05-31",69.84,63.17313,30436400],["2017-06-01",70.1,63.40831,21603600],["2017-06-02",71.76,64.90986,34770300],["2017-06-05",72.28,65.38021,33316800],["2017-06-06",72.52,65.59728,31511100],["2017-06-07",72.39,65.47971,22301800],["2017-06-08",71.95,65.08172,24588300],["2017-06-09",70.32,63.6073,49187400],["2017-06-12",69.78,63.11886,47761700],["2017-06-13",70.65,63.9058,25258600],["2017-06-14",70.27,63.56211,25510700],["2017-06-15",69.9,63.22739,26068700],["2017-06-16",70,63.31787,48345100],["2017-06-19",70.87,64.10481,23798300],["2017-06-20",69.91,63.23645,21512200],["2017-06-21",70.27,63.56211,19891100],["2017-06-22",70.26,63.55303,22965700],["2017-06-23",71.21,64.41235,27617300],["2017-06-26",70.53,63.79728,19607000],["2017-06-27",69.21,62.60329,25215100],["2017-06-28",69.8,63.13695,25806200],["2017-06-29",68.49,61.952,28918700],["2017-06-30",68.93,62.35,24161100],["2017-07-03",68.17,61.66255,16165500],["2017-07-05",69.08,62.48568,21176300],["2017-07-06",68.57,62.02437,21117600],["2017-07-07",69.46,62.82942,16878300],["2017-07-10",69.98,63.29979,15014500],["2017-07-11",69.99,63.30881,17460000],["2017-07-12",71.15,64.35809,17750900],["2017-07-13",71.77,64.91888,20269800],["2017-07-14",72.78,65.83248,25868100],["2017-07-17",73.35,66.34809,21803900],["2017-07-18",73.3,66.30285,26435300],["2017-07-19",73.86,66.80939,22416200],["2017-07-20",74.22,67.13501,42361000],["2017-07-21",73.79,66.74609,46717100],["2017-07-24",73.6,66.57421,21394800],["2017-07-25",74.19,67.10789,22018700],["2017-07-26",74.05,66.98125,16252200],["2017-07-27",73.16,66.17619,36844200],["2017-07-28",73.04,66.06767,18306700],["2017-07-31",72.7,65.7601,23600100],["2017-08-01",72.58,65.65159,22132300],["2017-08-02",72.26,65.36213,26499200],["2017-08-03",72.15,65.26266,18214400],["2017-08-04",72.68,65.74203,22579000],["2017-08-07",72.4,65.48878,18705700],["2017-08-08",72.79,65.84151,22044600],["2017-08-09",72.47,65.55208,22213400],["2017-08-10",71.41,64.59327,24734500],["2017-08-11",72.5,65.57919,21443700],["2017-08-14",73.59,66.56514,20096600],["2017-08-15",73.22,66.58334,19181400],["2017-08-16",73.65,66.97437,18150400],["2017-08-17",72.4,65.8377,22977500],["2017-08-18",72.49,65.91953,18761500],["2017-08-21",72.15,65.61036,17734800],["2017-08-22",73.16,66.52877,14343700],["2017-08-23",72.72,66.12867,13766500],["2017-08-24",72.69,66.10139,17098300],["2017-08-25",72.82,66.2196,12794300],["2017-08-28",72.83,66.22871,14569700],["2017-08-29",73.05,66.42877,11478400],["2017-08-30",74.01,67.30174,16897800],["2017-08-31",74.77,67.99287,27652800],["2017-09-01",73.94,67.23806,21736200],["2017-09-05",73.61,66.938,21556000],["2017-09-06",73.4,66.74706,16535800],["2017-09-07",74.34,67.60182,17471200],["2017-09-08",73.98,67.27446,14703800],["2017-09-11",74.76,67.98376,17910400],["2017-09-12",74.68,67.91103,14394900],["2017-09-13",75.21,68.39295,13380800],["2017-09-14",74.77,67.99287,15733900],["2017-09-15",75.31,68.48389,38578400],["2017-09-18",75.16,68.34751,23307000],["2017-09-19",75.44,68.60214,16093300],["2017-09-20",74.94,68.14747,21587900],["2017-09-21",74.21,67.48363,19186100],["2017-09-22",74.41,67.66549,14111400],["2017-09-25",73.26,66.61974,24149200],["2017-09-26",73.26,66.61974,18019600],["2017-09-27",73.85,67.15624,19565100],["2017-09-28",73.87,67.17445,10883800],["2017-09-29",74.49,67.73824,17079100],["2017-10-02",74.61,67.84734,15304800],["2017-10-03",74.26,67.5291,12190400],["2017-10-04",74.69,67.92014,13317700],["2017-10-05",75.97,69.08411,21195300],["2017-10-06",76,69.11137,13959800],["2017-10-09",76.29,69.37508,11386500],["2017-10-10",76.29,69.37508,13944500],["2017-10-11",76.42,69.49332,15388900],["2017-10-12",77.12,70.12988,16876500],["2017-10-13",77.49,70.46632,15335700],["2017-10-16",77.65,70.61184,12380100],["2017-10-17",77.59,70.55727,16824000],["2017-10-18",77.61,70.57543,13300700],["2017-10-19",77.91,70.84825,15092800],["2017-10-20",78.81,71.66666,22866400],["2017-10-23",78.83,71.68484,20627200],["2017-10-24",78.86,71.71214,17517200],["2017-10-25",78.63,71.50297,20410800],["2017-10-26",78.76,71.6212,32120700],["2017-10-27",83.81,76.21346,71066700],["2017-10-30",83.89,76.28622,31756700],["2017-10-31",83.18,75.64058,27086600],["2017-11-01",83.18,75.64058,22307400],["2017-11-02",84.05,76.43172,23992900],["2017-11-03",84.14,76.51356,17633500],["2017-11-06",84.47,76.81365,19860900],["2017-11-07",84.27,76.63176,17939700],["2017-11-08",84.56,76.89549,18034200],["2017-11-09",84.09,76.46812,21178400],["2017-11-10",83.87,76.26804,19397800],["2017-11-13",83.93,76.32261,14196900],["2017-11-14",84.05,76.43172,18801300],["2017-11-15",82.98,75.83768,19383100],["2017-11-16",83.2,76.0387,20962800],["2017-11-17",82.4,75.30759,22079000],["2017-11-20",82.53,75.42641,16315000],["2017-11-21",83.72,76.51398,21237500],["2017-11-22",83.11,75.95647,20553100],["2017-11-24",83.26,76.09356,7425600],["2017-11-27",83.87,76.65105,18265200],["2017-11-28",84.88,77.57413,21926000],["2017-11-29",83.34,76.16669,27381100],["2017-11-30",84.17,76.92522,33054600],["2017-12-01",84.26,77.00751,29532100],["2017-12-04",81.08,74.10121,39094900],["2017-12-05",81.59,74.56729,26152300],["2017-12-06",82.78,75.65488,26162100],["2017-12-07",82.49,75.38985,23184500],["2017-12-08",84.16,76.91612,24489100],["2017-12-11",85.23,77.89401,22857900],["2017-12-12",85.58,78.21387,23924100],["2017-12-13",85.35,78.00368,22062700],["2017-12-14",84.69,77.40048,19306000],["2017-12-15",86.85,79.37457,53936700],["2017-12-18",86.38,78.94502,22283800],["2017-12-19",85.83,78.44236,23524800],["2017-12-20",85.52,78.15905,23674900],["2017-12-21",85.5,78.14077,17990700],["2017-12-22",85.51,78.14991,14145800],["2017-12-26",85.4,78.04938,9891200],["2017-12-27",85.71,78.33266,14678000],["2017-12-28",85.72,78.34183,10594300],["2017-12-29",85.54,78.17729,18717400],["2018-01-02",85.95,78.55205,22483800],["2018-01-03",86.35,78.91759,26061400],["2018-01-04",87.11,79.61219,21912000],["2018-01-05",88.19,80.59923,23407100],["2018-01-08",88.28,80.6815,22113000],["2018-01-09",88.22,80.62666,19484300],["2018-01-10",87.82,80.26108,18652200],["2018-01-11",88.08,80.49872,17808900],["2018-01-12",89.6,81.88786,24271500],["2018-01-16",88.35,80.74548,36599700],["2018-01-17",90.14,82.3814,25621200],["2018-01-18",90.1,82.34484,24159700],["2018-01-19",90,82.25345,36875000],["2018-01-22",91.61,83.72487,23601600],["2018-01-23",91.9,83.98991,23412800],["2018-01-24",91.82,83.91677,33277500],["2018-01-25",92.33,84.38287,26383200],["2018-01-26",94.06,85.96397,29172200],["2018-01-29",93.92,85.83603,31569900],["2018-01-30",92.74,84.75758,38635100],["2018-01-31",95.01,86.83222,48756300],["2018-02-01",94.26,86.14678,47227900],["2018-02-02",91.78,83.88023,47867800],["2018-02-05",88,80.42559,51031500],["2018-02-06",91.33,83.46895,67998600],["2018-02-07",89.61,81.89702,41107600],["2018-02-08",85.01,77.69292,55628700],["2018-02-09",88.18,80.59009,63499100],["2018-02-12",89.13,81.45831,35720300],["2018-02-13",89.83,82.09804,26407700],["2018-02-14",90.81,83.38358,34960900],["2018-02-15",92.66,85.08229,27823900],["2018-02-16",92,84.47627,30596900],["2018-02-20",92.72,85.13739,30911700],["2018-02-21",91.49,84.00797,26922500],["2018-02-22",91.73,84.22836,24392800],["2018-02-23",94.06,86.36778,26329200],["2018-02-26",95.42,87.61656,30199800],["2018-02-27",94.2,86.49635,25869100],["2018-02-28",93.77,86.10149,31167300],["2018-03-01",92.85,85.25673,37135600],["2018-03-02",93.05,85.4404,32830400],["2018-03-05",93.64,85.98215,23901600],["2018-03-06",93.32,85.68832,22175800],["2018-03-07",93.86,86.18415,26716100],["2018-03-08",94.43,86.70755,25887800],["2018-03-09",96.54,88.64497,36937300],["2018-03-12",96.77,88.85618,26073700],["2018-03-13",94.41,86.68918,35387800],["2018-03-14",93.85,86.17496,32132000],["2018-03-15",94.18,86.47798,27611000],["2018-03-16",94.6,86.86363,49081300],["2018-03-19",92.89,85.2935,33344100],["2018-03-20",93.13,85.51385,23075200],["2018-03-21",92.48,84.91702,24457100],["2018-03-22",89.79,82.44701,38604700],["2018-03-23",87.18,80.05045,44068900],["2018-03-26",93.78,86.11069,56396800],["2018-03-27",89.47,82.15318,56569000],["2018-03-28",89.39,82.07971,52501100],["2018-03-29",91.27,83.80597,45867500],["2018-04-02",88.52,81.28086,48515400],["2018-04-03",89.71,82.37354,37213800],["2018-04-04",92.33,84.77924,35560000],["2018-04-05",92.38,84.82517,29771900],["2018-04-06",90.23,82.851,38026000],["2018-04-09",90.77,83.34685,31533900],["2018-04-10",92.88,85.28429,26812000],["2018-04-11",91.86,84.34769,24872100],["2018-04-12",93.58,85.92705,26758900],["2018-04-13",93.08,85.46792,23346100],["2018-04-16",94.17,86.4688,20288100],["2018-04-17",96.07,88.21341,26771000],["2018-04-18",96.44,88.55317,21043300],["2018-04-19",96.11,88.25014,23552500],["2018-04-20",95,87.23091,31154400],["2018-04-23",95.35,87.5523,22331800],["2018-04-24",93.12,85.50467,34524800],["2018-04-25",92.31,84.76089,33729300],["2018-04-26",94.26,86.55145,42529000],["2018-04-27",95.82,87.98386,48272800],["2018-04-30",93.52,85.87195,41523600],["2018-05-01",95,87.23091,31408900],["2018-05-02",93.51,85.86278,27471000],["2018-05-03",94.07,86.37695,31142500],["2018-05-04",95.16,87.37783,22531300],["2018-05-07",96.22,88.35116,24242000],["2018-05-08",95.81,87.97466,23484600],["2018-05-09",96.94,89.01228,27327400],["2018-05-10",97.91,89.90295,22388100],["2018-05-11",97.7,89.71011,16778300],["2018-05-14",98.03,90.01311,19454100],["2018-05-15",97.32,89.36115,24594000],["2018-05-16",97.15,89.59175,17384700],["2018-05-17",96.18,88.6972,17246700],["2018-05-18",96.36,88.8632,17865800],["2018-05-21",97.6,90.00673,19422500],["2018-05-22",97.5,89.91453,15441200],["2018-05-23",98.66,90.98428,21251200],["2018-05-24",98.31,90.66149,26649300],["2018-05-25",98.36,90.70761,18363900],["2018-05-29",98.01,90.38483,28671000],["2018-05-30",98.95,91.25171,22158500],["2018-05-31",98.84,91.15025,34140900],["2018-06-01",100.79,92.94855,28655600],["2018-06-04",101.67,93.7601,27281600],["2018-06-05",102.19,94.23964,23514400],["2018-06-06",102.49,94.5163,21122900],["2018-06-07",100.88,93.03155,28232200],["2018-06-08",101.63,93.7232,22165100],["2018-06-11",101.05,93.18833,23490900],["2018-06-12",101.31,93.4281,18325200],["2018-06-13",100.85,93.0039,29492900],["2018-06-14",101.42,93.52953,25691800],["2018-06-15",100.13,92.3399,65738600],["2018-06-18",100.86,93.01311,23586000],["2018-06-19",100.86,93.01311,28653100],["2018-06-20",101.87,93.94453,26180800],["2018-06-21",101.14,93.27132,23198200],["2018-06-22",100.41,92.59812,38923100],["2018-06-25",98.39,90.73528,35433300],["2018-06-26",99.08,91.37162,26897200],["2018-06-27",97.54,89.9514,31298400],["2018-06-28",98.63,90.95657,26650700],["2018-06-29",98.61,90.93816,28053200],["2018-07-02",100.01,92.22923,19564500],["2018-07-03",99.05,91.34391,14670300],["2018-07-05",99.76,91.9987,18977400],["2018-07-06",101.16,93.28977,19234600],["2018-07-09",101.85,93.92608,18212000],["2018-07-10",102.12,94.17508,19293100],["2018-07-11",101.98,94.04596,19644600],["2018-07-12",104.19,96.08404,24335900],["2018-07-13",105.43,97.22755,24635200],["2018-07-16",104.91,96.74802,21786900],["2018-07-17",105.95,97.70708,25901700],["2018-07-18",105.12,96.94168,29493900],["2018-07-19",104.4,96.27769,40171600],["2018-07-20",106.27,98.0022,56004000],["2018-07-23",107.97,99.56994,29707000],["2018-07-24",107.66,99.28409,26316600],["2018-07-25",110.83,102.20744,30702100],["2018-07-26",109.62,101.09159,31372100],["2018-07-27",107.68,99.30249,37005300],["2018-07-30",105.37,97.17224,34668300],["2018-07-31",106.08,97.82696,27655200],["2018-08-01",106.28,98.01145,23628700],["2018-08-02",107.57,99.20107,26104300],["2018-08-03",108.04,99.63451,18659600],["2018-08-06",108.13,99.71751,20265900],["2018-08-07",108.88,100.40914,16080200],["2018-08-08",109.49,100.97169,15487500],["2018-08-09",109.67,101.1377,13677200],["2018-08-10",109,100.51981,18183700],["2018-08-13",108.21,99.79128,18472500],["2018-08-14",109.56,101.03623,16788300],["2018-08-15",107.66,99.66616,29982800],["2018-08-16",107.64,99.64763,21384300],["2018-08-17",107.58,99.59206,18061500],["2018-08-20",106.87,98.93481,17914200],["2018-08-21",105.98,98.11089,22881900],["2018-08-22",107.06,99.11069,18000600],["2018-08-23",107.56,99.57357,18167700],["2018-08-24",108.4,100.35118,17234000],["2018-08-27",109.6,101.46208,19662300],["2018-08-28",110.26,102.07308,19151500],["2018-08-29",112.02,103.7024,20818000],["2018-08-30",111.95,103.63759,22798700],["2018-08-31",112.33,103.98938,23222700],["2018-09-04",111.71,103.41542,22634600],["2018-09-05",108.49,100.43452,32872400],["2018-09-06",108.74,100.66595,23477600],["2018-09-07",108.21,100.17531,22498600],["2018-09-10",109.38,101.25842,20727900],["2018-09-11",111.24,102.98032,24301800],["2018-09-12",111.71,103.41542,18891100],["2018-09-13",112.91,104.52632,26055600],["2018-09-14",113.37,104.95218,19122300],["2018-09-17",112.14,103.81348,20736500],["2018-09-18",113.21,104.80402,22170900],["2018-09-19",111.7,103.40616,21728400],["2018-09-20",113.57,105.13733,23714500],["2018-09-21",114.26,105.77608,71229700],["2018-09-24",114.67,106.15562,27334500],["2018-09-25",114.45,105.95199,22668000],["2018-09-26",113.98,105.51688,19352000],["2018-09-27",114.41,105.91496,19091300],["2018-09-28",114.37,105.87791,21647800],["2018-10-01",115.61,107.02585,18883100],["2018-10-02",115.15,106.59998,20787200],["2018-10-03",115.17,106.61851,16648000],["2018-10-04",112.79,104.41522,34821700],["2018-10-05",112.13,103.80425,29068900],["2018-10-08",110.85,102.61929,29640600],["2018-10-09",112.26,103.92458,26198600],["2018-10-10",106.16,98.27753,61376300],["2018-10-11",105.91,98.04605,63904300],["2018-10-12",109.57,101.43432,47742100],["2018-10-15",107.6,99.6106,32068100],["2018-10-16",111,102.75814,31610200],["2018-10-17",110.71,102.48965,26548200],["2018-10-18",108.5,100.44375,32506200],["2018-10-19",108.66,100.59187,32785500],["2018-10-22",109.63,101.48988,26545600],["2018-10-23",108.1,100.07344,43770400],["2018-10-24",102.32,94.72266,63897800],["2018-10-25",108.3,100.2586,61646800],["2018-10-26",106.96,99.01813,55523100],["2018-10-29",103.85,96.13903,55162000],["2018-10-30",103.73,96.02795,65350900],["2018-10-31",106.81,98.87925,51062400],["2018-11-01",105.92,98.05533,33384200],["2018-11-02",106.16,98.27753,37680200],["2018-11-05",107.51,99.5273,27922100],["2018-11-06",107.72,99.72167,24340200],["2018-11-07",111.96,103.64687,37901700],["2018-11-08",111.75,103.45245,25644100],["2018-11-09",109.57,101.43432,32039200],["2018-11-12",106.87,98.93481,33621800],["2018-11-13",106.94,98.99962,35374600],["2018-11-14",104.97,97.59569,39495100],["2018-11-15",107.28,99.7434,38505200],["2018-11-16",108.29,100.68246,33502100],["2018-11-19",104.62,97.27027,44773900],["2018-11-20",101.71,94.56472,64052500],["2018-11-21",103.11,95.86635,28130600],["2018-11-23",103.07,95.82917,13823100],["2018-11-26",106.47,98.99031,32336200],["2018-11-27",107.14,99.61325,29124500],["2018-11-28",111.12,103.31364,46788500],["2018-11-29",110.19,102.44897,28123200],["2018-11-30",110.89,103.09978,33665600],["2018-12-03",112.09,104.21548,34732800],["2018-12-04",108.52,100.89629,45197000],["2018-12-06",109.19,101.51921,49107400],["2018-12-07",104.82,97.45621,45044900],["2018-12-10",107.59,100.03164,40801500],["2018-12-11",108.59,100.96136,42381900],["2018-12-12",109.08,101.41696,36183000],["2018-12-13",109.45,101.76096,31333400],["2018-12-14",106.03,98.58121,47043100],["2018-12-17",102.89,95.6618,56957300],["2018-12-18",103.97,96.66594,49319200],["2018-12-19",103.69,96.4056,68198200],["2018-12-20",101.51,94.37875,70334200],["2018-12-21",98.23,91.32918,111242100],["2018-12-24",94.13,87.5172,43935200],["2018-12-26",100.56,93.4955,51634800],["2018-12-27",101.18,94.07193,49498500],["2018-12-28",100.39,93.33744,38196300],["2018-12-31",101.57,94.43456,33173800],["2019-01-02",101.12,94.01617,35329300],["2019-01-03",97.4,90.5575,42579100],["2019-01-04",101.93,94.76925,44060600],["2019-01-07",102.06,94.89014,35656100],["2019-01-08",102.8,95.57812,31514400],["2019-01-09",104.27,96.94484,32280800],["2019-01-10",103.6,96.32193,30067600],["2019-01-11",102.8,95.57812,28314200],["2019-01-14",102.05,94.88083,28437100],["2019-01-15",105.01,97.63289,31587600],["2019-01-16",105.38,97.97688,29853900],["2019-01-17",106.12,98.6649,28393000],["2019-01-18",107.71,100.14317,37427600],["2019-01-22",105.68,98.2558,32371300],["2019-01-23",106.71,99.21344,25874300],["2019-01-24",106.2,98.73927,23164800],["2019-01-25",107.17,99.64111,31225600],["2019-01-28",105.08,97.69796,29476700],["2019-01-29",102.94,95.70832,31490500],["2019-01-30",106.38,98.90663,49471900],["2019-01-31",104.43,97.09363,55636400],["2019-02-01",102.78,95.55953,35535700],["2019-02-04",105.74,98.3116,31315100],["2019-02-05",107.22,99.68762,27325400],["2019-02-06",106.03,98.58121,20609800],["2019-02-07",105.27,97.87462,29760700],["2019-02-08",105.67,98.24651,21461100],["2019-02-11",105.25,97.856,18914100],["2019-02-12",106.89,99.3808,25056600],["2019-02-13",106.81,99.30642,18394900],["2019-02-14",106.9,99.3901,21784700],["2019-02-15",108.22,100.61736,26606900],["2019-02-19",108.17,100.57088,18038500],["2019-02-20",107.15,100.048,21607700],["2019-02-21",109.41,102.15821,29063200],["2019-02-22",110.97,103.61478,27763200],["2019-02-25",111.59,104.19369,23750600],["2019-02-26",112.36,104.91268,21536700],["2019-02-27",112.17,104.73524,21487100],["2019-02-28",112.03,104.60454,29083900],["2019-03-01",112.53,105.07142,23501200],["2019-03-04",112.26,104.8193,26608000],["2019-03-05",111.7,104.29639,19538300],["2019-03-06",111.75,104.34309,17687000],["2019-03-07",110.39,103.07325,25339000],["2019-03-08",110.51,103.1853,22818400],["2019-03-11",112.83,105.35152,26491600],["2019-03-12",113.62,106.08916,26132700],["2019-03-13",114.5,106.91084,35513800],["2019-03-14",114.59,106.99487,30763400],["2019-03-15",115.91,108.22739,54681100],["2019-03-18",117.57,109.77734,31207600],["2019-03-19",117.65,109.85204,37588700],["2019-03-20",117.52,109.73067,28113300],["2019-03-21",120.22,112.25171,29854400],["2019-03-22",117.05,109.29181,33624500],["2019-03-25",117.66,109.86138,27067100],["2019-03-26",117.91,110.0948,26097700],["2019-03-27",116.77,109.03034,22733400],["2019-03-28",116.93,109.17974,18334800],["2019-03-29",117.94,110.12283,25399800],["2019-04-01",119.02,111.13123,22789100],["2019-04-02",119.19,111.28997,18142300],["2019-04-03",119.97,112.0183,22860700],["2019-04-04",119.36,111.44871,20112800],["2019-04-05",119.89,111.94357,15826200],["2019-04-08",119.93,111.98093,15116200],["2019-04-09",119.28,111.374,17612000],["2019-04-10",120.19,112.22368,16477200],["2019-04-11",120.33,112.35441,14209100],["2019-04-12",120.95,112.9333,19745100],["2019-04-15",121.05,113.02669,15792600],["2019-04-16",120.77,112.76523,14071800],["2019-04-17",121.77,113.69897,19300900],["2019-04-18",123.37,115.19292,27991000],["2019-04-22",123.76,115.55706,15648700],["2019-04-23",125.44,117.12571,24025500],["2019-04-24",125.01,116.72421,31257000],["2019-04-25",129.14999,120.58979,38033900],["2019-04-26",129.89,121.28076,23654900],["2019-04-29",129.77,121.16872,16324200],["2019-04-30",130.60001,121.9437,24166500],["2019-05-01",127.88,119.40398,26821700],["2019-05-02",126.21,117.84468,27350200],["2019-05-03",128.89999,120.35637,24911100],["2019-05-06",128.14999,119.65608,24239800],["2019-05-07",125.52,117.20041,36017700],["2019-05-08",125.51,117.19107,28419000],["2019-05-09",125.5,117.18175,27235800],["2019-05-10",127.13,118.70369,30915100],["2019-05-13",123.35,115.17425,33944900],["2019-05-14",124.73,116.46276,25266300],["2019-05-15",126.02,118.10281,24722700],["2019-05-16",128.92999,120.82999,30112200],["2019-05-17",128.07001,120.02405,25770500],["2019-05-20",126.22,118.29025,23706900],["2019-05-21",126.9,118.92754,15293300],["2019-05-22",127.67,119.64917,15396500],["2019-05-23",126.18,118.25278,23603800],["2019-05-24",126.24,118.309,14123400],["2019-05-28",126.16,118.23403,23128400],["2019-05-29",124.94,117.09068,22763100],["2019-05-30",125.73,117.83105,16829600],["2019-05-31",123.68,115.90985,26646800],["2019-06-03",119.84,112.31108,37983600],["2019-06-04",123.16,115.42254,29382600],["2019-06-05",125.83,117.92477,24926100],["2019-06-06",127.82,119.78974,21459000],["2019-06-07",131.39999,123.14486,33885600],["2019-06-10",132.60001,124.26944,26477100],["2019-06-11",132.10001,123.80086,23913700],["2019-06-12",131.49001,123.22918,17092500],["2019-06-13",132.32001,124.00703,17200800],["2019-06-14",132.45,124.12882,17821700],["2019-06-17",132.85001,124.50378,14517800],["2019-06-18",135.16,126.66859,25934500],["2019-06-19",135.69,127.1653,23744400],["2019-06-20",136.95,128.34615,33042600],["2019-06-21",136.97,128.36485,36727900],["2019-06-24",137.78,129.12402,20628800],["2019-06-25",133.42999,125.0473,33327400],["2019-06-26",133.92999,125.51589,23657700],["2019-06-27",134.14999,125.72212,16557500],["2019-06-28",133.96001,125.544,30043000],["2019-07-01",135.67999,127.15592,22613500],["2019-07-02",136.58,127.9994,15237800],["2019-07-03",137.46001,128.82417,13629300],["2019-07-05",137.06,128.44923,18141100],["2019-07-08",136.96001,128.35551,16779700],["2019-07-09",136.46001,127.88692,19953100],["2019-07-10",137.85001,129.18962,24204400],["2019-07-11",138.39999,129.70509,22327900],["2019-07-12",138.89999,130.17365,18936800],["2019-07-15",138.89999,130.17365,16651500],["2019-07-16",137.08,128.46797,22726100],["2019-07-17",136.27,127.70887,20211000],["2019-07-18",136.42,127.84945,30381800],["2019-07-19",136.62,128.03683,48992400],["2019-07-22",138.42999,129.73317,25074900],["2019-07-23",139.28999,130.53911,18034600],["2019-07-24",140.72,131.8793,20738300],["2019-07-25",140.19,131.38263,18356900],["2019-07-26",141.34,132.46036,19037600],["2019-07-29",141.03,132.16988,16605900],["2019-07-30",140.35001,131.53255,16846500],["2019-07-31",136.27,127.70887,38598800],["2019-08-01",138.06,129.38643,40557500],["2019-08-02",136.89999,128.29926,30791600],["2019-08-05",132.21001,123.90395,42749600],["2019-08-06",134.69,126.22819,32696700],["2019-08-07",135.28,126.78109,33414500],["2019-08-08",138.89,130.16426,27496500],["2019-08-09",137.71001,129.05843,23466700],["2019-08-12",135.78999,127.25904,20484300],["2019-08-13",138.60001,129.8925,25154600],["2019-08-14",133.98,125.98083,32527300],["2019-08-15",133.67999,125.69875,28074400],["2019-08-16",136.13,128.00253,24449100],["2019-08-19",138.41,130.14636,24355700],["2019-08-20",137.25999,129.06503,21170800],["2019-08-21",138.78999,130.50366,14970300],["2019-08-22",137.78,129.55399,18697000],["2019-08-23",133.39,125.42605,38508600],["2019-08-26",135.45,127.36309,20312600],["2019-08-27",135.74001,127.6358,23102100],["2019-08-28",135.56,127.46655,17393300],["2019-08-29",138.12,129.87367,20168700],["2019-08-30",137.86,129.62923,23940100],["2019-09-03",136.03999,127.91785,18869300],["2019-09-04",137.63,129.41295,17995900],["2019-09-05",140.05,131.68843,26101800],["2019-09-06",139.10001,130.79514,20824500],["2019-09-09",137.52,129.30952,25773900],["2019-09-10",136.08,127.95548,28903400],["2019-09-11",136.12,127.99309,24726100],["2019-09-12",137.52,129.30952,27010000],["2019-09-13",137.32001,129.12148,23363100],["2019-09-16",136.33,128.19057,16731400],["2019-09-17",137.39,129.18726,17814200],["2019-09-18",138.52,130.24982,23982100],["2019-09-19",141.07001,132.64755,35772100],["2019-09-20",139.44,131.11491,39167300],["2019-09-23",139.14,130.83276,17139300],["2019-09-24",137.38,129.17786,29773200],["2019-09-25",139.36,131.03964,21382000],["2019-09-26",139.53999,131.20894,17456600],["2019-09-27",137.73,129.50699,22477700],["2019-09-30",139.03,130.72932,17280900],["2019-10-01",137.07001,128.88641,21466600],["2019-10-02",134.64999,126.61086,30521700],["2019-10-03",136.28,128.14355,24132900],["2019-10-04",138.12,129.87367,22897700],["2019-10-07",137.12,128.93338,15303700],["2019-10-08",135.67,127.56995,25550500],["2019-10-09",138.24001,129.9865,19749900],["2019-10-10",139.10001,130.79514,17654600],["2019-10-11",139.67999,131.34056,25446000],["2019-10-14",139.55,131.21832,13304300],["2019-10-15",141.57001,133.11774,19695700],["2019-10-16",140.41,132.02699,20751600],["2019-10-17",139.69,131.34996,21460600],["2019-10-18",137.41,129.20615,32273500],["2019-10-21",138.42999,130.16515,20078200],["2019-10-22",136.37,128.22818,27431000],["2019-10-23",137.24001,129.04623,29844600],["2019-10-24",139.94,131.58502,37029300],["2019-10-25",140.73,132.32785,25959700],["2019-10-28",144.19,135.58131,35280100],["2019-10-29",142.83,134.30244,20589500],["2019-10-30",144.61,135.97624,18496600],["2019-10-31",143.37,134.81026,24605100],["2019-11-01",143.72,135.13934,33128400],["2019-11-04",144.55,135.91977,16912000],["2019-11-05",144.46001,135.83513,18250200],["2019-11-06",144.06,135.45905,16575800],["2019-11-07",144.25999,135.64711,17786700],["2019-11-08",145.96001,137.24561,16732700],["2019-11-11",146.11,137.38658,14362600],["2019-11-12",147.07001,138.28932,18641600],["2019-11-13",147.31,138.515,16919200],["2019-11-14",148.06,139.22023,19729800],["2019-11-15",149.97,141.01617,23485700],["2019-11-18",150.34,141.36407,21534000],["2019-11-19",150.39,141.4111,23935700],["2019-11-20",149.62,141.16582,25696800],["2019-11-21",149.48,141.03371,18576100],["2019-11-22",149.59,141.13751,15901800],["2019-11-25",151.23,142.68481,22420900],["2019-11-26",152.03,143.43958,24620100],["2019-11-27",152.32001,143.71327,15184400],["2019-11-29",151.38,142.82635,11977300],["2019-12-02",149.55,141.09978,27418400],["2019-12-03",149.31,140.87332,24066000],["2019-12-04",149.85001,141.38283,17574700],["2019-12-05",149.92999,141.4583,17869100],["2019-12-06",151.75,143.17546,16403500],["2019-12-09",151.36,142.80753,16687400],["2019-12-10",151.13,142.5905,16476100],["2019-12-11",151.7,143.1283,18856600],["2019-12-12",153.24001,144.58125,24612100],["2019-12-13",154.53,145.7984,23845400],["2019-12-16",155.53,146.74188,24144200],["2019-12-17",154.69,145.9493,25425600],["2019-12-18",154.37,145.64745,24129200],["2019-12-19",155.71001,146.9117,24958900],["2019-12-20",157.41,148.51564,53477500],["2019-12-23",157.41,148.51564,17718200],["2019-12-24",157.38,148.4874,8989200],["2019-12-26",158.67,149.70444,14520600],["2019-12-27",158.96001,149.97806,18412800],["2019-12-30",157.59,148.68547,16348400],["2019-12-31",157.7,148.78918,18369400],["2020-01-02",160.62,151.54427,22622100],["2020-01-03",158.62,149.6573,21116200],["2020-01-06",159.03,150.04408,20813700],["2020-01-07",157.58,148.67606,21634100],["2020-01-08",160.09,151.04424,27746500],["2020-01-09",162.09,152.93118,21385000],["2020-01-10",161.34,152.22356,20725900],["2020-01-13",163.28,154.05397,21626500],["2020-01-14",162.13,152.96898,23477400],["2020-01-15",163.17999,153.95964,21417900],["2020-01-16",166.17,156.78069,23865400],["2020-01-17",167.10001,157.65811,34371700],["2020-01-21",166.5,157.09206,29517200],["2020-01-22",165.7,156.33723,24138800],["2020-01-23",166.72,157.29958,19680800],["2020-01-24",165.03999,155.71451,24918100],["2020-01-27",162.28,153.11047,32078100],["2020-01-28",165.46001,156.11079,24899900],["2020-01-29",168.03999,158.545,34754500],["2020-01-30",172.78,163.01718,51597500],["2020-01-31",170.23,160.61127,36142700],["2020-02-03",174.38,164.52679,30107000],["2020-02-04",180.12,169.94244,36433300],["2020-02-05",179.89999,169.73483,39186300],["2020-02-06",183.63,173.25414,27751400],["2020-02-07",183.89,173.49942,33529100],["2020-02-10",188.7,178.03767,35844300],["2020-02-11",184.44,174.01837,53159900],["2020-02-12",184.71001,174.2731,47062900],["2020-02-13",183.71001,173.32961,35295800],["2020-02-14",185.35001,174.87694,23149500],["2020-02-18",187.23,176.6507,27792200],["2020-02-19",187.28,177.18051,29997500],["2020-02-20",184.42,174.47475,36862400],["2020-02-21",178.59,168.95909,48572600],["2020-02-24",170.89,161.67438,68311100],["2020-02-25",168.07001,159.00642,68073300],["2020-02-26",170.17,160.99318,56206100],["2020-02-27",158.17999,149.64977,93174900],["2020-02-28",162.00999,153.27321,97012700],["2020-03-02",172.78999,163.47189,71030800],["2020-03-03",164.50999,155.63838,71677000],["2020-03-04",170.55,161.35271,49814400],["2020-03-05",166.27,157.30348,47817300],["2020-03-06",161.57001,152.85695,72821100],["2020-03-09",150.62,142.49747,70419300],["2020-03-10",160.92,152.24202,65354400],["2020-03-11",153.63,145.34511,56371600],["2020-03-12",139.06,131.56088,93226400],["2020-03-13",158.83,150.26474,92727400],["2020-03-16",135.42,128.11716,87905900],["2020-03-17",146.57001,138.66588,81059800],["2020-03-18",140.39999,132.82861,81593200],["2020-03-19",142.71001,135.01407,85922700],["2020-03-20",137.35001,129.94305,84866200],["2020-03-23",135.98,128.64694,78975200],["2020-03-24",148.34,140.34042,82516700],["2020-03-25",146.92,138.99701,75638200],["2020-03-26",156.11,147.69142,64568100],["2020-03-27",149.7,141.62709,57042300],["2020-03-30",160.23,151.58925,63420300],["2020-03-31",157.71001,149.20515,77927200],["2020-04-01",152.11,143.90714,57969900],["2020-04-02",155.25999,146.88722,49630700],["2020-04-03",153.83,145.53435,41243300],["2020-04-06",165.27,156.35741,67111700],["2020-04-07",163.49001,154.67346,62769000],["2020-04-08",165.13,156.22495,48318200],["2020-04-09",165.14,156.23441,51385100],["2020-04-13",165.50999,156.58449,41905300],["2020-04-14",173.7,164.33284,52874300],["2020-04-15",171.88,162.61095,40940800],["2020-04-16",177.03999,167.49269,50479600],["2020-04-17",178.60001,168.96858,52765600],["2020-04-20",175.06,165.61949,36669600],["2020-04-21",167.82001,158.7699,56203700],["2020-04-22",173.52,164.16251,34620200],["2020-04-23",171.42,162.17578,32790800],["2020-04-24",174.55,165.13698,34277600],["2020-04-27",174.05,164.66397,33194400],["2020-04-28",169.81,160.65263,34392700],["2020-04-29",177.42999,167.86169,51286600],["2020-04-30",179.21001,169.5457,53875900],["2020-05-01",174.57001,165.15591,39370500],["2020-05-04",178.84,169.19563,30372900],["2020-05-05",180.75999,171.0121,36839200],["2020-05-06",182.53999,172.69609,32139300],["2020-05-07",183.60001,173.69894,28316000],["2020-05-08",184.67999,174.72072,30877800],["2020-05-11",186.74001,176.66963,30892700],["2020-05-12",182.50999,172.66772,32038200],["2020-05-13",179.75,170.05658,44711500],["2020-05-14",180.53,170.79449,41873900],["2020-05-15",183.16,173.2827,46610400],["2020-05-18",184.91,174.93828,35264500],["2020-05-19",183.63,173.72736,26799100],["2020-05-20",185.66,176.13707,31261300],["2020-05-21",183.42999,174.02142,29119500],["2020-05-22",183.50999,174.09734,20826900],["2020-05-26",181.57001,172.25687,36073600],["2020-05-27",181.81,172.48451,39517100],["2020-05-28",181.39999,172.09554,33810200],["2020-05-29",183.25,173.85069,42130400],["2020-06-01",182.83,173.45222,22622400],["2020-06-02",184.91,175.42552,30794600],["2020-06-03",185.36,175.85245,27311000],["2020-06-04",182.92,173.53755,28761800],["2020-06-05",187.2,177.59805,39893600],["2020-06-08",188.36,178.69855,33211600],["2020-06-09",189.8,180.06473,29783900],["2020-06-10",196.84,186.74358,43872300],["2020-06-11",186.27,176.71573,52854700],["2020-06-12",187.74001,178.11035,43373600],["2020-06-15",188.94,179.24883,32770200],["2020-06-16",193.57001,183.64134,42556700],["2020-06-17",194.24001,184.27696,25687800],["2020-06-18",196.32001,186.25027,23061600],["2020-06-19",195.14999,185.14024,44441100],["2020-06-22",200.57001,190.2823,32818900],["2020-06-23",201.91,191.55356,30917400],["2020-06-24",197.84,187.69231,36740600],["2020-06-25",200.34,190.06409,27803900],["2020-06-26",196.33,186.25974,54675800],["2020-06-29",198.44,188.26155,26701600],["2020-06-30",203.50999,193.07147,34310300],["2020-07-01",204.7,194.20045,32061200],["2020-07-02",206.25999,195.68044,29315800],["2020-07-06",210.7,199.89265,31897600],["2020-07-07",208.25,197.56834,33600700],["2020-07-08",212.83,201.91345,33600000],["2020-07-09",214.32001,203.32698,33121700],["2020-07-10",213.67,202.71036,26177600],["2020-07-13",207.07001,196.44887,38135600],["2020-07-14",208.35001,197.66322,37591800],["2020-07-15",208.03999,197.36911,32179400],["2020-07-16",203.92,193.46043,29940700],["2020-07-17",202.88,192.4738,31635300],["2020-07-20",211.60001,200.74654,36884800],["2020-07-21",208.75,198.04274,37990400],["2020-07-22",211.75,200.88882,49605700],["2020-07-23",202.53999,192.15125,67457000],["2020-07-24",201.3,190.97482,39827000],["2020-07-27",203.85001,193.39404,30160900],["2020-07-28",202.02,191.6579,23251400],["2020-07-29",204.06,193.59322,19632600],["2020-07-30",203.89999,193.44145,25079600],["2020-07-31",205.00999,194.49454,51044000],["2020-08-03",216.53999,205.43318,78983000],["2020-08-04",213.28999,202.34981,49280100],["2020-08-05",212.94,202.01778,28806400],["2020-08-06",216.35001,205.25285,32656800],["2020-08-07",212.48,201.58134,27820400],["2020-08-10",208.25,197.56834,36716500],["2020-08-11",203.38,192.94814,36446500],["2020-08-12",209.19,198.46013,28013100],["2020-08-13",208.7,197.99524,22588900],["2020-08-14",208.89999,198.18497,17958900],["2020-08-17",210.28,199.49423,20184800],["2020-08-18",211.49001,200.64214,21336200],["2020-08-19",209.7,199.42491,27627600],["2020-08-20",214.58,204.06577,26981500],["2020-08-21",213.02,202.58226,36249300],["2020-08-24",213.69,203.21941,25460100],["2020-08-25",216.47,205.86314,23043700],["2020-08-26",221.14999,210.31386,39600800],["2020-08-27",226.58,215.47775,57602200],["2020-08-28",228.91,217.6936,26292900],["2020-08-31",225.53,214.47923,28774200],["2020-09-01",227.27,216.13399,25725500],["2020-09-02",231.64999,220.29933,34080800],["2020-09-03",217.3,206.65253,58400300],["2020-09-04",214.25,203.75195,59664100],["2020-09-08",202.66,192.72984,52924300],["2020-09-09",211.28999,200.93697,45679000],["2020-09-10",205.37,195.30707,35461500],["2020-09-11",204.03,194.03271,33620100],["2020-09-14",205.41,195.34509,30375800],["2020-09-15",208.78,198.54997,21823900],["2020-09-16",205.05,195.00273,26328100],["2020-09-17",202.91,192.96761,34011300],["2020-09-18",200.39,190.57104,55225300],["2020-09-21",202.53999,192.61571,39839700],["2020-09-22",207.42,197.25656,33517100],["2020-09-23",200.59,190.76123,30803800],["2020-09-24",203.19,193.23386,31202500],["2020-09-25",207.82001,197.63701,29437300],["2020-09-28",209.44,199.17766,32004900],["2020-09-29",207.25999,197.10445,24221900],["2020-09-30",210.33,200.02402,33829100],["2020-10-01",212.46001,202.04964,27158400],["2020-10-02",206.19,196.08685,33154800],["2020-10-05",210.38,200.07158,21331600],["2020-10-06",205.91,195.82065,28554300],["2020-10-07",209.83,199.54851,25681100],["2020-10-08",210.58,200.26173,19925800],["2020-10-09",215.81,205.2355,26458000],["2020-10-12",221.39999,210.55159,40461400],["2020-10-13",222.86,211.94006,28950800],["2020-10-14",220.86,210.03799,23421700],["2020-10-15",219.66,208.89685,22733100],["2020-10-16",219.66,208.89685,26057900],["2020-10-19",214.22,203.72339,27625800],["2020-10-20",214.64999,204.13232,22753500],["2020-10-21",214.8,204.27496,22724900],["2020-10-22",214.89,204.36055,22351500],["2020-10-23",216.23,205.63493,18879600],["2020-10-26",210.08,199.78625,37111600],["2020-10-27",213.25,202.80096,36700300],["2020-10-28",202.67999,192.74886,51195600],["2020-10-29",204.72,194.68889,31432600],["2020-10-30",202.47,192.54915,36953700],["2020-11-02",202.33,192.41602,30842200],["2020-11-03",206.42999,196.31514,27512000],["2020-11-04",216.39,205.78711,42311800],["2020-11-05",223.28999,212.34898,36080100],["2020-11-06",223.72,212.75789,25231900],["2020-11-09",218.39,207.68906,44395000],["2020-11-10",211.00999,200.67067,44045100],["2020-11-11",216.55,205.93925,29440800],["2020-11-12",215.44,204.88364,21593900],["2020-11-13",216.50999,205.9012,18621100],["2020-11-16",217.23,206.58588,24953300],["2020-11-17",214.46001,203.95169,24154100],["2020-11-18",211.08,201.26279,28372800],["2020-11-19",212.42,202.5405,24792700],["2020-11-20",210.39,200.60486,22843100],["2020-11-23",210.11,200.33792,25683500],["2020-11-24",213.86,203.9135,33979700],["2020-11-25",213.87,203.92302,21012900],["2020-11-27",215.23,205.21979,14512200],["2020-11-30",214.07001,204.11374,33064800],["2020-12-01",216.21001,206.15422,30904500],["2020-12-02",215.37,205.35329,23724500],["2020-12-03",214.24001,204.27585,25120900],["2020-12-04",214.36,204.39026,24666000],["2020-12-07",214.28999,204.3235,24620000],["2020-12-08",216.00999,205.9635,23284100],["2020-12-09",211.8,201.94933,32440600],["2020-12-10",210.52,200.72885,26733300],["2020-12-11",213.25999,203.3414,30979400],["2020-12-14",214.2,204.23766,28798400],["2020-12-15",214.13,204.17096,27000600],["2020-12-16",219.28,209.08144,35023300],["2020-12-17",219.42,209.21494,32515800],["2020-12-18",218.59,208.42352,63354900],["2020-12-21",222.59,212.23747,37181900],["2020-12-22",223.94,213.52472,22612200],["2020-12-23",221.02,210.74051,18699600],["2020-12-24",222.75,212.39001,10550600],["2020-12-28",224.96001,214.49731,17933500],["2020-12-29",224.14999,213.72495,17403200],["2020-12-30",221.67999,211.36978,20272300],["2020-12-31",222.42,212.07539,20942100],["2021-01-04",217.69,207.5654,37130100],["2021-01-05",217.89999,207.76559,23823000],["2021-01-06",212.25,202.37839,35930700],["2021-01-07",218.28999,208.13748,27694500],["2021-01-08",219.62,209.40561,22956200],["2021-01-11",217.49001,207.37465,23031300],["2021-01-12",214.92999,204.93373,23249300],["2021-01-13",216.34,206.27815,20087100],["2021-01-14",213.02,203.11259,29480800],["2021-01-15",212.64999,202.75975,31746500],["2021-01-19",216.44,206.37354,30480900],["2021-01-20",224.34,213.9061,37777300],["2021-01-21",224.97,214.50682,30709400],["2021-01-22",225.95,215.44119,30172700],["2021-01-25",229.53,218.85469,33152100],["2021-01-26",232.33,221.52451,49169600],["2021-01-27",232.89999,222.06795,69870600],["2021-01-28",238.92999,227.81752,49111200],["2021-01-29",231.96001,221.17174,42503100],["2021-02-01",239.64999,228.504,33314200],["2021-02-02",239.50999,228.37054,25916300],["2021-02-03",243,231.69824,27158100],["2021-02-04",242.00999,230.75426,25296100],["2021-02-05",242.2,230.93549,18054800],["2021-02-08",242.47,231.19287,22211900],["2021-02-09",243.77,232.4324,23565000],["2021-02-10",242.82001,231.52661,22186700],["2021-02-11",244.49001,233.11893,15751100],["2021-02-12",244.99001,233.59572,16561100],["2021-02-16",243.7,232.36571,26728500],["2021-02-17",244.2,233.37869,21653500],["2021-02-18",243.78999,232.98685,16925600],["2021-02-19",240.97,230.29182,25262600],["2021-02-22",234.50999,224.1181,36446900],["2021-02-23",233.27,222.93303,30228700],["2021-02-24",234.55,224.15634,26339700],["2021-02-25",228.99001,218.84271,39542200],["2021-02-26",232.38,222.08249,37819200],["2021-03-01",236.94,226.44037,25324000],["2021-03-02",233.87,223.50648,22812500],["2021-03-03",227.56,217.47606,34029500],["2021-03-04",226.73,216.68283,44727800],["2021-03-05",231.60001,221.33702,41872800],["2021-03-08",227.39,217.31357,35267400],["2021-03-09",233.78,223.42041,33080500],["2021-03-10",232.42,222.12073,29746800],["2021-03-11",237.13,226.62196,29907600],["2021-03-12",235.75,225.30313,22653700],["2021-03-15",234.81,224.4048,26034900],["2021-03-16",237.71001,227.1763,28092200],["2021-03-17",237.03999,226.53596,29562100],["2021-03-18",230.72,220.49602,34833000],["2021-03-19",230.35001,220.14246,46430700],["2021-03-22",235.99001,225.53255,30127000],["2021-03-23",237.58,227.05205,31638400],["2021-03-24",235.46001,225.026,25620100],["2021-03-25",232.34,222.04424,34061900],["2021-03-26",236.48,226.00079,25479900],["2021-03-29",235.24001,224.81572,25227500],["2021-03-30",231.85001,221.57597,24792000],["2021-03-31",235.77,225.32227,43623500],["2021-04-01",242.35001,231.61066,30338000],["2021-04-05",249.07001,238.03288,36910600],["2021-04-06",247.86,236.87651,22931900],["2021-04-07",249.89999,238.82607,22719800],["2021-04-08",253.25,242.02766,23625200],["2021-04-09",255.85001,244.51245,24326800],["2021-04-12",255.91,244.56979,27148700],["2021-04-13",258.48999,247.03545,23837500],["2021-04-14",255.59,244.26396,23070900],["2021-04-15",259.5,248.00069,25627500],["2021-04-16",260.73999,249.18573,24878600],["2021-04-19",258.73999,247.27437,23209300],["2021-04-20",258.26001,246.81561,19722900],["2021-04-21",260.57999,249.03275,24030400],["2021-04-22",257.17001,245.77397,25606200],["2021-04-23",261.14999,249.57755,21462600],["2021-04-26",261.54999,249.95984,19763300],["2021-04-27",261.97,250.36124,31014200],["2021-04-28",254.56,243.27962,46903100],["2021-04-29",252.50999,241.32045,40589000],["2021-04-30",252.17999,241.00504,30945100],["2021-05-03",251.86,240.69926,19626600],["2021-05-04",247.78999,236.80962,32756100],["2021-05-05",246.47,235.54811,21901300],["2021-05-06",249.73,238.6636,26491100],["2021-05-07",252.46001,241.27269,27032900],["2021-05-10",247.17999,236.22662,29299900],["2021-05-11",246.23,235.31871,33641600],["2021-05-12",239,228.40913,36684400],["2021-05-13",243.03,232.26053,29624300],["2021-05-14",248.14999,237.15364,23901100],["2021-05-17",245.17999,234.31525,24970200],["2021-05-18",243.08,232.30833,20168000],["2021-05-19",243.12,232.88307,25739800],["2021-05-20",246.48,236.10156,21800700],["2021-05-21",245.17,234.84679,21863100],["2021-05-24",250.78,240.2205,21411500],["2021-05-25",251.72,241.12093,17704300],["2021-05-26",251.49001,240.90059,17771600],["2021-05-27",249.31,238.81244,24426200],["2021-05-28",249.67999,239.16682,18270200],["2021-06-01",247.39999,236.98288,23213300],["2021-06-02",247.3,236.88705,19406700],["2021-06-03",245.71001,235.364,25307700],["2021-06-04",250.78999,240.23012,25281100],["2021-06-07",253.81,243.12296,23079200],["2021-06-08",252.57001,241.93517,22455000],["2021-06-09",253.59,242.91217,17937600],["2021-06-10",257.23999,246.40851,24563600],["2021-06-11",257.89001,247.03116,18999700],["2021-06-14",259.89001,248.94699,19150500],["2021-06-15",258.35999,247.48137,18038900],["2021-06-16",257.38,246.54262,27220000],["2021-06-17",260.89999,249.9144,27565500],["2021-06-18",259.42999,248.50633,37202200],["2021-06-21",262.63,251.57158,26696100],["2021-06-22",265.51001,254.33031,24694100],["2021-06-23",265.26999,254.10034,19518700],["2021-06-24",266.69,255.46062,21446900],["2021-06-25",265.01999,253.8609,25611100],["2021-06-28",268.72,257.40512,19590000],["2021-06-29",271.39999,259.97226,19937800],["2021-06-30",270.89999,259.49332,21656500],["2021-07-01",271.60001,260.16388,16725300],["2021-07-02",277.64999,265.95917,26458000],["2021-07-06",277.66,265.96872,31565600],["2021-07-07",279.92999,268.14307,23260000],["2021-07-08",277.42001,265.73874,24618600],["2021-07-09",277.94,266.23688,23916700],["2021-07-12",277.32001,265.64304,18931700],["2021-07-13",280.98001,269.1489,26120100],["2021-07-14",282.51001,270.61453,23113700],["2021-07-15",281.03,269.1969,22604200],["2021-07-16",280.75,268.92862,26186800],["2021-07-19",277.01001,265.34607,32935600],["2021-07-20",279.32001,267.55875,26259700],["2021-07-21",281.39999,269.55118,24364300],["2021-07-22",286.14001,274.09158,23384100],["2021-07-23",289.67001,277.47299,22768100],["2021-07-26",289.04999,276.87909,23176100],["2021-07-27",286.54001,274.47479,33604100],["2021-07-28",286.22,274.1683,33566900],["2021-07-29",286.5,274.43646,18168300],["2021-07-30",284.91,272.91339,20944800],["2021-08-02",284.82001,272.8273,16267400],["2021-08-03",287.12,275.03033,17879000],["2021-08-04",286.51001,274.44611,16191300],["2021-08-05",289.51999,277.32938,13900200],["2021-08-06",289.45999,277.27185,16589300],["2021-08-09",288.32999,276.18945,16117600],["2021-08-10",286.44,274.37903,18616600],["2021-08-11",286.95001,274.86752,13955900],["2021-08-12",289.81,277.60709,14561300],["2021-08-13",292.85001,280.51913,18249000],["2021-08-16",294.60001,282.19543,22507600],["2021-08-17",293.07999,280.73938,20075300],["2021-08-18",290.73001,279.02155,21813000],["2021-08-19",296.76999,284.81824,29850500],["2021-08-20",304.35999,292.10266,40817600],["2021-08-23",304.64999,292.38092,22830200],["2021-08-24",302.62,290.43262,18175800],["2021-08-25",302.01001,289.84726,20006100],["2021-08-26",299.09,287.04483,17666100],["2021-08-27",299.72,287.64951,22605700],["2021-08-30",303.59,291.36356,16348100],["2021-08-31",301.88,289.7225,26285300],["2021-09-01",301.82999,289.67453,18983800],["2021-09-02",301.14999,289.02188,16285600],["2021-09-03",301.14001,289.01224,14747900],["2021-09-07",300.17999,288.09091,17180400],["2021-09-08",300.20999,288.11975,15046800],["2021-09-09",297.25,285.27896,19927000],["2021-09-10",295.70999,283.80093,19633400],["2021-09-13",296.98999,285.02939,23652900],["2021-09-14",299.79001,287.71667,21853400],["2021-09-15",304.82001,292.5441,28356300],["2021-09-16",305.22,292.92795,19550800],["2021-09-17",299.87,287.79343,41372500],["2021-09-20",294.29999,282.44772,38278700],["2021-09-21",294.79999,282.92761,22364100],["2021-09-22",298.57999,286.55539,26626300],["2021-09-23",299.56,287.49591,18604600],["2021-09-24",299.35001,287.2944,14999000],["2021-09-27",294.17001,282.32297,23571700],["2021-09-28",283.51999,272.10184,43186200],["2021-09-29",284,272.5625,26353700],["2021-09-30",281.92001,270.56638,32343600],["2021-10-01",289.10001,277.45715,30086300],["2021-10-04",283.10999,271.70837,31350700],["2021-10-05",288.76001,277.1308,24993000],["2021-10-06",293.10999,281.30563,28002600],["2021-10-07",294.85001,282.97565,20430500],["2021-10-08",294.85001,282.97565,17685700],["2021-10-11",294.23001,282.38065,19298600],["2021-10-12",292.88,281.08493,17974100],["2021-10-13",296.31,284.37674,23416300],["2021-10-14",302.75,290.55746,27262900],["2021-10-15",304.20999,291.95865,25384800],["2021-10-18",307.29001,294.91458,22729300],["2021-10-19",308.23001,295.81674,17682100],["2021-10-20",307.41,295.02979,16537100],["2021-10-21",310.76001,298.2449,16918100],["2021-10-22",309.16,296.70929,17449300],["2021-10-25",308.13,295.72076,17554500],["2021-10-26",310.10999,297.62106,28107300],["2021-10-27",323.17001,310.15515,52588700],["2021-10-28",324.35001,311.28754,26297900],["2021-10-29",331.62,318.26474,34766000],["2021-11-01",329.37,316.10532,27073200],["2021-11-02",333.13,319.71393,26487100],["2021-11-03",334,320.54892,21500100],["2021-11-04",336.44,322.89063,23992200],["2021-11-05",336.06,322.52591,22570100],["2021-11-08",336.98999,323.41852,20897000],["2021-11-09",335.95001,322.42044,21307400],["2021-11-10",330.79999,317.47772,25500900],["2021-11-11",332.42999,319.04214,16849800],["2021-11-12",336.72,323.15933,23831000],["2021-11-15",336.07001,322.53558,16723000],["2021-11-16",339.51001,325.83701,20886800],["2021-11-17",339.12,326.05811,19053400],["2021-11-18",341.26999,328.12537,22463500],["2021-11-19",343.10999,329.89444,21963400],["2021-11-22",339.82999,326.74081,31031100],["2021-11-23",337.67999,324.67358,30427600],["2021-11-24",337.91,324.89478,21661300],["2021-11-26",329.67999,316.98175,24217200],["2021-11-29",336.63,323.66406,28563500],["2021-11-30",330.59,317.85669,42885600],["2021-12-01",330.07999,317.36636,33337600],["2021-12-02",329.48999,316.79904,30766000],["2021-12-03",323.01001,310.56866,41779300],["2021-12-06",326.19,313.62616,30032600],["2021-12-07",334.92001,322.01996,31021900],["2021-12-08",334.97,322.06799,24761000],["2021-12-09",333.10001,320.27002,22214200],["2021-12-10",342.54001,329.34647,38095700],["2021-12-13",339.39999,326.32733,28899400],["2021-12-14",328.34,315.69336,44438700],["2021-12-15",334.64999,321.76031,35381100],["2021-12-16",324.89999,312.3858,35034800],["2021-12-17",323.79999,311.32819,47750300],["2021-12-20",319.91,307.58807,28326500],["2021-12-21",327.29001,314.68378,24740600],["2021-12-22",333.20001,320.36621,24831500],["2021-12-23",334.69,321.79877,19617800],["2021-12-27",342.45001,329.25992,19947000],["2021-12-28",341.25,328.10611,15661500],["2021-12-29",341.95001,328.77917,15042000],["2021-12-30",339.32001,326.25049,15994500],["2021-12-31",336.32001,323.366,18000800],["2022-01-03",334.75,321.85651,28865100],["2022-01-04",329.01001,316.33762,32674300],["2022-01-05",316.38,304.19406,40054300],["2022-01-06",313.88,301.79037,39646100],["2022-01-07",314.04001,301.94412,32720000],["2022-01-10",314.26999,302.16525,44289500],["2022-01-11",314.98001,302.84796,29386800],["2022-01-12",318.26999,306.01117,34372200],["2022-01-13",304.79999,293.06003,45366000],["2022-01-14",310.20001,298.25201,39846400],["2022-01-18",302.64999,290.99292,42333200],["2022-01-19",303.32999,291.64673,45933900],["2022-01-20",301.60001,289.98331,35380700],["2022-01-21",296.03,284.62784,57984400],["2022-01-24",296.37,284.95477,85731500],["2022-01-25",288.48999,277.37833,72848600],["2022-01-26",296.70999,285.28159,90428900],["2022-01-27",299.84,288.29105,53481300],["2022-01-28",308.26001,296.38681,49743700],["2022-01-31",310.98001,299.00204,46444500],["2022-02-01",308.76001,296.86749,40950400],["2022-02-02",313.45999,301.38647,36636000],["2022-02-03",301.25,289.64673,43730000],["2022-02-04",305.94,294.15619,35096500],["2022-02-07",300.95001,289.35828,28533300],["2022-02-08",304.56,292.82928,32421200],["2022-02-09",311.20999,299.22318,31284700],["2022-02-10",302.38,290.73322,45386200],["2022-02-11",295.04001,283.67599,39175600],["2022-02-14",295,283.63748,36359500],["2022-02-15",300.47,288.89682,27058300],["2022-02-16",299.5,288.55963,29982100],["2022-02-17",290.73001,280.11002,32461600],["2022-02-18",287.92999,277.41226,34264000],["2022-02-22",287.72,277.20993,41736100],["2022-02-23",280.26999,270.03207,37811200],["2022-02-24",294.59,283.82904,56989700],["2022-02-25",297.31,286.44962,32546700],["2022-02-28",298.79001,287.87552,34627500],["2022-03-01",294.95001,284.17584,31217800],["2022-03-02",300.19,289.2244,31873000],["2022-03-03",295.92001,285.11041,27314500],["2022-03-04",289.85999,279.2717,32356500],["2022-03-07",278.91,268.72177,43157200],["2022-03-08",275.85001,265.77356,48159500],["2022-03-09",288.5,277.96143,35204500],["2022-03-10",285.59,275.15775,30628000],["2022-03-11",280.07001,269.83936,27209300],["2022-03-14",276.44,266.34201,30660700],["2022-03-15",287.14999,276.6608,34245100],["2022-03-16",294.39001,283.63626,37826300],["2022-03-17",295.22,284.43594,30816600],["2022-03-18",300.42999,289.45563,43390600],["2022-03-21",299.16,288.23203,28351200],["2022-03-22",304.06,292.95303,27599700],["2022-03-23",299.48999,288.54999,25715400],["2022-03-24",304.10001,292.99161,24484500],["2022-03-25",303.67999,292.58688,22566500],["2022-03-28",310.70001,299.35049,29578200],["2022-03-29",315.41,303.88846,30393400],["2022-03-30",313.85999,302.39505,28163600],["2022-03-31",308.31,297.04779,33422100],["2022-04-01",309.42001,298.11725,27110500],["2022-04-04",314.97,303.46448,24289600],["2022-04-05",310.88,299.5239,23156700],["2022-04-06",299.5,288.55963,40110400],["2022-04-07",301.37,290.36127,31411200],["2022-04-08",296.97,286.12195,24361900],["2022-04-11",285.26001,274.83975,34569300],["2022-04-12",282.06,271.75668,30966700],["2022-04-13",287.62,277.11353,21907200],["2022-04-14",279.82999,269.60812,28221600],["2022-04-18",280.51999,270.27298,20778000],["2022-04-19",285.29999,274.8783,22297700],["2022-04-20",286.35999,275.89957,22906700],["2022-04-21",280.81,270.5524,29454600],["2022-04-22",274.03,264.01999,29405800],["2022-04-25",280.72,270.46564,35678900],["2022-04-26",270.22,260.34912,46518400],["2022-04-27",283.22,272.87436,63477700],["2022-04-28",289.63,279.05014,33646600],["2022-04-29",277.51999,267.38254,37073900],["2022-05-02",284.47,274.07864,35151100],["2022-05-03",281.78,271.48697,25978600],["2022-05-04",289.98001,279.38742,33599300],["2022-05-05",277.35001,267.21872,43260400],["2022-05-06",274.73001,264.6944,37780300],["2022-05-09",264.57999,254.91522,47726000],["2022-05-10",269.5,259.65546,39336400],["2022-05-11",260.54999,251.03235,48975900],["2022-05-12",255.35001,246.02238,51033800],["2022-05-13",261.12,251.5816,34925100],["2022-05-16",261.5,251.94772,32550900],["2022-05-17",266.82001,257.07336,28828800],["2022-05-18",254.08,245.3689,31356000],["2022-05-19",253.14,244.46112,32692300],["2022-05-20",252.56,243.90106,39199300],["2022-05-23",260.64999,251.71362,33175400],["2022-05-24",259.62,250.71902,29043900],["2022-05-25",262.51999,253.51956,28547900],["2022-05-26",265.89999,256.78369,25002100],["2022-05-27",273.23999,263.87204,26910800],["2022-05-31",271.87,262.54895,37827700],["2022-06-01",272.42001,263.0802,25292200],["2022-06-02",274.57999,265.16605,44008200],["2022-06-03",270.01999,260.76245,28059000],["2022-06-06",268.75,259.53601,22400300],["2022-06-07",272.5,263.15738,22860700],["2022-06-08",270.41,261.1391,17372300],["2022-06-09",264.79001,255.71172,26439700],["2022-06-10",252.99001,244.31631,31422800],["2022-06-13",242.25999,233.95413,46135800],["2022-06-14",244.49001,236.10773,28651500],["2022-06-15",251.75999,243.12846,33111700],["2022-06-16",244.97,236.57124,33169200],["2022-06-17",247.64999,239.15939,43084800],["2022-06-21",253.74001,245.0406,29928300],["2022-06-22",253.13,244.45151,25939900],["2022-06-23",258.85999,249.98502,25861400],["2022-06-24",267.70001,258.52197,33923200],["2022-06-27",264.89001,255.80833,24615100],["2022-06-28",256.48001,247.68661,27295500],["2022-06-29",260.26001,251.33704,20069800],["2022-06-30",256.82999,248.02461,31730900],["2022-07-01",259.57999,250.68037,22837700],["2022-07-05",262.85001,253.8383,22941000],["2022-07-06",266.20999,257.08307,23824400],["2022-07-07",268.39999,259.19791,20859900],["2022-07-08",267.66,258.48334,19658800],["2022-07-11",264.51001,255.44138,19455200],["2022-07-12",253.67,244.97296,35868500],["2022-07-13",252.72,244.05554,29497400],["2022-07-14",254.08,245.3689,25102800],["2022-07-15",256.72,247.91841,29774100],["2022-07-18",254.25,245.5331,20975000],["2022-07-19",259.53,250.63206,25012600],["2022-07-20",262.26999,253.27814,22788300],["2022-07-21",264.84,255.75995,22404700],["2022-07-22",260.35999,251.43361,21881300],["2022-07-25",258.82999,249.95605,21056000],["2022-07-26",251.89999,243.26366,39348000],["2022-07-27",268.73999,259.52621,45994000],["2022-07-28",276.41,266.93335,33459300],["2022-07-29",280.73999,271.11487,32152800],["2022-08-01",278.01001,268.47852,21539600],["2022-08-02",274.82001,265.39786,22754200],["2022-08-03",282.47,272.78558,23518900],["2022-08-04",283.64999,273.92517,18098700],["2022-08-05",282.91,273.21045,16774600],["2022-08-08",280.32001,270.70932,18739200],["2022-08-09",282.29999,272.6214,23405200],["2022-08-10",289.16,279.24615,24687800],["2022-08-11",287.01999,277.17953,20065900],["2022-08-12",291.91,281.90195,22619700],["2022-08-15",293.47,283.40842,18085700],["2022-08-16",292.70999,282.6745,18102900],["2022-08-17",291.32001,281.92926,18253400],["2022-08-18",290.17001,280.81644,17186200],["2022-08-19",286.14999,276.92593,20570000],["2022-08-22",277.75,268.79675,25061100],["2022-08-23",276.44,267.52896,17527400],["2022-08-24",275.79001,266.89996,18137000],["2022-08-25",278.85001,269.86127,16583400],["2022-08-26",268.09,259.44818,27549300],["2022-08-29",265.23001,256.68027,20338500],["2022-08-30",262.97,254.49315,22767100],["2022-08-31",261.47,253.04156,24791800],["2022-09-01",260.39999,252.00603,23263400],["2022-09-02",256.06,247.80589,22855400],["2022-09-06",253.25,245.08649,21328200],["2022-09-07",258.09,249.77048,24126700],["2022-09-08",258.51999,250.18661,20319900],["2022-09-09",264.45999,255.9351,22084700],["2022-09-12",266.64999,258.0545,18747700],["2022-09-13",251.99001,243.86711,33353300],["2022-09-14",252.22,244.08968,23913000],["2022-09-15",245.38,237.47017,31530900],["2022-09-16",244.74001,236.8508,39791800],["2022-09-19",244.52,236.63791,26826900],["2022-09-20",242.45,234.63463,26660300],["2022-09-21",238.95,231.24744,28625600],["2022-09-22",240.98,233.21202,31061200],["2022-09-23",237.92,230.25064,34176000],["2022-09-26",237.45,229.79579,27694200],["2022-09-27",236.41,228.78934,27018700],["2022-09-28",241.07001,233.29912,29029700],["2022-09-29",237.5,229.84419,27484200],["2022-09-30",232.89999,225.39246,35694800],["2022-10-03",240.74001,232.97974,28880400],["2022-10-04",248.88,240.85738,34888400],["2022-10-05",249.2,241.16702,20347100],["2022-10-06",246.78999,238.83473,20239900],["2022-10-07",234.24001,226.68929,37769600],["2022-10-10",229.25,221.86014,29743600],["2022-10-11",225.41,218.14391,30474000],["2022-10-12",225.75,218.47295,21903900],["2022-10-13",234.24001,226.68929,42551800],["2022-10-14",228.56,221.1924,30198600],["2022-10-17",237.53,229.87321,28142300],["2022-10-18",238.5,230.81195,26329600],["2022-10-19",236.48,228.85707,19985700],["2022-10-20",236.14999,228.53767,21811000],["2022-10-21",242.12,234.31525,26299700],["2022-10-24",247.25,239.27989,24911200],["2022-10-25",250.66,242.58002,34775500],["2022-10-26",231.32001,223.86342,82543200],["2022-10-27",226.75,219.44072,40424600],["2022-10-28",235.87,228.26672,40647700],["2022-10-31",232.13,224.64731,28357300],["2022-11-01",228.17,220.81496,30592300],["2022-11-02",220.10001,213.00511,38407000],["2022-11-03",214.25,207.34366,36633900],["2022-11-04",221.39,214.25351,36789100],["2022-11-07",227.87,220.52458,33498000],["2022-11-08",228.87,221.49237,28192500],["2022-11-09",224.50999,217.27293,27852900],["2022-11-10",242.98,235.14754,46268000],["2022-11-11",247.11,239.14442,34620200],["2022-11-14",241.55,233.76366,31123300],["2022-11-15",241.97,234.17012,31390100],["2022-11-16",241.73,234.59709,24093300],["2022-11-17",241.67999,234.54858,23123500],["2022-11-18",241.22,234.10217,27613500],["2022-11-21",242.05,234.90771,26394700],["2022-11-22",245.03,237.79971,19665700],["2022-11-23",247.58,240.27451,19508500],["2022-11-25",247.49001,240.18713,9200800],["2022-11-28",241.75999,234.62621,24778200],["2022-11-29",240.33,233.23843,17956300],["2022-11-30",255.14,247.61142,47594200],["2022-12-01",254.69,247.1747,26041500],["2022-12-02",255.02,247.49496,21528500],["2022-12-05",250.2,242.8172,23435300],["2022-12-06",245.12,237.8871,22463700],["2022-12-07",244.37,237.15918,20481500],["2022-12-08",247.39999,240.09981,22611800],["2022-12-09",245.42,238.17825,20609700],["2022-12-12",252.50999,245.05901,30665100],["2022-12-13",256.92001,249.3389,42196900],["2022-12-14",257.22,249.63008,35410900],["2022-12-15",249.00999,241.66228,35560400],["2022-12-16",244.69,237.46976,86102000],["2022-12-19",240.45,233.35486,29696400],["2022-12-20",241.8,234.66507,25150800],["2022-12-21",244.42999,237.21744,23690600],["2022-12-22",238.19,231.16156,28651700],["2022-12-23",238.73,231.68559,21207000],["2022-12-27",236.96001,229.96788,16688600],["2022-12-28",234.53,227.60957,17457100],["2022-12-29",241.00999,233.89838,19770700],["2022-12-30",239.82001,232.74347,21938500],["2023-01-03",239.58,232.51054,25740000],["2023-01-04",229.10001,222.3398,50623400],["2023-01-05",222.31,215.75015,39585600],["2023-01-06",224.92999,218.29282,43613600],["2023-01-09",227.12,220.41823,27369800],["2023-01-10",228.85001,222.09717,27033900],["2023-01-11",235.77,228.81297,28669300],["2023-01-12",238.50999,231.47212,27269500],["2023-01-13",239.23,232.17085,21333300],["2023-01-17",240.35001,233.25781,29831300],["2023-01-18",235.81,228.85176,30028700],["2023-01-19",231.92999,225.0863,28623000],["2023-01-20",240.22,233.13164,35389800],["2023-01-23",242.58,235.42204,31934000],["2023-01-24",242.03999,234.89798,40234400],["2023-01-25",240.61,233.51018,66526600],["2023-01-26",248,240.68211,33454500],["2023-01-27",248.16,240.83737,26498900],["2023-01-30",242.71001,235.5482,25867400],["2023-01-31",247.81,240.4977,26541100],["2023-02-01",252.75,245.2919,31259900],["2023-02-02",264.60001,256.79224,39940400],["2023-02-03",258.35001,250.7267,29077300],["2023-02-06",256.76999,249.19328,22518000],["2023-02-07",267.56,259.66492,50841400],["2023-02-08",266.73001,258.8595,54686000],["2023-02-09",263.62,255.8412,42375100],["2023-02-10",263.10001,255.33649,25818500],["2023-02-13",271.32001,263.31403,44630900],["2023-02-14",272.17001,264.13892,37047900],["2023-02-15",269.32001,262.02768,28922400],["2023-02-16",262.14999,255.05179,29603600],["2023-02-17",258.06,251.07251,30000100],["2023-02-21",252.67,245.82852,28397400],["2023-02-22",251.50999,244.69989,22491100],["2023-02-23",254.77,247.87166,29219100],["2023-02-24",249.22,242.47192,24990900],["2023-02-27",250.16,243.38644,21190000],["2023-02-28",249.42,242.6665,22491000],["2023-03-01",246.27,239.60179,27565300],["2023-03-02",251.11,244.31073,24808200],["2023-03-03",255.28999,248.37755,30760100],["2023-03-06",256.87,249.91475,24109800],["2023-03-07",254.14999,247.26842,21473200],["2023-03-08",253.7,246.83061,17340200],["2023-03-09",252.32001,245.48799,26653400],["2023-03-10",248.59,241.85899,28333900],["2023-03-13",253.92,247.04462,33339700],["2023-03-14",260.79001,253.72862,33620300],["2023-03-15",265.44,258.25272,46028000],["2023-03-16",276.20001,268.72134,54768800],["2023-03-17",279.42999,271.86395,69527400],["2023-03-20",272.23001,264.85886,43466600],["2023-03-21",273.78,266.36688,34558700],["2023-03-22",272.29001,264.91727,34873300],["2023-03-23",277.66,270.14188,36610900],["2023-03-24",280.57001,272.97302,28172000],["2023-03-27",276.38,268.89648,26840200],["2023-03-28",275.23001,267.77765,21878600],["2023-03-29",280.51001,272.91467,25087000],["2023-03-30",284.04999,276.35883,25053400],["2023-03-31",288.29999,280.49374,32766000],["2023-04-03",287.23001,279.45276,24883300],["2023-04-04",287.17999,279.40405,25824300],["2023-04-05",284.34,276.6409,22064800],["2023-04-06",291.60001,283.70438,29770300],["2023-04-10",289.39001,281.55426,23103000],["2023-04-11",282.82999,275.17184,27276600],["2023-04-12",283.48999,275.81396,27403400],["2023-04-13",289.84,281.992,24222700],["2023-04-14",286.14001,278.39221,20987900],["2023-04-17",288.79999,280.98022,23836200],["2023-04-18",288.37,280.56189,20161800],["2023-04-19",288.45001,280.63965,17150300],["2023-04-20",286.10999,278.36307,23244400],["2023-04-21",285.76001,278.02246,21676400],["2023-04-24",281.76999,274.14059,26611000],["2023-04-25",275.42001,267.96246,45772200],["2023-04-26",295.37,287.37231,64599200],["2023-04-27",304.82999,296.57614,46462600],["2023-04-28",307.26001,298.94037,36469600],["2023-05-01",305.56,297.28644,21294100],["2023-05-02",305.41,297.1405,26404400],["2023-05-03",304.39999,296.15781,22360800],["2023-05-04",305.41,297.1405,22519900],["2023-05-05",310.64999,302.23859,28197100],["2023-05-08",308.64999,300.29269,21318600],["2023-05-09",307,298.68741,21340800],["2023-05-10",312.31,303.85364,30078000],["2023-05-11",310.10999,301.71317,31680200],["2023-05-12",308.97,300.60406,19774700],["2023-05-15",309.45999,301.08081,16336500],["2023-05-16",311.73999,303.29904,26730300],["2023-05-17",314,306.16574,24315000],["2023-05-18",318.51999,310.57291,27276000],["2023-05-19",318.34,310.39743,27546700],["2023-05-22",321.17999,313.1666,24115700],["2023-05-23",315.26001,307.39432,30797200],["2023-05-24",313.85001,306.01941,23384900],["2023-05-25",325.92001,317.78833,43301700],["2023-05-26",332.89001,324.58447,36630600],["2023-05-30",331.20999,322.94632,29503100],["2023-05-31",328.39001,320.19669,45950600],["2023-06-01",332.57999,324.28217,26773900],["2023-06-02",335.39999,327.0318,25873800],["2023-06-05",335.94,327.55832,21307100],["2023-06-06",333.67999,325.35468,20396200],["2023-06-07",323.38,315.31168,40717100],["2023-06-08",325.26001,317.14474,23277700],["2023-06-09",326.79001,318.63666,22529000],["2023-06-12",331.85001,323.57037,24260300],["2023-06-13",334.29001,325.94949,22951300],["2023-06-14",337.34,328.92331,26003800],["2023-06-15",348.10001,339.41489,38899100],["2023-06-16",342.32999,333.78885,46552000],["2023-06-20",338.04999,329.61563,26375400],["2023-06-21",333.56,325.23767,25117800],["2023-06-22",339.70999,331.23419,23556800],["2023-06-23",335.01999,326.66122,23146900],["2023-06-26",328.60001,320.4014,21520600],["2023-06-27",334.57001,326.22247,24354100],["2023-06-28",335.85001,327.47058,20259500],["2023-06-29",335.04999,326.69055,16997000],["2023-06-30",340.54001,332.04358,26832800],["2023-07-03",337.98999,329.5571,12508700],["2023-07-05",338.14999,329.71323,18172400],["2023-07-06",341.26999,332.75528,28161200],["2023-07-07",337.22,328.8064,21214800],["2023-07-10",331.82999,323.55081,32791400],["2023-07-11",332.47,324.17487,26698200],["2023-07-12",337.20001,328.78693,29995300],["2023-07-13",342.66,334.11066,20567200],["2023-07-14",345.23999,336.62622,28352700],["2023-07-17",345.73001,337.1041,20363900],["2023-07-18",359.48999,350.52072,64738600],["2023-07-19",355.07999,346.22076,39732900],["2023-07-20",346.87,338.21558,33778400],["2023-07-21",343.76999,335.19293,69405400],["2023-07-24",345.10999,336.49945,26678100],["2023-07-25",350.98001,342.22305,41637700],["2023-07-26",337.76999,329.34268,58383700],["2023-07-27",330.72,322.46854,39635300],["2023-07-28",338.37,329.92764,28484900],["2023-07-31",335.92001,327.53885,25446000],["2023-08-01",336.34,327.94827,18311900],["2023-08-02",327.5,319.32889,27761300],["2023-08-03",326.66,318.5098,18253700],["2023-08-04",327.78,319.60193,23741500],["2023-08-07",330.10999,321.87378,17741500],["2023-08-08",326.04999,317.91504,22327600],["2023-08-09",322.23001,314.19034,22373300],["2023-08-10",322.92999,314.87292,20113700],["2023-08-11",321.01001,313.00082,24355500],["2023-08-14",324.04001,315.9552,18836100],["2023-08-15",321.85999,313.82959,16966300],["2023-08-16",320.39999,313.06747,20698900],["2023-08-17",316.88,309.62799,21257200],["2023-08-18",316.48001,309.23715,24755000],["2023-08-21",321.88,314.51361,24040000],["2023-08-22",322.45999,315.08032,16084600],["2023-08-23",327,319.51642,21166400],["2023-08-24",319.97,312.64737,23281400],["2023-08-25",322.98001,315.58838,21684100],["2023-08-28",323.70001,316.29193,14808500],["2023-08-29",328.41,320.8941,19284600],["2023-08-30",328.79001,321.26544,15222100],["2023-08-31",327.76001,320.25897,26411000],["2023-09-01",328.66,321.13843,14942000],["2023-09-05",333.54999,325.9165,18553900],["2023-09-06",332.88,325.26187,17535800],["2023-09-07",329.91,322.35983,18381000],["2023-09-08",334.26999,326.62,19530100],["2023-09-11",337.94,330.20602,16583300],["2023-09-12",331.76999,324.17722,17565500],["2023-09-13",336.06,328.36911,16544400],["2023-09-14",338.70001,330.94867,20267000],["2023-09-15",330.22,322.66272,37679800],["2023-09-18",329.06,321.52927,16834200],["2023-09-19",328.64999,321.12863,16505900],["2023-09-20",320.76999,313.42899,21436500],["2023-09-21",319.53,312.21738,35560400],["2023-09-22",317.01001,309.75504,21447900],["2023-09-25",317.54001,310.27286,17836000],["2023-09-26",312.14001,304.99646,26297600],["2023-09-27",312.79001,305.63165,19410100],["2023-09-28",313.64001,306.46222,19683600],["2023-09-29",315.75,308.5239,24147300],["2023-10-02",321.79999,314.43546,20570000],["2023-10-03",313.39001,306.21783,21033500],["2023-10-04",318.95999,311.66043,20720100],["2023-10-05",319.35999,312.05124,16965600],["2023-10-06",327.26001,319.77051,25673600],["2023-10-09",329.82001,322.27188,19891200],["2023-10-10",328.39001,320.8746,20557100],["2023-10-11",332.42001,324.81235,20063200],["2023-10-12",331.16,323.58118,19313100],["2023-10-13",327.73001,320.22974,21072400],["2023-10-16",332.64001,325.02734,22158000],["2023-10-17",332.06,324.46063,18338500],["2023-10-18",330.10999,322.55527,23153600],["2023-10-19",331.32001,323.73758,25052100],["2023-10-20",326.67001,319.19403,25027700],["2023-10-23",329.32001,321.78336,24374700],["2023-10-24",330.53,322.96561,31153600],["2023-10-25",340.67001,332.87357,55053800],["2023-10-26",327.89001,320.38605,37828500],["2023-10-27",329.81,322.26215,29856500],["2023-10-30",337.31,329.59045,22828100],["2023-10-31",338.10999,330.3721,20265300],["2023-11-01",346.07001,338.14996,28158800],["2023-11-02",348.32001,340.34848,24348100],["2023-11-03",352.79999,344.72595,23637700],["2023-11-06",356.53,348.37061,23828300],["2023-11-07",360.53,352.27902,25833900],["2023-11-08",363.20001,354.88794,26767800],["2023-11-09",360.69,352.43542,24847300],["2023-11-10",369.67001,361.2099,28042100],["2023-11-13",366.67999,358.28833,19986500],["2023-11-14",370.26999,361.79614,27683900],["2023-11-15",369.67001,361.94302,26860100],["2023-11-16",376.17001,368.30719,27182300],["2023-11-17",369.85001,362.11923,40157000],["2023-11-20",377.44,369.55057,52465100],["2023-11-21",373.07001,365.27194,28423100],["2023-11-22",377.85001,369.95212,23345300],["2023-11-24",377.42999,369.5408,10176600],["2023-11-27",378.60999,370.69611,22179200],["2023-11-28",382.70001,374.70068,20453100],["2023-11-29",378.85001,370.93112,28963400],["2023-11-30",378.91,370.98993,30554400],["2023-12-01",374.51001,366.68185,33040500],["2023-12-04",369.14001,361.4241,32063300],["2023-12-05",372.51999,364.73346,23065000],["2023-12-06",368.79999,361.09122,21182100],["2023-12-07",370.95001,363.19626,23118900],["2023-12-08",374.23001,366.40775,20154400],["2023-12-11",371.29999,363.53891,27708800],["2023-12-12",374.38,366.55457,24838300],["2023-12-13",374.37,366.54483,30955500],["2023-12-14",365.92999,358.28119,43277500],["2023-12-15",370.73001,362.9808,78502300],["2023-12-18",372.64999,364.86072,21802900],["2023-12-19",373.26001,365.45801,20603700],["2023-12-20",370.62,362.87317,26316700],["2023-12-21",373.54001,365.73215,17708000],["2023-12-22",374.57999,366.75037,17107500],["2023-12-26",374.66,366.82874,12673100],["2023-12-27",374.07001,366.25107,14905400],["2023-12-28",375.28,367.43576,14327000],["2023-12-29",376.04001,368.17984,18730800],["2024-01-02",370.87,363.11792,25258600],["2024-01-03",370.60001,362.85358,23083500],["2024-01-04",367.94,360.24921,20901500],["2024-01-05",367.75,360.06314,21004600],["2024-01-08",374.69,366.85809,23134000],["2024-01-09",375.79001,367.93509,20830000],["2024-01-10",382.76999,374.76917,25514200],["2024-01-11",384.63,376.5903,27850800],["2024-01-12",388.47,380.3501,21661200],["2024-01-16",390.26999,382.11243,27202300],["2024-01-17",389.47,381.32919,22234100],["2024-01-18",393.87,385.63721,23392100],["2024-01-19",398.67001,390.33682,29331100],["2024-01-22",396.51001,388.22198,27016900],["2024-01-23",398.89999,390.56201,20525900],["2024-01-24",402.56,394.14548,24867000],["2024-01-25",404.87,396.40726,21021200],["2024-01-26",403.92999,395.48685,17803300],["2024-01-29",409.72,401.15591,24510200],["2024-01-30",408.59,400.04947,33477600],["2024-01-31",397.57999,389.26962,47871100],["2024-02-01",403.78,395.34003,30657700],["2024-02-02",411.22,402.62451,28256700],["2024-02-05",405.64999,397.17096,25352300],["2024-02-06",405.48999,397.01428,18382600],["2024-02-07",414.04999,405.39529,22340500],["2024-02-08",414.10999,405.45413,21225300],["2024-02-09",420.54999,411.75949,22032800],["2024-02-12",415.26001,406.58005,21202900],["2024-02-13",406.32001,397.82703,27824900],["2024-02-14",409.48999,401.67209,20401200],["2024-02-15",406.56,398.79803,21825500],["2024-02-16",404.06,396.34573,22296500],["2024-02-20",402.79001,395.09998,24307900],["2024-02-21",402.17999,394.50165,18518900],["2024-02-22",411.64999,403.79086,27009900],["2024-02-23",410.34,402.50589,16295900],["2024-02-26",407.54001,399.75931,16193500],["2024-02-27",407.48001,399.7005,14835800],["2024-02-28",407.72,399.93594,13183100],["2024-02-29",413.64001,405.74289,31947300],["2024-03-01",415.5,407.56741,17823400],["2024-03-04",414.92001,406.99844,17596000],["2024-03-05",402.64999,394.96271,26919200],["2024-03-06",402.09,394.41336,22344100],["2024-03-07",409.14001,401.32886,18718500],["2024-03-08",406.22,398.46454,18002200],["2024-03-11",404.51999,396.797,16120800],["2024-03-12",415.28,407.35156,22457000],["2024-03-13",415.10001,407.17502,17115900],["2024-03-14",425.22,417.10175,34157300],["2024-03-15",416.42001,408.46979,45079900],["2024-03-18",417.32001,409.35257,20106000],["2024-03-19",421.41,413.3645,19837900],["2024-03-20",425.23001,417.1116,17860100],["2024-03-21",429.37,421.17255,21296200],["2024-03-22",428.73999,420.5546,17648500],["2024-03-25",422.85999,414.78677,18060500],["2024-03-26",421.64999,413.59988,16725600],["2024-03-27",421.42999,413.38416,16705000],["2024-03-28",420.72,412.68768,21871200],["2024-04-01",424.57001,416.46417,16316000],["2024-04-02",421.44,413.39395,17912000],["2024-04-03",420.45001,412.42288,16502300],["2024-04-04",417.88,409.90195,19370900],["2024-04-05",425.51999,417.39606,16554800],["2024-04-08",424.59,416.48386,14272400],["2024-04-09",426.28,418.14154,12496900],["2024-04-10",423.26001,415.1792,16216600],["2024-04-11",427.92999,419.76007,17966400],["2024-04-12",421.89999,413.84521,19253800],["2024-04-15",413.64001,405.74289,20273500],["2024-04-16",414.57999,406.66489,16765600],["2024-04-17",411.84,403.9772,15855500],["2024-04-18",404.26999,396.5517,21029900],["2024-04-19",399.12,391.50012,30565800],["2024-04-22",400.95999,393.30493,20286900],["2024-04-23",407.57001,399.78882,15734500],["2024-04-24",409.06,401.25031,15065300],["2024-04-25",399.04001,391.42163,40586500],["2024-04-26",406.32001,398.56268,29694700],["2024-04-29",402.25,394.57031,19582100],["2024-04-30",389.32999,381.897,28781400],["2024-05-01",394.94,387.3999,23562500],["2024-05-02",397.84,390.2446,17709400],["2024-05-03",406.66,398.89615,17446700],["2024-05-06",413.54001,405.64481,16996600],["2024-05-07",409.34,401.52499,20018200],["2024-05-08",410.54001,402.70212,11792300],["2024-05-09",412.32001,404.44809,14689700],["2024-05-10",414.73999,406.82187,13402300],["2024-05-13",413.72,405.82132,15440200],["2024-05-14",416.56,408.60712,15109300],["2024-05-15",423.07999,415.75119,22239500],["2024-05-16",420.98999,413.69739,17530100],["2024-05-17",420.20999,412.93094,15352200],["2024-05-20",425.34,417.97202,16272100],["2024-05-21",429.04001,421.60797,21453300],["2024-05-22",430.51999,423.06229,18073700],["2024-05-23",427,419.6033,17211700],["2024-05-24",430.16,422.70853,11855300],["2024-05-28",430.32001,422.86578,15718000],["2024-05-29",429.17001,421.73572,15517100],["2024-05-30",414.67001,407.48685,28394500],["2024-05-31",415.13,407.93893,47995300],["2024-06-03",413.51999,406.35678,17484700],["2024-06-04",416.07001,408.86261,14348900],["2024-06-05",424.01001,416.6651,16988000],["2024-06-06",424.51999,417.16623,14861300],["2024-06-07",423.85001,416.50784,13621700],["2024-06-10",427.87,420.45825,13982900],["2024-06-11",432.67999,425.18491,14551100],["2024-06-12",441.06,433.4198,22366200],["2024-06-13",441.57999,433.93076,15960600],["2024-06-14",442.57001,434.90359,13582000],["2024-06-17",448.37,440.60312,20790000],["2024-06-18",446.34,438.60822,17112500],["2024-06-20",445.70001,437.97937,19877400],["2024-06-21",449.78,441.98868,34187100],["2024-06-24",447.67001,439.91522,15913700],["2024-06-25",450.95001,443.1384,16413400],["2024-06-26",452.16,444.32748,16507000],["2024-06-27",452.85001,445.00552,14806300],["2024-06-28",446.95001,439.2077,28362300],["2024-07-01",456.73001,448.81833,17662800],["2024-07-02",459.28,451.3241,13979800],["2024-07-03",460.76999,452.78827,9932800],["2024-07-05",467.56,459.46066,16000300],["2024-07-08",466.23999,458.16357,12962300],["2024-07-09",459.54001,451.57956,17207200],["2024-07-10",466.25,458.17337,18196100],["2024-07-11",454.70001,446.82349,23111200],["2024-07-12",453.54999,445.69339,16324300],["2024-07-15",453.95999,446.09628,14429400],["2024-07-16",449.51999,441.73318,17175700],["2024-07-17",443.51999,435.83704,21778000],["2024-07-18",440.37,432.7417,20794800],["2024-07-19",437.10999,429.53815,20940400],["2024-07-22",442.94,435.26712,15808800],["2024-07-23",444.85001,437.14407,13107100],["2024-07-24",428.89999,421.47037,26805800],["2024-07-25",418.39999,411.15228,29943800],["2024-07-26",425.26999,417.90323,23583800],["2024-07-29",426.73001,419.33798,15125800],["2024-07-30",422.92001,415.59396,32687600],["2024-07-31",418.35001,411.10318,42891400],["2024-08-01",417.10999,409.88458,30296400],["2024-08-02",408.48999,401.41391,29437900],["2024-08-05",395.14999,388.30502,40709200],["2024-08-06",399.60999,392.68774,24946500],["2024-08-07",398.42999,391.52814,20650900],["2024-08-08",402.69,395.71442,20203000],["2024-08-09",406.01999,398.98672,19276700],["2024-08-12",406.81,399.76303,16762900],["2024-08-13",414.01001,406.83832,19414300],["2024-08-14",416.85999,409.63895,18267000],["2024-08-15",421.03,414.48242,20752100],["2024-08-16",418.47,411.96222,22775600],["2024-08-19",421.53,414.97461,15234000],["2024-08-20",424.79999,418.19382,16387600],["2024-08-21",424.14001,417.5441,16067300],["2024-08-22",415.54999,409.08762,19361900],["2024-08-23",416.79001,410.30838,18493800],["2024-08-26",413.48999,407.05969,13152800],["2024-08-27",413.84,407.40424,13492900],["2024-08-28",410.60001,404.21466,14882700],["2024-08-29",413.12,406.69543,17045200],["2024-08-30",417.14001,410.65292,24308300],["2024-09-03",409.44,403.07266,20313600],["2024-09-04",408.89999,402.54105,15135800],["2024-09-05",408.39001,402.03906,14195500],["2024-09-06",401.70001,395.45303,19609500],["2024-09-09",405.72,399.41049,15295100],["2024-09-10",414.20001,407.75864,19594300],["2024-09-11",423.04001,416.46118,19266900],["2024-09-12",427,420.35956,17395700],["2024-09-13",430.59,423.89377,15874600],["2024-09-16",431.34,424.63208,13834700],["2024-09-17",435.14999,428.38281,18874200],["2024-09-18",430.81,424.11032,18898000],["2024-09-19",438.69,431.8678,21706600],["2024-09-20",435.26999,428.50098,55167100],["2024-09-23",433.51001,426.7684,15128900],["2024-09-24",429.17001,422.49585,17015800],["2024-09-25",432.10999,425.39014,13396400],["2024-09-26",431.31,424.6026,14492000],["2024-09-27",428.01999,421.36374,14896100],["2024-09-30",430.29999,423.60828,16807300],["2024-10-01",420.69,414.14767,19092900],["2024-10-02",417.13,410.64313,16582300],["2024-10-03",416.54001,410.06229,13686400],["2024-10-04",416.06,409.58969,19169700],["2024-10-07",409.54001,403.17114,20919800],["2024-10-08",414.70999,408.26071,19229300],["2024-10-09",417.45999,410.9679,14974300],["2024-10-10",415.84,409.37314,13848400],["2024-10-11",416.32001,409.84567,14144900],["2024-10-14",419.14001,412.62183,16653100],["2024-10-15",418.73999,412.22803,18900200],["2024-10-16",416.12,409.64877,15508900],["2024-10-17",416.72,410.23944,14820000],["2024-10-18",418.16,411.65704,17145300],["2024-10-21",418.78,412.2674,14206100],["2024-10-22",427.51001,420.86163,25482200],["2024-10-23",424.60001,417.99689,19654400],["2024-10-24",424.73001,418.12488,13581600],["2024-10-25",428.14999,421.4917,16899100],["2024-10-28",426.59,419.95596,14882400],["2024-10-29",431.95001,425.23264,17644100],["2024-10-30",432.53,425.80356,29749100],["2024-10-31",406.35001,400.03073,53971000],["2024-11-01",410.37,403.98822,24230400],["2024-11-04",408.45999,402.10785,19672300],["2024-11-05",411.45999,405.06125,17626000],["2024-11-06",420.17999,413.64563,26681800],["2024-11-07",425.42999,418.81396,19901800],["2024-11-08",422.54001,415.96899,16891400],["2024-11-11",418.01001,411.50943,24503300],["2024-11-12",423.03,416.45132,19401200],["2024-11-13",425.20001,418.58765,21502200],["2024-11-14",426.89001,420.25134,30246900],["2024-11-15",415,408.5462,28247600],["2024-11-18",415.76001,409.29443,24727000],["2024-11-19",417.79001,411.29285,18133500],["2024-11-20",415.48999,409.02859,19191700],["2024-11-21",412.87,407.26291,20780200],["2024-11-22",417,411.33679,24814600],["2024-11-25",418.79001,413.10251,27691100],["2024-11-26",427.98999,422.17755,23458900],["2024-11-27",422.98999,417.24548,18332400],["2024-11-29",423.45999,417.70905,16271900],["2024-12-02",430.98001,425.12695,20207200],["2024-12-03",431.20001,425.34399,18302000],["2024-12-04",437.42001,431.47946,26009400],["2024-12-05",442.62,436.60886,21697800],["2024-12-06",443.57001,437.54593,18821000],["2024-12-09",446.01999,439.96268,19144400],["2024-12-10",443.32999,437.30923,18469500],["2024-12-11",448.98999,442.89236,19200200],["2024-12-12",449.56,443.45456,20834800],["2024-12-13",447.26999,441.19571,20177800],["2024-12-16",451.59,445.457,23598800],["2024-12-17",454.45999,448.28809,22733500],["2024-12-18",437.39001,431.44992,24444500],["2024-12-19",437.03,431.09479,22963700],["2024-12-20",436.60001,430.67062,64263700],["2024-12-23",435.25,429.33896,19152500],["2024-12-24",439.32999,433.36353,7164500],["2024-12-26",438.10999,432.16013,8194200],["2024-12-27",430.53,424.68307,18117700],["2024-12-30",424.82999,419.06046,13158700],["2024-12-31",421.5,415.7757,13246500],["2025-01-02",418.57999,412.89536,16896500],["2025-01-03",423.35001,417.60059,16662900],["2025-01-06",427.85001,422.03946,20573600],["2025-01-07",422.37,416.63388,18139100],["2025-01-08",424.56,418.79419,15054600],["2025-01-10",418.95001,413.26035,20201100],["2025-01-13",417.19,411.52423,17604800],["2025-01-14",415.67001,410.0249,16935900],["2025-01-15",426.31,420.52039,19637800],["2025-01-16",424.57999,418.81381,15300000],["2025-01-17",429.03,423.20349,26197500],["2025-01-21",428.5,422.6806,26085700],["2025-01-22",446.20001,440.14029,27803800],["2025-01-23",446.70999,440.64331,18389300],["2025-01-24",444.06,438.02933,15549500],["2025-01-27",434.56,428.65829,35647800],["2025-01-28",447.20001,441.12668,23491700],["2025-01-29",442.32999,436.32281,23581400],["2025-01-30",414.98999,409.3541,54586300],["2025-01-31",415.06,409.42319,34161900],["2025-02-03",410.92001,405.33936,25679100],["2025-02-04",412.37,406.76965,20532100],["2025-02-05",413.29001,407.67719,16316700],["2025-02-06",415.82001,410.17285,16309800],["2025-02-07",409.75,404.18527,22886800],["2025-02-10",412.22,406.62173,20817900],["2025-02-11",411.44,405.85236,18140600],["2025-02-12",409.04001,403.48495,19121700],["2025-02-13",410.54001,404.96457,23891700],["2025-02-14",408.42999,402.88321,22758500],["2025-02-18",409.64001,404.07675,21423100],["2025-02-19",414.76999,409.13708,24114200],["2025-02-20",416.13,411.30173,23508700],["2025-02-21",408.20999,403.47354,27524800],["2025-02-24",404,399.31241,26443700],["2025-02-25",397.89999,393.2832,29387400],["2025-02-26",399.73001,395.09198,19619000],["2025-02-27",392.53,387.97556,21127400],["2025-02-28",396.98999,392.38376,32845700],["2025-03-03",388.48999,383.98236,23007700],["2025-03-04",388.60999,384.10095,29342900],["2025-03-05",401.01999,396.367,23433100],["2025-03-06",396.89001,392.28494,23304600],["2025-03-07",393.31,388.74646,22034100],["2025-03-10",380.16,375.74905,32840100],["2025-03-11",380.45001,376.03568,30380200],["2025-03-12",383.26999,378.82297,24253600],["2025-03-13",378.76999,374.37515,20473000],["2025-03-14",388.56,384.05157,19952800],["2025-03-17",388.70001,384.18997,22474300],["2025-03-18",383.51999,379.07004,19486900],["2025-03-19",387.82001,383.32019,19185500],["2025-03-20",386.84,382.35153,18470500],["2025-03-21",391.26001,386.72025,39675900],["2025-03-24",393.07999,388.5191,21004500],["2025-03-25",395.16,390.57501,15775000],["2025-03-26",389.97,385.44522,16108400],["2025-03-27",390.57999,386.0481,13766800],["2025-03-28",378.79999,374.40479,21632000],["2025-03-31",375.39001,371.03436,35184700],["2025-04-01",382.19,377.75549,19689500],["2025-04-02",382.14001,377.70609,16092600],["2025-04-03",373.10999,368.78085,30198000],["2025-04-04",359.84,355.66479,49209900],["2025-04-07",357.85999,353.70782,50425000],["2025-04-08",354.56,350.44608,35868900],["2025-04-09",390.48999,385.95914,50199700],["2025-04-10",381.35001,376.92523,38024400],["2025-04-11",388.45001,383.94287,23839200],["2025-04-14",387.81,383.31027,19251200],["2025-04-15",385.73001,381.25443,17199900],["2025-04-16",371.60999,367.29825,21967800],["2025-04-17",367.78,363.51266,21120200],["2025-04-21",359.12,354.95313,20807300],["2025-04-22",366.82001,362.56387,19485000],["2025-04-23",374.39001,370.04599,20545500],["2025-04-24",387.29999,382.80621,22232300],["2025-04-25",391.85001,387.30344,18973200],["2025-04-28",391.16,386.6214,16579400],["2025-04-29",394.04001,389.46799,14974000],["2025-04-30",395.26001,390.67383,36461100],["2025-05-01",425.39999,420.46414,58938100],["2025-05-02",435.28,430.22949,30757400],["2025-05-05",436.17001,431.10916,20136100],["2025-05-06",433.31,428.28232,15104200],["2025-05-07",433.35001,428.32187,23295300],["2025-05-08",438.17001,433.08597,23491300],["2025-05-09",438.73001,433.63947,15324200],["2025-05-12",449.26001,444.04727,22821900],["2025-05-13",449.14001,443.92871,23618800],["2025-05-14",452.94,447.68454,19902800],["2025-05-15",453.13,448.69461,21992300],["2025-05-16",454.26999,449.82343,23849800],["2025-05-19",458.87,454.37842,21336500],["2025-05-20",458.17001,453.68527,15441800],["2025-05-21",452.57001,448.14011,19216900],["2025-05-22",454.85999,450.40765,18025600],["2025-05-23",450.17999,445.77347,16883500],["2025-05-27",460.69,456.18063,20974300],["2025-05-28",457.35999,452.88315,17086300],["2025-05-29",458.67999,454.19028,13974800],["2025-05-30",460.35999,455.85379,34770500],["2025-06-02",461.97,457.44806,16626500],["2025-06-03",462.97,458.43829,15743800],["2025-06-04",463.87,459.32944,14162700],["2025-06-05",467.67999,463.1022,20131700],["2025-06-06",470.38,465.77576,15285600],["2025-06-09",472.75,468.12256,16469900],["2025-06-10",470.92001,466.31046,15375900],["2025-06-11",472.62,467.99384,16399200],["2025-06-12",478.87,474.18265,18950600],["2025-06-13",474.95999,470.31091,16814500],["2025-06-16",479.14001,474.44998,15626100],["2025-06-17",478.04001,473.36078,15414100],["2025-06-18",480.23999,475.53925,17526500],["2025-06-20",477.39999,472.72702,37576200],["2025-06-23",486,481.24289,24864000],["2025-06-24",490.10999,485.31259,22305600],["2025-06-25",492.26999,487.45151,17495100],["2025-06-26",497.45001,492.58084,21578900],["2025-06-27",495.94,491.08554,34539200],["2025-06-30",497.41,492.54117,28369000],["2025-07-01",492.04999,487.23361,19945400],["2025-07-02",491.09,486.28302,16319600],["2025-07-03",498.84,493.95715,13984800],["2025-07-07",497.72,492.84811,13981600],["2025-07-08",496.62,491.75888,11846600],["2025-07-09",503.51001,498.58148,18659500],["2025-07-10",501.48001,496.57138,16492100],["2025-07-11",503.32001,498.39334,16459500],["2025-07-14",503.01999,498.09628,12058800],["2025-07-15",505.82001,500.86887,14927200],["2025-07-16",505.62,500.67081,15154400],["2025-07-17",511.70001,506.69131,17503100],["2025-07-18",510.04999,505.05743,21209700],["2025-07-21",510.06,505.06732,14066800],["2025-07-22",505.26999,500.32422,13868600],["2025-07-23",505.87,500.91833,16396600],["2025-07-24",510.88,505.8793,16107000],["2025-07-25",513.71002,508.68161,19125700],["2025-07-28",512.5,507.48346,14308000],["2025-07-29",512.57001,507.5528,16469200],["2025-07-30",513.23999,508.21622,26380400],["2025-07-31",533.5,528.27789,51617300],["2025-08-01",524.10999,518.9798,28977600],["2025-08-04",535.64001,530.39697,25349000],["2025-08-05",527.75,522.58423,19171600],["2025-08-06",524.94,519.8017,21355700],["2025-08-07",520.84003,515.74188,16079100],["2025-08-08",522.03998,516.93005,15531000],["2025-08-11",521.77002,516.66272,20194400],["2025-08-12",529.23999,524.05951,18667000],["2025-08-13",520.58002,515.48438,19619200],["2025-08-14",522.47998,517.36572,20269100],["2025-08-15",520.16998,515.07837,25213300],["2025-08-18",517.09998,512.03845,23760600],["2025-08-19",509.76999,504.78018,21481000],["2025-08-20",505.72,500.76987,27723000],["2025-08-21",504.23999,500.12515,18443300],["2025-08-22",507.23001,503.09076,24324200],["2025-08-25",504.26001,500.14496,21638600],["2025-08-26",502.04001,497.94305,30835700],["2025-08-27",506.73999,502.60474,17277900],["2025-08-28",509.64001,505.48108,18015600],["2025-08-29",506.69,502.55515,20961600],["2025-09-02",505.12,500.99796,18128000],["2025-09-03",505.35001,501.22604,16345100],["2025-09-04",507.97,503.82471,15509500],["2025-09-05",495,490.96057,31994800],["2025-09-08",498.20001,494.13446,16771000],["2025-09-09",498.41,494.34271,14410500],["2025-09-10",500.37,496.28671,21611800],["2025-09-11",501.01001,496.92151,18881600],["2025-09-12",509.89999,505.73892,23624900],["2025-09-15",515.35999,511.15439,17143800],["2025-09-16",509.04001,504.88596,19711900],["2025-09-17",510.01999,505.85794,15816600],["2025-09-18",508.45001,504.30081,18913700],["2025-09-19",517.92999,513.70337,52474100],["2025-09-22",514.45001,510.25186,20009300],["2025-09-23",509.23001,505.07443,19799600],["2025-09-24",510.14999,505.98691,13533700],["2025-09-25",507.03,502.89236,15786500],["2025-09-26",511.45999,507.28616,16213100],["2025-09-29",514.59998,510.40057,17617800],["2025-09-30",517.95001,513.72327,19728200],["2025-10-01",519.71002,515.46893,22632300],["2025-10-02",515.73999,511.53125,21222900],["2025-10-03",517.34998,513.12805,15112300],["2025-10-06",528.57001,524.25659,21388600],["2025-10-07",523.97998,519.70398,14615200],["2025-10-08",524.84998,520.56689,13363400],["2025-10-09",522.40002,518.13696,18343600],["2025-10-10",510.95999,506.79028,24133800],["2025-10-13",514.04999,509.85507,14284200],["2025-10-14",513.57001,509.37903,14684300],["2025-10-15",513.42999,509.24014,14694700],["2025-10-16",511.60999,507.43497,15559600],["2025-10-17",513.58002,509.38889,19867800],["2025-10-20",516.78998,512.57269,14665600],["2025-10-21",517.65997,513.43567,15586200],["2025-10-22",520.53998,516.29211,18962700],["2025-10-23",520.56,516.31189,14023500],["2025-10-24",523.60999,519.3371,15532400],["2025-10-27",531.52002,527.18256,18734700],["2025-10-28",542.07001,537.64642,29986700],["2025-10-29",541.54999,537.13062,36023000],["2025-10-30",525.76001,521.46948,41023100],["2025-10-31",517.81,513.58435,34006400],["2025-11-03",517.03003,512.81079,22374700],["2025-11-04",514.33002,510.13278,20958700],["2025-11-05",507.16,503.0213,23024300],["2025-11-06",497.10001,493.0434,27406500],["2025-11-07",496.82001,492.76569,24019800],["2025-11-10",506,501.87076,26101500],["2025-11-11",508.67999,504.5289,17980000],["2025-11-12",511.14001,506.96884,26574900],["2025-11-13",503.29001,499.18289,25273100],["2025-11-14",510.17999,506.01663,28505700],["2025-11-17",507.48999,503.3486,19092800],["2025-11-18",493.79001,489.76041,33815100],["2025-11-19",487.12,483.14484,23245300],["2025-11-20",478.42999,475.41388,26802500],["2025-11-21",472.12,469.14365,31769200],["2025-11-24",474,471.01181,34421000],["2025-11-25",476.98999,473.98297,28019800],["2025-11-26",485.5,482.43933,25709100],["2025-11-28",492.01001,488.90829,14386700],["2025-12-01",486.73999,483.67151,23964000],["2025-12-02",490,486.91095,19562700],["2025-12-03",477.73001,474.71832,34615100],["2025-12-04",480.84,477.80872,22318200],["2025-12-05",483.16,480.11411,22608700],["2025-12-08",491.01999,487.9245,21965900],["2025-12-09",492.01999,488.91818,14696100],["2025-12-10",478.56,475.54306,35756200],["2025-12-11",483.47,480.42215,24669200],["2025-12-12",478.53,475.51328,21248100],["2025-12-15",474.82001,471.82663,23727700],["2025-12-16",476.39001,473.38678,20705600],["2025-12-17",476.12,473.11844,24527200],["2025-12-18",483.98001,480.92892,28573500],["2025-12-19",485.92001,482.85669,70836100],["2025-12-22",484.92001,481.86298,16963000],["2025-12-23",486.85001,483.78079,14683600],["2025-12-24",488.01999,484.94339,5855900],["2025-12-26",487.70999,484.63538,8842200],["2025-12-29",487.10001,484.02924,10893400],["2025-12-30",487.48001,484.40686,13944500],["2025-12-31",483.62,480.57114,15601600],["2026-01-02",472.94,469.9585,25571600],["2026-01-05",472.85001,469.86905,25250300],["2026-01-06",478.51001,475.49338,23037700],["2026-01-07",483.47,480.42215,25564200],["2026-01-08",478.10999,475.09592,18162600],["2026-01-09",479.28,476.25854,18491000],["2026-01-12",477.17999,474.17175,23519900],["2026-01-13",470.67001,467.70285,28545800],["2026-01-14",459.38,456.48401,28184300],["2026-01-15",456.66,453.78113,23225800],["2026-01-16",459.85999,456.96094,34246700],["2026-01-20",454.51999,451.6546,26130000],["2026-01-21",444.10999,441.31024,37980500],["2026-01-22",451.14001,448.29593,25349400],["2026-01-23",465.95001,463.01257,38000200],["2026-01-26",470.28,467.31528,29291200],["2026-01-27",480.57999,477.55032,29213900],["2026-01-28",481.63,478.59372,36875400],["2026-01-29",433.5,430.76712,128855300],["2026-01-30",430.29001,427.57739,58566800],["2026-02-02",423.37,420.70099,42219900],["2026-02-03",411.20999,408.61768,61424100],["2026-02-04",414.19,411.57886,45012400],["2026-02-05",393.67001,391.18823,66289200],["2026-02-06",401.14001,398.61115,53515300],["2026-02-09",413.60001,410.99261,45480500],["2026-02-10",413.26999,410.66467,44857900],["2026-02-11",404.37,401.82077,42491000],["2026-02-12",401.84,399.30673,40802400],["2026-02-13",401.32001,398.79004,34091600],["2026-02-17",396.85999,394.35809,32078800],["2026-02-18",399.60001,397.08087,23223400],["2026-02-19",398.45999,396.85178,28234000],["2026-02-20",397.23001,395.62674,34015200],["2026-02-23",384.47,382.91824,43238300],["2026-02-24",389,387.42993,33884700],["2026-02-25",400.60001,398.98312,43625500],["2026-02-26",401.72,400.0986,34405900],["2026-02-27",392.73999,391.15485,51367200],["2026-03-02",398.54999,396.94138,35474900],["2026-03-03",403.92999,402.29968,38199200],["2026-03-04",405.20001,403.56458,35808000],["2026-03-05",410.67999,409.02243,39001300],["2026-03-06",408.95999,407.30939,31123900],["2026-03-09",409.41,407.75757,30131900],["2026-03-10",405.76001,404.12231,31706400],["2026-03-11",404.88,403.24585,25512100],["2026-03-12",401.85999,400.23801,27263900],["2026-03-13",395.54999,393.95349,26848000],["2026-03-16",399.95001,398.33575,27733700],["2026-03-17",399.41,397.79794,26228300],["2026-03-18",391.79001,390.20868,25908500],["2026-03-19",389.01999,387.44986,25138800],["2026-03-20",381.87,380.3287,50853200],["2026-03-23",383,381.45419,29680100],["2026-03-24",372.73999,371.23557,42733600],["2026-03-25",371.04001,369.54245,31181200],["2026-03-26",365.97,364.49289,36836600],["2026-03-27",356.76999,355.33005,37883400],["2026-03-30",358.95999,357.5112,44797000],["2026-03-31",370.17001,368.67596,45244400],["2026-04-01",369.37,367.87918,29417200],["2026-04-02",373.45999,371.95267,24099100],["2026-04-06",372.88,371.37503,16146600],["2026-04-07",372.29001,370.78741,21443300],["2026-04-08",374.32999,372.81912,33064800],["2026-04-09",373.07001,371.56424,30435300],["2026-04-10",370.87,369.37311,28111100],["2026-04-13",384.37,382.81863,35745800],["2026-04-14",393.10999,391.52335,37504500],["2026-04-15",411.22,409.56027,45063400],["2026-04-16",420.26001,418.56378,41642400],["2026-04-17",422.79001,421.08359,48568200],["2026-04-20",418.07001,416.38263,27582200],["2026-04-21",424.16,422.44803,32048500],["2026-04-22",432.92001,431.1727,29378200],["2026-04-23",415.75,414.07199,38308000],["2026-04-24",424.62,422.90619,27457400],["2026-04-27",424.82001,423.10538,30867300],["2026-04-28",429.25,427.51749,30438100],["2026-04-29",424.45999,422.74683,38288300],["2026-04-30",407.78,406.13416,70909400],["2026-05-01",414.44,412.76727,31372400],["2026-05-04",413.62,411.95056,28066500],["2026-05-05",411.38,409.7196,25700900],["2026-05-06",413.95999,412.28918,30285900],["2026-05-07",420.76999,419.07172,34942400],["2026-05-08",415.12,413.44452,33383800],["2026-05-11",412.66,410.99445,35657900],["2026-05-12",407.76999,406.12418,38594200],["2026-05-13",405.20999,403.57452,29667100],["2026-05-14",409.42999,407.77747,27077500],["2026-05-15",421.92001,420.21707,50771200],["2026-05-18",423.54001,421.83057,32564100],["2026-05-19",417.42001,415.73526,33018700],["2026-05-20",421.06,419.36053,27864000],["2026-05-21",419.09,418.30252,31393500],["2026-05-22",418.57001,417.78354,22390300],["2026-05-26",416.03,415.24829,30398000],["2026-05-27",412.67001,411.89462,28901500],["2026-05-28",426.98999,426.18768,47250500],["2026-05-29",450.23999,449.39401,79654400],["2026-06-01",460.51999,459.65469,53628900],["2026-06-02",441.31,440.48077,37036800],["2026-06-03",427.34,426.53705,39037000],["2026-06-04",428.04999,427.2457,26899500],["2026-06-05",416.67001,415.88708,34782200],["2026-06-08",411.73999,410.96634,32086700],["2026-06-09",403.41,402.65201,35317300],["2026-06-10",397.35999,396.61334,32576000],["2026-06-11",390.34,389.60657,47224100],["2026-06-12",390.73999,390.0058,34865800],["2026-06-15",399.76001,399.00888,32266400],["2026-06-16",393.82999,393.09,31506800],["2026-06-17",378.91,378.19803,41987800],["2026-06-18",379.39999,378.6871,59714200],["2026-06-22",367.34,366.64978,45171100],["2026-06-23",373.94,373.23737,40647600],["2026-06-24",365.45999,364.77332,44509900],["2026-06-25",352.82999,352.16702,66179000],["2026-06-26",372.97,372.2692,186201600],["2026-06-29",368.57001,367.87747,51229900],["2026-06-30",373.01999,372.31909,44945700],["2026-07-01",384.28,383.55795,48065800],["2026-07-02",390.48999,389.75626,42128900],["2026-07-06",386.73999,386.01331,34224500],["2026-07-07",388.84,388.10938,29297500],["2026-07-08",383.34,382.61972,25908300],["2026-07-09",384.35999,383.63779,31083200],["2026-07-10",385.10001,384.3764,24644600],["2026-07-13",390.98999,390.25534,28914900],["2026-07-14",384.92999,384.20673,27863900],["2026-07-15",395.63,394.88663,36253700],["2026-07-16",401.10001,400.34634,37047400],["2026-07-17",393.82001,393.08002,33049800],["2026-07-20",402.29001,401.53412,27915800],["2026-07-21",397.75,397.00262,24126600],["2026-07-22",390.34,389.60657,28142500],["2026-07-23",381.57999,380.86301,30351800],["2026-07-24",381.70001,380.98282,27659400],["2026-07-27",389.10001,388.3689,27856200],["2026-07-28",393.35001,392.6109,32367500],["2026-07-29",390.54001,389.80618,47209000],["2026-07-30",451.10001,450.25241,110160700],["2026-07-31",464.72,463.8468,60846000],["2026-08-03",487.64999,486.7337,66762100],["2026-08-04",492.81,491.88403,50455500],["2026-08-05",487.45999,486.54407,33388900],["2026-08-06",499.85999,498.92075,36441500],["2026-08-07",499.98999,499.05051,28846200],["2026-08-10",506.06,505.10913,31206100],["2026-08-11",503.81,502.86334,23049800],["2026-08-12",492.42999,491.50473,29001500],["2026-08-13",496.88,495.94638,23039000],["2026-08-14",495.39999,494.46915,16217600],["2026-08-17",480.35001,479.44745,29635800],["2026-08-18",481.63,480.72504,24087600],["2026-08-19",484.31,483.39999,19961900],["2026-08-20",481.14999,481.14999,20020800],["2026-08-21",483.23999,483.23999,22510800],["2026-08-24",487.31,487.31,17230800],["2026-08-25",491.70999,491.70999,19519000],["2026-08-26",496.37,496.37,20758900],["2026-08-27",505.06,505.06,28688800],["2026-08-28",513.53003,513.53003,29207300],["2026-08-31",507.29001,507.29001,27208900],["2026-09-01",501.01999,501.01999,21046900],["2026-09-02",496.82001,496.82001,15336100],["2026-09-03",510.12,510.12,24125900],["2026-09-04",499.70001,499.70001,18101800],["2026-09-08",493.95001,493.95001,18882300],["2026-09-09",491.64999,491.64999,12889600],["2026-09-10",492.44,492.44,16038800],["2026-09-11",495.63,495.63,14510500],["2026-09-14",505.41,505.41,23091900],["2026-09-15",497.12,497.12,17794600],["2026-09-16",490.29999,490.29999,16670300],["2026-09-17",497.75,497.75,17841600],["2026-09-18",493.78,493.78,39622300],["2026-09-21",501.60999,501.60999,27959900],["2026-09-22",498,498,21652800],["2026-09-23",500.59,500.59,19445600],["2026-09-24",497.92999,497.92999,16657600],["2026-09-25",516.16998,516.16998,38193100],["2026-09-28",509.22,509.22,19626900],["2026-09-29",508.95999,508.95999,21341800],["2026-09-30",512.90002,512.90002,27223300],["2026-10-01",512.79999,512.79999,19731900],["2026-10-02",517.53003,517.53003,17822300],["2026-10-05",525.17999,525.17999,26604800],["2026-10-06",529.29999,529.29999,21107500],["2026-10-07",529.76001,529.76001,16790200],["2026-10-08",522.60999,522.60999,20228700],["2026-10-09",535.07001,535.07001,18500600],["2026-10-12",541.15002,541.15002,18314900],["2026-10-13",543.45001,543.45001,23824500]],"dateBasis":"exchange_local","latestCloseProvenance":{"marketDate":"2026-10-13","requestUrl":"https://query1.finance.yahoo.com/v8/finance/chart/MSFT?interval=1d&events=div%2Csplits&period1=1262563200&period2=1791936000&includeAdjustedClose=true","fetchedAt":"2026-10-14T15:55:38.750Z","rawResponseHash":"f0b920c71ec511177d2b6fd4f1cae0d36c71664174d947fa8dd3f1ddda8796d9","priceField":"indicators.quote[0].close","adjustedPriceField":"indicators.adjclose[0].adjclose","completedSessionVerifiedAfter":"2026-10-13T21:00:00Z"}}