{"schemaVersion":1,"ticker":"QQQ","identity":{"symbol":"QQQ","name":"Invesco QQQ Trust","currency":"USD","exchange":"NasdaqGM"},"source":"Yahoo Finance · research feed, not licensed for execution","sourceUrl":"https://finance.yahoo.com/quote/QQQ/history/","fetchedAt":"2026-10-14T15:56:47.687Z","status":"fresh","quote":{"date":"2026-10-13","close":743.57001,"change":-2.46997,"changePercent":-0.0033108,"previousDate":"2026-10-12","currency":"USD","type":"daily_close"},"rows":[["2010-01-04",46.42,40.20466,62822800],["2010-01-05",46.42,40.20466,62935600],["2010-01-06",46.14,39.96215,96033000],["2010-01-07",46.17,39.98815,77094100],["2010-01-08",46.55,40.31727,88886600],["2010-01-11",46.36,40.1527,104673400],["2010-01-12",45.78,39.65037,90673900],["2010-01-13",46.35,40.14403,100661000],["2010-01-14",46.39,40.17869,75209000],["2010-01-15",45.85,39.71099,126849300],["2010-01-19",46.59,40.35188,84388200],["2010-01-20",45.92,39.77162,145680000],["2010-01-21",45.49,39.39919,204939600],["2010-01-22",44.16,38.24727,171098700],["2010-01-25",44.31,38.37719,154218700],["2010-01-26",44.35,38.41183,140816500],["2010-01-27",44.7,38.71496,161632700],["2010-01-28",43.55,37.71894,221439800],["2010-01-29",42.79,37.06069,212099600],["2010-02-01",43.26,37.46777,136827100],["2010-02-02",43.65,37.80556,110727700],["2010-02-03",43.89,38.01342,93581600],["2010-02-04",42.62,36.91347,151652500],["2010-02-05",42.98,37.22525,213618600],["2010-02-08",42.67,36.95677,94354400],["2010-02-09",43.11,37.33786,118956000],["2010-02-10",43.02,37.25991,94102900],["2010-02-11",43.67,37.82286,93050800],["2010-02-12",43.76,37.90081,93938500],["2010-02-16",44.32,38.38585,83861400],["2010-02-17",44.57,38.60238,82691700],["2010-02-18",44.85,38.84488,65752600],["2010-02-19",44.83,38.82755,80416500],["2010-02-22",44.74,38.7496,72055000],["2010-02-23",44.16,38.24727,95814400],["2010-02-24",44.61,38.63701,86591000],["2010-02-25",44.6,38.62835,97961300],["2010-02-26",44.76,38.76693,66222400],["2010-03-01",45.41,39.3299,77290100],["2010-03-02",45.55,39.45114,76368500],["2010-03-03",45.6,39.49445,65735500],["2010-03-04",45.75,39.62439,54470900],["2010-03-05",46.44,40.22199,68136300],["2010-03-08",46.53,40.29995,58712400],["2010-03-09",46.79,40.52513,98002800],["2010-03-10",47.17,40.85424,102578900],["2010-03-11",47.35,41.01015,67510300],["2010-03-12",47.36,41.01882,64068300],["2010-03-15",47.24,40.91487,60150500],["2010-03-16",47.54,41.17471,74950600],["2010-03-17",47.67,41.2873,75643500],["2010-03-18",47.83,41.4259,77829400],["2010-03-19",47.49,41.17531,86337100],["2010-03-22",47.92,41.54815,71902800],["2010-03-23",48.25,41.83425,59182600],["2010-03-24",48.02,41.63484,62995700],["2010-03-25",47.95,41.57413,76294800],["2010-03-26",48,41.61749,78067900],["2010-03-29",48.23,41.81691,57993300],["2010-03-30",48.39,41.95562,49437300],["2010-03-31",48.16,41.75622,59947400],["2010-04-01",48.16,41.75622,83728600],["2010-04-05",48.61,42.14641,56220300],["2010-04-06",48.75,42.26775,54097100],["2010-04-07",48.63,42.16373,77211500],["2010-04-08",48.74,42.25908,68314300],["2010-04-09",49.03,42.51052,54227300],["2010-04-12",49.07,42.5452,44280600],["2010-04-13",49.32,42.76198,59376000],["2010-04-14",49.91,43.27352,69004800],["2010-04-15",50.13,43.46426,72254200],["2010-04-16",49.53,42.94405,127388000],["2010-04-19",49.5,42.91804,98251700],["2010-04-20",49.75,43.13479,69543700],["2010-04-21",50.03,43.37756,74748700],["2010-04-22",50.31,43.62033,110477200],["2010-04-23",50.52,43.80241,77205200],["2010-04-26",50.41,43.70703,67361000],["2010-04-27",49.34,42.77932,112608000],["2010-04-28",49.37,42.80532,130082100],["2010-04-29",50.23,43.55096,84180200],["2010-04-30",49.24,42.69261,110897000],["2010-05-03",49.93,43.29087,74169700],["2010-05-04",48.43,41.99031,141136500],["2010-05-05",48.18,41.77355,128560200],["2010-05-06",46.57,40.37764,274356800],["2010-05-07",45.41,39.37188,288200400],["2010-05-10",47.77,41.41808,136041600],["2010-05-11",47.72,41.37471,113016100],["2010-05-12",48.62,42.15505,85462400],["2010-05-13",47.85,41.48742,102844300],["2010-05-14",46.93,40.68976,147386100],["2010-05-17",47.08,40.8198,120969600],["2010-05-18",46.43,40.25626,153072100],["2010-05-19",46.06,39.93547,159000300],["2010-05-20",44.35,38.45282,189289800],["2010-05-21",44.84,38.87767,190631100],["2010-05-24",44.66,38.72161,113038000],["2010-05-25",44.7,38.75629,155643000],["2010-05-26",44.2,38.32278,140203200],["2010-05-27",45.87,39.7707,110671600],["2010-05-28",45.6,39.53662,128535300],["2010-06-01",45.18,39.17248,104242700],["2010-06-02",46.25,40.10019,97249300],["2010-06-03",46.69,40.48169,98928400],["2010-06-04",45.09,39.09441,112849900],["2010-06-07",44.27,38.38345,88436600],["2010-06-08",44.19,38.31411,133030100],["2010-06-09",43.82,37.9933,101949200],["2010-06-10",45.07,39.07709,76892300],["2010-06-11",45.5,39.44992,74346800],["2010-06-14",45.49,39.44123,68085000],["2010-06-15",46.71,40.49901,76332600],["2010-06-16",46.9,40.66376,78399700],["2010-06-17",47.05,40.79381,77111900],["2010-06-18",47,40.82769,75921400],["2010-06-21",46.6,40.48024,95488100],["2010-06-22",46.24,40.16751,94493400],["2010-06-23",46.05,40.00245,92397600],["2010-06-24",45.35,39.39437,114145900],["2010-06-25",45.27,39.40223,88740300],["2010-06-28",45.11,39.26295,71350000],["2010-06-29",43.37,37.74848,136384200],["2010-06-30",42.71,37.17403,101313200],["2010-07-01",42.59,37.06959,158695000],["2010-07-02",42.47,36.96515,78565300],["2010-07-06",42.6,37.07827,88591900],["2010-07-07",43.96,38.26202,72448400],["2010-07-08",44.2,38.47091,78264600],["2010-07-09",44.62,38.83647,47851200],["2010-07-12",44.75,38.94961,60927500],["2010-07-13",45.33,39.45443,93310500],["2010-07-14",45.56,39.65463,87687100],["2010-07-15",45.6,39.68945,95992500],["2010-07-16",44.34,38.59277,98831900],["2010-07-19",44.72,38.92349,81800800],["2010-07-20",45.26,39.39349,89061200],["2010-07-21",44.64,38.85388,83577000],["2010-07-22",45.77,39.8374,82890300],["2010-07-23",46.06,40.08983,81056100],["2010-07-26",46.44,40.42057,64850900],["2010-07-27",46.42,40.40316,67655600],["2010-07-28",46.05,40.08111,51988200],["2010-07-29",45.71,39.78517,85669500],["2010-07-30",45.81,39.87223,98958100],["2010-08-02",46.67,40.62076,68706800],["2010-08-03",46.47,40.44666,60856600],["2010-08-04",46.94,40.85576,43820600],["2010-08-05",46.83,40.76,39150200],["2010-08-06",46.76,40.69907,71339200],["2010-08-09",47.08,40.97759,26927600],["2010-08-10",46.67,40.62076,86694500],["2010-08-11",45.4,39.51536,92219700],["2010-08-12",45.04,39.20204,66000200],["2010-08-13",44.72,38.92349,46387300],["2010-08-16",44.8,38.99313,55472900],["2010-08-17",45.37,39.48925,56927100],["2010-08-18",45.55,39.64592,61835400],["2010-08-19",44.86,39.04536,82969500],["2010-08-20",44.92,39.09756,65806700],["2010-08-23",44.48,38.71459,69612200],["2010-08-24",43.65,37.99218,79095800],["2010-08-25",44.07,38.35775,87247900],["2010-08-26",43.54,37.89644,91199000],["2010-08-27",44.07,38.35775,109568800],["2010-08-30",43.61,37.95738,49373200],["2010-08-31",43.46,37.82682,72066900],["2010-09-01",44.76,38.95831,83523100],["2010-09-02",45.26,39.39349,41816800],["2010-09-03",46.01,40.04628,64041100],["2010-09-07",45.7,39.77647,51195200],["2010-09-08",46.25,40.25519,66879800],["2010-09-09",46.43,40.41186,61476400],["2010-09-10",46.6,40.55983,66995700],["2010-09-13",47.25,41.12557,64523400],["2010-09-14",47.45,41.29966,91405800],["2010-09-15",47.75,41.56076,67108200],["2010-09-16",47.94,41.72614,66885800],["2010-09-17",47.99,41.86747,76372600],["2010-09-20",48.83,42.60031,84475000],["2010-09-21",48.82,42.59158,82272000],["2010-09-22",48.69,42.47816,88315900],["2010-09-23",48.67,42.4607,85040000],["2010-09-24",49.66,43.32442,79495900],["2010-09-27",49.39,43.08886,43859800],["2010-09-28",49.37,43.07141,104922900],["2010-09-29",49.29,43.00161,81679200],["2010-09-30",49.07,42.80967,122458600],["2010-10-01",49.01,42.75733,77675400],["2010-10-04",48.48,42.29495,71359900],["2010-10-05",49.66,43.32442,99301300],["2010-10-06",49.23,42.94927,81831200],["2010-10-07",49.41,43.10631,75693300],["2010-10-08",49.75,43.40292,83223900],["2010-10-11",49.77,43.42038,46880000],["2010-10-12",50.11,43.717,88571700],["2010-10-13",50.52,44.07468,71122900],["2010-10-14",50.42,43.98745,68464000],["2010-10-15",51.49,44.92094,104654000],["2010-10-18",51.3,44.75518,72399400],["2010-10-19",50.82,44.33641,105739800],["2010-10-20",51.19,44.65922,80861400],["2010-10-21",51.29,44.74645,85885400],["2010-10-22",51.64,45.0518,47406900],["2010-10-25",51.89,45.26992,51413900],["2010-10-26",52.03,45.39204,60498300],["2010-10-27",52.19,45.53162,57483400],["2010-10-28",52.3,45.6276,61220000],["2010-10-29",52.18,45.5229,46668700],["2010-11-01",52.22,45.5578,60555600],["2010-11-02",52.78,46.04637,48137500],["2010-11-03",53.02,46.25574,126225800],["2010-11-04",53.67,46.82281,84201000],["2010-11-05",53.67,46.82281,77937100],["2010-11-08",53.74,46.88389,39623500],["2010-11-09",53.45,46.63087,66828700],["2010-11-10",53.72,46.86643,83553700],["2010-11-11",53.38,46.56981,85163600],["2010-11-12",52.51,45.81081,99164300],["2010-11-15",52.31,45.63632,56723400],["2010-11-16",51.45,44.88604,101097000],["2010-11-17",51.6,45.01689,77836200],["2010-11-18",52.43,45.74101,71488300],["2010-11-19",52.47,45.77592,54506100],["2010-11-22",52.91,46.15978,69918900],["2010-11-23",52.07,45.42696,76818300],["2010-11-24",53.12,46.34298,53444200],["2010-11-26",52.77,46.03764,23640300],["2010-11-29",52.73,46.00273,89269100],["2010-11-30",52.09,45.44438,118862100],["2010-12-01",53.19,46.40405,81758800],["2010-12-02",53.73,46.87515,56844600],["2010-12-03",53.87,46.9973,38014200],["2010-12-06",53.85,46.97986,39312000],["2010-12-07",53.88,47.00603,59067300],["2010-12-08",54.08,47.18051,48066900],["2010-12-09",54.13,47.22412,51679800],["2010-12-10",54.49,47.5382,44696200],["2010-12-13",54.3,47.37245,53110200],["2010-12-14",54.4,47.45969,69884800],["2010-12-15",54.16,47.25029,76951900],["2010-12-16",54.58,47.61671,65519400],["2010-12-17",54.52,47.65869,36844200],["2010-12-20",54.56,47.69363,48159600],["2010-12-21",54.89,47.98211,35775400],["2010-12-22",54.88,47.97338,35766500],["2010-12-23",54.74,47.85099,21664800],["2010-12-27",54.77,47.87722,29263700],["2010-12-28",54.67,47.7898,24160500],["2010-12-29",54.79,47.89469,24132700],["2010-12-30",54.66,47.78104,27553300],["2010-12-31",54.46,47.60622,38540100],["2011-01-03",55.31,48.34925,90994300],["2011-01-04",55.27,48.31429,43851500],["2011-01-05",55.74,48.72514,43787400],["2011-01-06",55.92,48.8825,46139600],["2011-01-07",55.87,48.83879,72261700],["2011-01-10",56.08,49.02235,55551800],["2011-01-11",56.16,49.09229,56663800],["2011-01-12",56.56,49.44195,51979300],["2011-01-13",56.58,49.45942,47364500],["2011-01-14",57,49.82657,43867400],["2011-01-18",57.16,49.96643,65805600],["2011-01-19",56.51,49.39823,67767200],["2011-01-20",56.11,49.04858,92357800],["2011-01-21",55.68,48.67269,59673300],["2011-01-24",56.45,49.34579,64103300],["2011-01-25",56.53,49.41571,55305100],["2011-01-26",56.83,49.67798,60547700],["2011-01-27",57.18,49.9839,53656100],["2011-01-28",55.73,48.7164,123359900],["2011-01-31",56,48.95242,70571300],["2011-02-01",57.05,49.87027,76952900],["2011-02-02",56.96,49.79161,48661000],["2011-02-03",57.06,49.87902,45341900],["2011-02-04",57.38,50.15874,47647800],["2011-02-07",57.65,50.39476,45627100],["2011-02-08",58.03,50.72696,38099900],["2011-02-09",57.93,50.63952,62540800],["2011-02-10",58.02,50.71822,70194700],["2011-02-11",58.44,51.08534,47853500],["2011-02-14",58.58,51.20773,48506100],["2011-02-15",58.5,51.13781,39723800],["2011-02-16",58.88,51.46998,53061700],["2011-02-17",58.86,51.45248,38361900],["2011-02-18",58.73,51.33885,44334300],["2011-02-22",57.03,49.85281,92598100],["2011-02-23",56.56,49.44195,97842900],["2011-02-24",56.86,49.70417,98716100],["2011-02-25",57.65,50.39476,54094600],["2011-02-28",57.77,50.49966,51402800],["2011-03-01",56.84,49.6867,91993900],["2011-03-02",57.14,49.94896,61552900],["2011-03-03",58.27,50.93675,64146600],["2011-03-04",57.97,50.6745,62328400],["2011-03-07",57.19,49.99264,98470000],["2011-03-08",57.42,50.19371,62399100],["2011-03-09",57.03,49.85281,84764200],["2011-03-10",56.14,49.07481,102894400],["2011-03-11",56.49,49.38075,81679400],["2011-03-14",56.29,49.20594,73565800],["2011-03-15",55.49,48.5066,101276500],["2011-03-16",54.15,47.33524,176507700],["2011-03-17",54.65,47.7723,94434500],["2011-03-18",54.45,47.66466,94887200],["2011-03-21",55.5,48.58381,57423000],["2011-03-22",55.4,48.49625,36162100],["2011-03-23",55.71,48.76764,60365100],["2011-03-24",56.7,49.63425,69502400],["2011-03-25",56.84,49.75681,74131100],["2011-03-28",56.53,49.48544,37824000],["2011-03-29",57.08,49.96691,47994800],["2011-03-30",57.35,50.20326,44935900],["2011-03-31",57.43,50.27329,50004300],["2011-04-01",57.46,50.29956,68031800],["2011-04-04",57.27,50.13322,48659100],["2011-04-05",57.12,50.00191,55349400],["2011-04-06",57.26,50.12448,49532100],["2011-04-07",57.22,50.08945,60697000],["2011-04-08",56.95,49.85309,42782200],["2011-04-11",56.76,49.68677,42451700],["2011-04-12",56.37,49.34538,50422800],["2011-04-13",56.85,49.76557,49979800],["2011-04-14",56.75,49.67804,53544100],["2011-04-15",56.65,49.59048,68530000],["2011-04-18",56.25,49.24033,69065000],["2011-04-19",56.6,49.54671,38608400],["2011-04-20",57.88,50.66722,67397500],["2011-04-21",58.34,51.06988,43666800],["2011-04-25",58.49,51.20119,25376800],["2011-04-26",58.82,51.49007,49400000],["2011-04-27",59.22,51.84022,56465500],["2011-04-28",59.13,51.76144,48100000],["2011-04-29",59.08,51.71768,44831200],["2011-05-02",58.97,51.62138,48149400],["2011-05-03",58.69,51.37627,38100000],["2011-05-04",58.6,51.29749,53097200],["2011-05-05",58.28,51.01737,72200000],["2011-05-06",58.47,51.18369,72507000],["2011-05-09",58.69,51.37627,40022000],["2011-05-10",59.19,51.81396,38053600],["2011-05-11",58.76,51.43755,61900000],["2011-05-12",59.11,51.74393,66100000],["2011-05-13",58.41,51.13116,63506600],["2011-05-16",57.4,50.24704,73115300],["2011-05-17",57.56,50.38706,63136000],["2011-05-18",58.04,50.80727,42351100],["2011-05-19",58.21,50.95609,35015800],["2011-05-20",57.77,50.5709,44703300],["2011-05-23",56.92,49.82684,43700000],["2011-05-24",56.57,49.52045,39314800],["2011-05-25",56.79,49.71304,41369000],["2011-05-26",57.14,50.01943,40564100],["2011-05-27",57.43,50.27329,30127200],["2011-05-31",58.36,51.0874,47590100],["2011-06-01",57.09,49.97566,51795000],["2011-06-02",57.21,50.0807,50198100],["2011-06-03",56.35,49.32788,57773700],["2011-06-06",55.89,48.92519,50175600],["2011-06-07",55.79,48.83767,46311100],["2011-06-08",55.39,48.48751,46426400],["2011-06-09",55.49,48.57504,45307500],["2011-06-10",54.64,47.83097,53740600],["2011-06-13",54.64,47.83097,37736800],["2011-06-14",55.34,48.44374,40565300],["2011-06-15",54.29,47.52458,59022400],["2011-06-16",54.08,47.34077,66316200],["2011-06-17",53.79,47.19247,70337000],["2011-06-20",54.07,47.43813,37402900],["2011-06-21",55.23,48.45586,55892800],["2011-06-22",54.83,48.10493,36833300],["2011-06-23",55.34,48.55236,80743300],["2011-06-24",54.38,47.71011,56298300],["2011-06-27",55.25,48.4734,49968900],["2011-06-28",56.07,49.19284,47028800],["2011-06-29",56.3,49.39461,65407300],["2011-06-30",57.05,50.05262,50347200],["2011-07-01",57.91,50.80713,53203900],["2011-07-05",58.2,51.06158,43128800],["2011-07-06",58.39,51.22829,49282700],["2011-07-07",59.19,51.93016,54799800],["2011-07-08",59.03,51.78978,69519500],["2011-07-11",57.96,50.85101,52080800],["2011-07-12",57.52,50.46499,84000700],["2011-07-13",57.76,50.67555,82378100],["2011-07-14",57.09,50.08773,98774200],["2011-07-15",57.85,50.75452,68281500],["2011-07-18",57.54,50.48254,59512200],["2011-07-19",58.85,51.63186,73904600],["2011-07-20",58.6,51.41251,57085500],["2011-07-21",58.99,51.75467,70148800],["2011-07-22",59.6,52.28986,43620400],["2011-07-25",59.48,52.18458,48916100],["2011-07-26",59.63,52.31619,40918900],["2011-07-27",58.09,50.96508,83969500],["2011-07-28",58.19,51.0528,61031900],["2011-07-29",58,50.88611,82860500],["2011-08-01",57.73,50.64922,85421100],["2011-08-02",56.27,49.36829,90853300],["2011-08-03",56.81,49.84206,103612300],["2011-08-04",54.17,47.52586,132830000],["2011-08-05",53.83,47.22757,214111800],["2011-08-08",50.59,44.38498,204804500],["2011-08-09",53.03,46.5257,193707100],["2011-08-10",50.86,44.62185,205917900],["2011-08-11",53.1,46.58711,143825300],["2011-08-12",53.57,46.99947,90483300],["2011-08-15",54.36,47.69256,73554300],["2011-08-16",53.9,47.289,89219200],["2011-08-17",53.58,47.00824,84416600],["2011-08-18",50.95,44.70082,130019400],["2011-08-19",50.03,43.89367,96674600],["2011-08-22",50.21,44.05158,77107700],["2011-08-23",52.28,45.86768,75688400],["2011-08-24",52.69,46.22739,80197700],["2011-08-25",51.83,45.47288,93623700],["2011-08-26",53.13,46.61344,91573300],["2011-08-29",54.61,47.9119,45985800],["2011-08-30",54.97,48.22775,61617900],["2011-08-31",55.06,48.30671,60900400],["2011-09-01",54.56,47.86802,57158400],["2011-09-02",53.28,46.74504,58185700],["2011-09-06",53.29,46.7538,52992200],["2011-09-07",54.64,47.93822,48952200],["2011-09-08",54.39,47.71889,61422800],["2011-09-09",53.18,46.6573,63663500],["2011-09-12",53.86,47.25388,65973000],["2011-09-13",54.58,47.88558,59020000],["2011-09-14",55.36,48.56991,90757300],["2011-09-15",56.18,49.28933,83536100],["2011-09-16",56.59,49.74114,91902100],["2011-09-19",56.61,49.75873,73042900],["2011-09-20",56.36,49.53897,66570100],["2011-09-21",55.38,48.67759,79938000],["2011-09-22",53.58,47.09542,151885500],["2011-09-23",54.15,47.59643,85940600],["2011-09-26",54.78,48.15018,96261400],["2011-09-27",55.35,48.6512,81148600],["2011-09-28",54.53,47.93044,76757100],["2011-09-29",53.88,47.35912,116900200],["2011-09-30",52.49,46.13734,104870100],["2011-10-03",51.14,44.95072,99149500],["2011-10-04",52.19,45.87365,137013700],["2011-10-05",53.53,47.05146,108825700],["2011-10-06",54.43,47.84254,71939200],["2011-10-07",54.07,47.52612,72525200],["2011-10-10",55.94,49.16979,48230200],["2011-10-11",56.32,49.5038,66449100],["2011-10-12",56.6,49.7499,85627600],["2011-10-13",57.12,50.20697,63443700],["2011-10-14",58.18,51.13871,65643600],["2011-10-17",57.28,50.34763,65161300],["2011-10-18",57.99,50.9717,91434600],["2011-10-19",56.87,49.98725,67639400],["2011-10-20",56.59,49.74114,80378300],["2011-10-21",57.3,50.3652,60455800],["2011-10-24",58.49,51.41119,61449500],["2011-10-25",57.34,50.40037,65299200],["2011-10-26",57.27,50.33883,98193800],["2011-10-27",58.85,51.72761,104455500],["2011-10-28",58.94,51.80671,42950000],["2011-10-31",57.95,50.93654,60520200],["2011-11-01",56.44,49.60929,99933000],["2011-11-02",56.92,50.0312,65003800],["2011-11-03",58.1,51.06837,78994200],["2011-11-04",57.8,50.8047,61527800],["2011-11-07",58.21,51.16508,65559000],["2011-11-08",58.88,51.75399,62906900],["2011-11-09",56.81,49.93451,69539000],["2011-11-10",56.78,49.90815,66052400],["2011-11-11",57.85,50.84866,54471000],["2011-11-14",57.49,50.5322,44617600],["2011-11-15",58.13,51.09475,52203900],["2011-11-16",57.17,50.25092,68342800],["2011-11-17",55.83,49.07312,101706900],["2011-11-18",55.4,48.69516,60417000],["2011-11-21",54.34,47.76346,52283700],["2011-11-22",54.52,47.92167,51940100],["2011-11-23",53.29,46.84052,48437300],["2011-11-25",52.88,46.48014,25448100],["2011-11-28",54.72,48.09745,46710700],["2011-11-29",54.38,47.7986,52056700],["2011-11-30",56.39,49.56533,66918600],["2011-12-01",56.78,49.90815,45362200],["2011-12-02",56.62,49.76749,36938900],["2011-12-05",57.24,50.31245,40492200],["2011-12-06",57.08,50.17183,38670000],["2011-12-07",57.08,50.17183,44576200],["2011-12-08",56.12,49.32801,51692600],["2011-12-09",57.02,50.11909,55757900],["2011-12-12",56.38,49.55655,55411700],["2011-12-13",55.76,49.01157,68557700],["2011-12-14",54.89,48.24688,63682800],["2011-12-15",54.74,48.11503,58732900],["2011-12-16",54.86,48.36274,60978900],["2011-12-19",54.32,47.88672,46733900],["2011-12-20",55.93,49.30604,81758800],["2011-12-21",55.13,48.60078,78552300],["2011-12-22",55.6,49.01509,40334100],["2011-12-23",56.08,49.43826,26594600],["2011-12-27",56.24,49.62267,21443500],["2011-12-28",55.59,49.04916,38180100],["2011-12-29",55.99,49.4021,28077900],["2011-12-30",55.83,49.26091,21832400],["2012-01-03",56.9,50.20502,39514100],["2012-01-04",57.14,50.41677,29403400],["2012-01-05",57.61,50.83148,41260600],["2012-01-06",57.81,51.00793,46325200],["2012-01-09",57.62,50.8403,39195500],["2012-01-10",58.04,51.21087,35949900],["2012-01-11",58.16,51.31676,37144100],["2012-01-12",58.39,51.51971,26188300],["2012-01-13",58.18,51.3344,35980400],["2012-01-17",58.71,51.80206,41790800],["2012-01-18",59.49,52.49027,48692700],["2012-01-19",59.86,52.81675,47774500],["2012-01-20",59.77,52.73732,41041700],["2012-01-23",59.79,52.75498,40958300],["2012-01-24",59.68,52.65792,38440200],["2012-01-25",60.43,53.31966,61591800],["2012-01-26",60.22,53.13438,37852700],["2012-01-27",60.4,53.29319,45532300],["2012-01-30",60.45,53.33733,42797800],["2012-01-31",60.53,53.40789,51449600],["2012-02-01",61.02,53.84024,46146700],["2012-02-02",61.21,54.00789,46373600],["2012-02-03",62.05,54.74905,36453800],["2012-02-06",62,54.70493,28541300],["2012-02-07",62.13,54.81965,37935700],["2012-02-08",62.46,55.11081,41171100],["2012-02-09",62.91,55.50785,46856400],["2012-02-10",62.47,55.11964,58090500],["2012-02-13",63.05,55.63139,36810200],["2012-02-14",63.21,55.77257,51648200],["2012-02-15",62.77,55.38434,105709100],["2012-02-16",63.63,56.14316,83642300],["2012-02-17",63.43,55.96669,76112300],["2012-02-21",63.61,56.1255,38141300],["2012-02-22",63.32,55.86963,43174700],["2012-02-23",63.74,56.24021,54250000],["2012-02-24",63.96,56.43432,41364900],["2012-02-27",64.05,56.51374,42678500],["2012-02-28",64.7,57.08724,43717500],["2012-02-29",64.41,56.83138,59784400],["2012-03-01",64.92,57.28137,67558900],["2012-03-02",64.87,57.23725,33358200],["2012-03-05",64.2,56.64609,45788800],["2012-03-06",63.57,56.09021,54638600],["2012-03-07",64.06,56.52254,42741800],["2012-03-08",64.75,57.13136,43711100],["2012-03-09",65.02,57.36959,43117200],["2012-03-12",65.05,57.39608,32687300],["2012-03-13",66.26,58.46371,61559100],["2012-03-14",66.49,58.66663,59926900],["2012-03-15",66.68,58.83429,65531200],["2012-03-16",66.52,58.79271,53023100],["2012-03-19",66.99,59.20813,60966200],["2012-03-20",67.11,59.31422,47290600],["2012-03-21",67.12,59.32302,39648100],["2012-03-22",66.98,59.19931,56953900],["2012-03-23",66.94,59.16395,45541700],["2012-03-26",68.11,60.19804,40855300],["2012-03-27",68.21,60.28642,37278200],["2012-03-28",67.94,60.04779,44421900],["2012-03-29",67.68,59.81799,53975300],["2012-03-30",67.55,59.70311,39480900],["2012-04-02",68.25,60.32178,40031600],["2012-04-03",68.23,60.30409,45539900],["2012-04-04",67.3,59.48213,54088100],["2012-04-05",67.72,59.85334,42979900],["2012-04-09",67.21,59.40259,36908200],["2012-04-10",66.13,58.44804,69254200],["2012-04-11",66.45,58.73085,62950000],["2012-04-12",67.21,59.40259,57407400],["2012-04-13",66.19,58.50105,55227500],["2012-04-16",65.45,57.84704,57588000],["2012-04-17",66.78,59.02256,47362400],["2012-04-18",66.61,58.8723,42536100],["2012-04-19",65.86,58.2094,81110900],["2012-04-20",65.68,58.05031,59906900],["2012-04-23",65.08,57.52001,70514400],["2012-04-24",64.73,57.21067,49661500],["2012-04-25",66.45,58.73085,57526900],["2012-04-26",66.84,59.07556,41799500],["2012-04-27",67.24,59.4291,46003800],["2012-04-30",66.76,59.00487,37787700],["2012-05-01",66.87,59.10208,37643800],["2012-05-02",67.06,59.27001,38299300],["2012-05-03",66.35,58.64247,51297600],["2012-05-04",64.7,57.18415,107554000],["2012-05-07",64.76,57.23719,50267800],["2012-05-08",64.52,57.02506,72659700],["2012-05-09",64.32,56.8483,85715300],["2012-05-10",64.19,56.73341,49448900],["2012-05-11",64.18,56.72456,47099900],["2012-05-14",63.58,56.19427,46360000],["2012-05-15",63.37,56.00865,66908600],["2012-05-16",62.94,55.62862,52825900],["2012-05-17",61.61,54.45311,62253900],["2012-05-18",60.81,53.74604,79496500],["2012-05-21",62.51,55.24855,61473000],["2012-05-22",62.44,55.18668,62954800],["2012-05-23",62.56,55.29275,56951100],["2012-05-24",62.15,54.93038,83131200],["2012-05-25",62.07,54.85968,32078900],["2012-05-29",62.86,55.55791,44216700],["2012-05-30",62.33,55.08947,56431800],["2012-05-31",62.06,54.85083,55260100],["2012-06-01",60.41,53.39251,71430800],["2012-06-04",60.87,53.79906,74119500],["2012-06-05",61.12,54.02003,47916900],["2012-06-06",62.52,55.25741,58781800],["2012-06-07",62.27,55.03645,38414800],["2012-06-08",62.87,55.56673,39730800],["2012-06-11",61.81,54.6299,51008900],["2012-06-12",62.56,55.29275,48802600],["2012-06-13",62.13,54.91271,50840100],["2012-06-14",62.36,55.11598,65170600],["2012-06-15",62.99,55.80077,41536100],["2012-06-18",63.58,56.32343,32191200],["2012-06-19",64.24,56.90807,36476500],["2012-06-20",64.29,56.95238,51389700],["2012-06-21",62.69,55.535,42492700],["2012-06-22",63.35,56.11966,29504200],["2012-06-25",62.13,55.03893,33136400],["2012-06-26",62.52,55.38441,30611100],["2012-06-27",62.9,55.72104,35705800],["2012-06-28",62.2,55.10093,49793400],["2012-06-29",64.16,56.83722,44761300],["2012-07-02",64.35,57.00554,33425600],["2012-07-03",64.89,57.48389,15895100],["2012-07-05",64.93,57.51934,37016200],["2012-07-06",64.12,56.80178,40684100],["2012-07-09",64,56.69549,35628300],["2012-07-10",63.37,56.13738,47365700],["2012-07-11",63.02,55.82734,43432000],["2012-07-12",62.43,55.30468,57680400],["2012-07-13",63.38,56.14624,32357200],["2012-07-16",63.2,55.98679,27621400],["2012-07-17",63.53,56.27912,42467800],["2012-07-18",64.39,57.04097,44489700],["2012-07-19",65.1,57.66994,53017800],["2012-07-20",64.24,56.90807,40573100],["2012-07-23",63.46,56.21711,48657800],["2012-07-24",62.96,55.77419,57269700],["2012-07-25",62.54,55.40211,46264400],["2012-07-26",63.37,56.13738,41928200],["2012-07-27",64.87,57.46621,42621000],["2012-07-30",64.82,57.42188,37821300],["2012-07-31",64.8,57.40419,34588300],["2012-08-01",64.61,57.23586,30920200],["2012-08-02",64.38,57.03211,40534900],["2012-08-03",65.6,58.11288,42117400],["2012-08-06",66.1,58.5558,23523600],["2012-08-07",66.65,59.04303,28223300],["2012-08-08",66.62,59.01644,20723500],["2012-08-09",66.82,59.19363,20726200],["2012-08-10",66.86,59.22906,20312000],["2012-08-13",67.02,59.37078,19890300],["2012-08-14",67.05,59.39738,24218700],["2012-08-15",67.22,59.54798,29100400],["2012-08-16",68.02,60.25666,35699900],["2012-08-17",68.32,60.52242,22584800],["2012-08-20",68.42,60.61102,26924000],["2012-08-21",68.15,60.37186,41391000],["2012-08-22",68.43,60.61988,44555700],["2012-08-23",67.87,60.12379,28800400],["2012-08-24",68.29,60.49584,38384800],["2012-08-27",68.4,60.5933,20671400],["2012-08-28",68.4,60.5933,27337900],["2012-08-29",68.4,60.5933,26672400],["2012-08-30",67.71,59.98206,24425400],["2012-08-31",68.16,60.3807,42128000],["2012-09-04",68.09,60.31868,32017200],["2012-09-05",68.02,60.25666,26129300],["2012-09-06",69.53,61.59433,43100000],["2012-09-07",69.43,61.50575,32958600],["2012-09-10",68.54,60.71732,25490000],["2012-09-11",68.43,60.61988,29810100],["2012-09-12",68.63,60.79704,42203400],["2012-09-13",69.56,61.62091,45417800],["2012-09-14",70.18,62.17014,38880300],["2012-09-17",70.21,62.19669,31798400],["2012-09-18",70.27,62.24987,27169800],["2012-09-19",70.4,62.36503,36484600],["2012-09-20",70.33,62.30304,42520200],["2012-09-21",70.15,62.32077,23678500],["2012-09-24",69.74,61.95654,32341600],["2012-09-25",68.76,61.08591,41299600],["2012-09-26",68.2,60.58842,32770400],["2012-09-27",69.14,61.42352,25339500],["2012-09-28",68.57,60.91713,30112600],["2012-10-01",68.47,60.82827,37715300],["2012-10-02",68.67,61.00598,33254300],["2012-10-03",69.11,61.39685,38236000],["2012-10-04",69.35,61.61009,26128600],["2012-10-05",68.98,61.28139,25207900],["2012-10-08",68.35,60.7217,30911500],["2012-10-09",67.26,59.75332,67974000],["2012-10-10",66.92,59.45126,45134300],["2012-10-11",66.71,59.26472,30469400],["2012-10-12",66.68,59.23809,24891200],["2012-10-15",67.17,59.67337,22220100],["2012-10-16",68.12,60.51736,33960600],["2012-10-17",68.08,60.4818,33439400],["2012-10-18",67.29,59.78,61707600],["2012-10-19",65.68,58.34967,75362600],["2012-10-22",66.02,58.65172,38621500],["2012-10-23",65.39,58.09202,52591200],["2012-10-24",65.16,57.8877,39872400],["2012-10-25",65.16,57.8877,52688700],["2012-10-26",65.35,58.05651,54213100],["2012-10-31",64.95,57.70111,38524500],["2012-11-01",65.87,58.51846,26945000],["2012-11-02",65.17,57.8966,44083000],["2012-11-05",65.6,58.27861,28094700],["2012-11-06",65.72,58.38522,29608400],["2012-11-07",64.17,57.00819,70737800],["2012-11-08",63.16,56.11093,58585800],["2012-11-09",63.43,56.35078,51542100],["2012-11-12",63.42,56.3419,32663700],["2012-11-13",62.98,55.951,43288300],["2012-11-14",62.24,55.2936,82655300],["2012-11-15",62.03,55.10704,55124200],["2012-11-16",62.3,55.3469,70873100],["2012-11-19",63.78,56.66172,55306400],["2012-11-20",63.8,56.67948,52012700],["2012-11-21",63.93,56.79497,19611700],["2012-11-23",64.9,57.65672,16462900],["2012-11-26",65.18,57.90548,26430900],["2012-11-27",64.96,57.71003,25828600],["2012-11-28",65.52,58.20753,37295800],["2012-11-29",65.91,58.554,41136100],["2012-11-30",65.8,58.4563,33497400],["2012-12-03",65.67,58.34078,28240000],["2012-12-04",65.63,58.30526,49584500],["2012-12-05",64.9,57.65672,54076200],["2012-12-06",65.32,58.02983,47512300],["2012-12-07",64.93,57.68337,30089400],["2012-12-10",65.12,57.85218,33219600],["2012-12-11",65.97,58.60732,40750800],["2012-12-12",65.83,58.48297,45917700],["2012-12-13",65.31,58.02097,45467700],["2012-12-14",64.69,57.47016,39630300],["2012-12-17",65.55,58.23418,42302900],["2012-12-18",66.55,59.12259,55596000],["2012-12-19",66.26,58.86496,34832500],["2012-12-20",66.26,58.86496,40754300],["2012-12-21",65.2,58.24585,51152900],["2012-12-24",65.07,58.12972,11418300],["2012-12-26",64.5,57.62051,21751300],["2012-12-27",64.4,57.53119,52933200],["2012-12-28",63.78,56.9773,33082100],["2012-12-31",65.13,58.18331,57544000],["2013-01-02",67.2,60.03253,70695900],["2013-01-03",66.85,59.71986,47366500],["2013-01-04",66.63,59.52333,33972500],["2013-01-07",66.65,59.5412,26766200],["2013-01-08",66.52,59.42505,28734900],["2013-01-09",66.77,59.64838,25600300],["2013-01-10",67.17,60.00573,37528000],["2013-01-11",67.26,60.08612,21158600],["2013-01-14",66.96,59.81813,36768500],["2013-01-15",66.63,59.52333,31675300],["2013-01-16",66.9,59.76454,33822300],["2013-01-17",67.22,60.0504,32024200],["2013-01-18",67.07,59.9164,31992000],["2013-01-22",67.18,60.01466,32123100],["2013-01-23",67.59,60.38093,31975700],["2013-01-24",66.66,59.55014,42596300],["2013-01-25",67,59.85387,39240100],["2013-01-28",67.15,59.98788,32926100],["2013-01-29",67.16,59.9968,35554700],["2013-01-30",67.02,59.87172,34445000],["2013-01-31",66.87,59.73772,34870500],["2013-02-01",67.66,60.44349,53120800],["2013-02-04",66.48,59.38933,48483700],["2013-02-05",67.46,60.26481,35120300],["2013-02-06",67.24,60.06826,43593200],["2013-02-07",67.3,60.12187,46017900],["2013-02-08",67.99,60.73826,39837200],["2013-02-11",68.01,60.75614,17650400],["2013-02-12",67.73,60.506,22057900],["2013-02-13",67.97,60.72042,23494700],["2013-02-14",67.95,60.70252,24478800],["2013-02-15",67.75,60.52386,25333600],["2013-02-19",68.24,60.9616,23436500],["2013-02-20",67.19,60.02359,38200300],["2013-02-21",66.47,59.38039,45855600],["2013-02-22",67.14,59.97893,21968000],["2013-02-25",66.31,59.23746,40927600],["2013-02-26",66.56,59.46077,42088800],["2013-02-27",67.24,60.06826,36339500],["2013-02-28",67.1,59.9432,28557300],["2013-03-01",67.38,60.19333,31617200],["2013-03-04",67.68,60.46134,19380500],["2013-03-05",68.68,61.35467,35581900],["2013-03-06",68.51,61.20282,29071100],["2013-03-07",68.69,61.36361,21775900],["2013-03-08",68.77,61.43507,26159900],["2013-03-11",68.97,61.61376,23187900],["2013-03-12",68.72,61.39042,27575400],["2013-03-13",68.63,61.31001,34297300],["2013-03-14",68.86,61.51548,31530800],["2013-03-15",68.51,61.34446,30752600],["2013-03-18",68.36,61.21017,36163000],["2013-03-19",68.23,61.09374,33125100],["2013-03-20",68.71,61.52353,28035400],["2013-03-21",67.93,60.82512,30050800],["2013-03-22",68.59,61.4161,28837200],["2013-03-25",68.34,61.19222,24909800],["2013-03-26",68.71,61.52353,19725200],["2013-03-27",68.8,61.6041,22539500],["2013-03-28",68.97,61.75636,23662800],["2013-04-01",68.5,61.3355,28112800],["2013-04-02",69.04,61.81901,29431900],["2013-04-03",68.41,61.25492,35131200],["2013-04-04",68.43,61.27282,32287400],["2013-04-05",67.86,60.76244,55610800],["2013-04-08",68.22,61.0848,17891600],["2013-04-09",68.68,61.49666,30931400],["2013-04-10",70.02,62.69653,55271300],["2013-04-11",69.99,62.66967,37233600],["2013-04-12",69.94,62.6249,32783700],["2013-04-15",68.56,61.38921,48795800],["2013-04-16",69.47,62.20406,27682600],["2013-04-17",68.11,60.9863,60204800],["2013-04-18",67.17,60.1446,56798200],["2013-04-19",68.09,60.96838,43062800],["2013-04-22",68.79,61.59518,34412100],["2013-04-23",69.45,62.18614,53078300],["2013-04-24",69.42,62.1593,44500700],["2013-04-25",69.79,62.49058,26437100],["2013-04-26",69.57,62.29359,24079800],["2013-04-29",70.21,62.86663,31664000],["2013-04-30",70.72,63.32332,30135800],["2013-05-01",70.39,63.02782,28537200],["2013-05-02",71.28,63.82474,31744200],["2013-05-03",72.12,64.57687,34061700],["2013-05-06",72.4,64.82761,19244300],["2013-05-07",72.36,64.79179,25838100],["2013-05-08",72.71,65.10516,24252100],["2013-05-09",72.61,65.01565,29337200],["2013-05-10",73.05,65.40961,20663700],["2013-05-13",73.14,65.4902,29730100],["2013-05-14",73.52,65.83048,36009800],["2013-05-15",73.67,65.96476,27214400],["2013-05-16",73.59,65.89314,27253400],["2013-05-17",74.3,66.52889,31114500],["2013-05-20",74.19,66.43037,25132400],["2013-05-21",74.27,66.50201,25900000],["2013-05-22",73.62,65.91998,59843200],["2013-05-23",73.45,65.76778,48222100],["2013-05-24",73.41,65.73196,26430300],["2013-05-28",73.89,66.16178,27057100],["2013-05-29",73.54,65.84839,32090300],["2013-05-30",73.93,66.19757,32390500],["2013-05-31",73.25,65.58871,38347600],["2013-06-03",73.38,65.70511,47613100],["2013-06-04",73,65.36485,35251900],["2013-06-05",72.05,64.51423,48654200],["2013-06-06",72.4,64.82761,62524100],["2013-06-07",73.39,65.71404,31969800],["2013-06-10",73.42,65.74091,25390000],["2013-06-11",72.69,65.08727,40278900],["2013-06-12",71.85,64.33511,42081900],["2013-06-13",72.76,65.14993,28221500],["2013-06-14",72.28,64.72015,27690700],["2013-06-17",72.98,65.34695,32441900],["2013-06-18",73.58,65.88422,24853100],["2013-06-19",72.76,65.14993,43145100],["2013-06-20",71.03,63.60088,60908400],["2013-06-21",70.43,63.26316,51558900],["2013-06-24",69.73,62.63439,41492300],["2013-06-25",70.24,63.09249,28897400],["2013-06-26",70.87,63.65839,23742300],["2013-06-27",71.17,63.92789,23545000],["2013-06-28",71.27,64.01767,28301100],["2013-07-01",71.71,64.4129,24942800],["2013-07-02",71.74,64.43983,23067900],["2013-07-03",72.03,64.70033,18847500],["2013-07-05",72.58,65.19434,28795900],["2013-07-08",72.65,65.25725,20558500],["2013-07-09",73.09,65.65247,26108600],["2013-07-10",73.51,66.02974,25598900],["2013-07-11",74.97,67.34116,47768900],["2013-07-12",75.3,67.63758,31412600],["2013-07-15",75.47,67.79027,19783600],["2013-07-16",75.37,67.70047,31747100],["2013-07-17",75.56,67.87112,24631500],["2013-07-18",75.37,67.70047,36278800],["2013-07-19",74.59,66.99982,37732400],["2013-07-22",74.81,67.19745,21135900],["2013-07-23",74.26,66.70342,24739500],["2013-07-24",74.5,66.91897,24426900],["2013-07-25",74.97,67.34116,23162200],["2013-07-26",75.37,67.70047,20885600],["2013-07-29",75.23,67.57471,20958400],["2013-07-30",75.63,67.93401,24104600],["2013-07-31",75.77,68.05975,25007600],["2013-08-01",76.54,68.75141,16880000],["2013-08-02",76.97,69.13765,18105300],["2013-08-05",77.02,69.18255,15462800],["2013-08-06",76.56,68.7694,23675400],["2013-08-07",76.42,68.64362,20281200],["2013-08-08",76.8,68.98494,19994000],["2013-08-09",76.49,68.70649,18558500],["2013-08-12",76.67,68.86816,20515900],["2013-08-13",77.1,69.25442,23917000],["2013-08-14",76.81,68.99392,29921000],["2013-08-15",75.51,67.82624,39406600],["2013-08-16",75.48,67.79927,23825000],["2013-08-19",75.35,67.68246,29586900],["2013-08-20",75.68,67.97892,18842800],["2013-08-21",75.42,67.74539,30705100],["2013-08-22",76.16,68.41007,17269500],["2013-08-23",76.67,68.86816,20697300],["2013-08-26",76.71,68.9041,27525500],["2013-08-27",75.14,67.49387,40068900],["2013-08-28",75.43,67.75433,20490400],["2013-08-29",75.96,68.23044,27287900],["2013-08-30",75.47,67.79027,26228500],["2013-09-03",75.9,68.17654,27241500],["2013-09-04",76.71,68.9041,27142900],["2013-09-05",76.84,69.02087,17809700],["2013-09-06",76.93,69.10172,27715100],["2013-09-09",77.83,69.91014,25161900],["2013-09-10",78.21,70.2515,27619400],["2013-09-11",78.06,70.11676,28132900],["2013-09-12",78.01,70.07183,18332700],["2013-09-13",78.06,70.11676,16932500],["2013-09-16",77.85,69.92811,25704300],["2013-09-17",78.37,70.39519,27174300],["2013-09-18",79.31,71.23956,31714700],["2013-09-19",79.5,71.41019,26435700],["2013-09-20",78.99,71.16514,26328900],["2013-09-23",78.83,71.02103,30319400],["2013-09-24",78.83,71.02103,21871300],["2013-09-25",78.56,70.77775,22746400],["2013-09-26",79.17,71.32732,22421700],["2013-09-27",79.07,71.23724,25151600],["2013-09-30",78.88,71.06603,28031900],["2013-10-01",79.68,71.78679,33129700],["2013-10-02",79.65,71.75977,25503800],["2013-10-03",78.72,70.92188,42998200],["2013-10-04",79.4,71.53455,22852700],["2013-10-07",78.74,70.93992,20227100],["2013-10-08",77.22,69.57048,43660700],["2013-10-09",76.98,69.35426,64526700],["2013-10-10",78.61,70.82278,48062700],["2013-10-11",79.23,71.38139,25214100],["2013-10-14",79.79,71.88592,31471900],["2013-10-15",79.48,71.60659,38684000],["2013-10-16",80.38,72.41744,46735900],["2013-10-17",80.84,72.83188,32193500],["2013-10-18",82.15,74.01213,39628200],["2013-10-21",82.33,74.17426,31176900],["2013-10-22",82.45,74.28238,43944800],["2013-10-23",81.95,73.83193,38021300],["2013-10-24",82.31,74.15627,23155100],["2013-10-25",82.9,74.68783,35824500],["2013-10-28",82.92,74.70583,28618400],["2013-10-29",83.06,74.83195,36878100],["2013-10-30",82.98,74.75989,33535500],["2013-10-31",82.79,74.58871,31309900],["2013-11-01",82.81,74.60674,30867800],["2013-11-04",82.93,74.71485,16834000],["2013-11-05",83.02,74.79592,27975600],["2013-11-06",83,74.77791,25576800],["2013-11-07",81.44,73.37244,52173200],["2013-11-08",82.54,74.36349,31470500],["2013-11-11",82.41,74.24638,24822900],["2013-11-12",82.54,74.36349,20108500],["2013-11-13",83.54,75.26441,31345900],["2013-11-14",83.8,75.49866,31101200],["2013-11-15",83.96,75.6428,20511300],["2013-11-18",83.14,74.90408,31679600],["2013-11-19",82.9,74.68783,25545300],["2013-11-20",82.7,74.50761,32177400],["2013-11-21",83.54,75.26441,28125000],["2013-11-22",83.99,75.66985,25361300],["2013-11-25",84.19,75.85003,21695100],["2013-11-26",84.63,76.24644,26621000],["2013-11-27",85.22,76.77798,21638100],["2013-11-29",85.73,77.23749,16708900],["2013-12-02",85.48,77.01226,26354600],["2013-12-03",85.41,76.94919,37147000],["2013-12-04",85.49,77.02126,37193200],["2013-12-05",85.38,76.92212,39829300],["2013-12-06",86,77.48074,36842900],["2013-12-09",86.35,77.79604,22590000],["2013-12-10",86.29,77.742,26965900],["2013-12-11",85.18,76.74196,36830600],["2013-12-12",84.96,76.54375,33662600],["2013-12-13",84.85,76.44465,34072000],["2013-12-16",85.32,76.86806,24902500],["2013-12-17",85.15,76.71493,24454900],["2013-12-18",86.14,77.60686,68387200],["2013-12-19",85.9,77.39063,44964100],["2013-12-20",86.5,78.17876,40475400],["2013-12-23",87.41,79.00119,28181800],["2013-12-24",87.45,79.03735,13852500],["2013-12-26",87.74,79.29945,15241100],["2013-12-27",87.52,79.10062,15827400],["2013-12-30",87.39,78.98315,18983700],["2013-12-31",87.96,79.49828,24890500],["2014-01-02",87.27,78.87467,29177500],["2014-01-03",86.64,78.30531,35723700],["2014-01-06",86.32,78.01604,32073100],["2014-01-07",87.12,78.73909,25860600],["2014-01-08",87.31,78.91081,27197400],["2014-01-09",87.02,78.6487,23674700],["2014-01-10",87.3,78.90179,38008900],["2014-01-13",86.01,77.73592,48842300],["2014-01-14",87.65,79.21813,37178900],["2014-01-15",88.37,79.86889,39835600],["2014-01-16",88.38,79.87791,31630100],["2014-01-17",87.88,79.42598,36895800],["2014-01-21",88.55,80.03155,26412700],["2014-01-22",88.78,80.23943,29376900],["2014-01-23",88.48,79.96825,35011900],["2014-01-24",86.74,78.39565,63974600],["2014-01-27",85.9,77.63647,63519300],["2014-01-28",85.85,77.59126,44378800],["2014-01-29",84.93,76.75977,51939300],["2014-01-30",86.5,78.17876,65833600],["2014-01-31",86.27,77.97088,45187000],["2014-02-03",84.29,76.18137,65596900],["2014-02-04",84.91,76.7417,37675500],["2014-02-05",84.69,76.54287,41721800],["2014-02-06",85.77,77.51894,32308600],["2014-02-07",87.3,78.90179,38359400],["2014-02-10",87.8,79.35371,30205400],["2014-02-11",88.8,80.25748,38635500],["2014-02-12",88.97,80.41113,32507200],["2014-02-13",89.63,81.00761,40454500],["2014-02-14",89.81,81.17034,33212400],["2014-02-18",90.25,81.56801,29546600],["2014-02-19",89.63,81.00761,41749900],["2014-02-20",90.05,81.38725,41814800],["2014-02-21",89.93,81.27877,31192200],["2014-02-24",90.41,81.71259,31500400],["2014-02-25",90.31,81.62222,26771700],["2014-02-26",90.23,81.54993,42953700],["2014-02-27",90.44,82.07902,28742400],["2014-02-28",90.34,81.98827,48609800],["2014-03-03",89.67,81.38021,38885700],["2014-03-04",90.81,82.41483,33189000],["2014-03-05",91.06,82.64171,27203300],["2014-03-06",90.98,82.56914,24063900],["2014-03-07",90.53,82.16071,31167800],["2014-03-10",90.61,82.23334,18131700],["2014-03-11",90.22,81.87937,27484300],["2014-03-12",90.56,82.18794,27977200],["2014-03-13",89.28,81.02626,48542000],["2014-03-14",88.67,80.47266,38732300],["2014-03-17",89.45,81.18053,28467200],["2014-03-18",90.53,82.16071,31250200],["2014-03-19",90.04,81.716,40869400],["2014-03-20",90.29,81.94286,31634500],["2014-03-21",89,80.95687,62754000],["2014-03-24",88.22,80.24734,77735300],["2014-03-25",88.51,80.51113,41723300],["2014-03-26",87.37,79.47417,40930400],["2014-03-27",86.88,79.02845,64784500],["2014-03-28",87.05,79.18307,39895100],["2014-03-31",87.67,79.74708,33924300],["2014-04-01",89.21,81.14787,38683800],["2014-04-02",89.44,81.35709,34631600],["2014-04-03",88.73,80.71128,30319100],["2014-04-04",86.37,78.56454,131213200],["2014-04-07",85.55,77.81863,83995800],["2014-04-08",86.34,78.53728,51495700],["2014-04-09",87.82,79.8835,45685200],["2014-04-10",85.1,77.4093,73659600],["2014-04-11",84.11,76.50879,93657400],["2014-04-14",84.77,77.10914,46500700],["2014-04-15",85.05,77.36383,84631500],["2014-04-16",86.18,78.3917,46970900],["2014-04-17",86.2,78.40992,53719500],["2014-04-21",86.84,78.99202,25947900],["2014-04-22",87.53,79.61967,38593400],["2014-04-23",86.76,78.91928,34376700],["2014-04-24",87.59,79.67427,48926300],["2014-04-25",86.19,78.4008,44334000],["2014-04-28",86.47,78.65551,58623800],["2014-04-29",87.16,79.28315,36742700],["2014-04-30",87.39,79.49237,38689400],["2014-05-01",87.65,79.72889,37127200],["2014-05-02",87.49,79.58332,40074200],["2014-05-05",87.95,80.00174,27924400],["2014-05-06",86.81,78.96477,33698500],["2014-05-07",86.56,78.73738,67489100],["2014-05-08",86.48,78.6646,46556900],["2014-05-09",86.8,78.95567,35081500],["2014-05-12",88.23,80.25643,38951100],["2014-05-13",88.29,80.31102,30311900],["2014-05-14",87.83,79.89262,26483600],["2014-05-15",87.14,79.26496,59680300],["2014-05-16",87.71,79.78344,66804100],["2014-05-19",88.32,80.33834,32017000],["2014-05-20",88,80.04723,33716000],["2014-05-21",88.84,80.8113,36837700],["2014-05-22",89.23,81.16608,30617100],["2014-05-23",89.88,81.75732,22687300],["2014-05-27",91,82.77613,29725200],["2014-05-28",90.72,82.52142,30468100],["2014-05-29",91.3,83.04901,33036100],["2014-05-30",91.31,83.0581,29906400],["2014-06-02",91.22,82.97624,30409900],["2014-06-03",91.18,82.93987,21774500],["2014-06-04",91.52,83.24911,20118300],["2014-06-05",92.29,83.94952,35583100],["2014-06-06",92.82,84.43166,22680600],["2014-06-09",92.75,84.36797,23399500],["2014-06-10",92.91,84.5135,20626000],["2014-06-11",92.89,84.4953,22878200],["2014-06-12",92.05,83.73122,35275900],["2014-06-13",92.32,83.9768,39447100],["2014-06-16",92.4,84.0496,25212300],["2014-06-17",92.45,84.09506,19977900],["2014-06-18",92.97,84.56808,34514000],["2014-06-19",92.91,84.5135,38422200],["2014-06-20",92.77,84.61295,25897500],["2014-06-23",92.79,84.63116,20837900],["2014-06-24",92.7,84.54905,31945800],["2014-06-25",93.29,85.08718,32818600],["2014-06-26",93.34,85.13277,22563900],["2014-06-27",93.75,85.50672,22877800],["2014-06-30",93.91,85.65267,19751900],["2014-07-01",94.94,86.5921,31862500],["2014-07-02",95.1,86.73804,18777300],["2014-07-03",95.7,87.28529,15291700],["2014-07-07",95.41,87.0208,23266400],["2014-07-08",94.26,85.97189,40612400],["2014-07-09",94.96,86.61037,29919000],["2014-07-10",94.66,86.33672,44245300],["2014-07-11",95.27,86.89313,19566300],["2014-07-14",95.84,87.41296,19579000],["2014-07-15",95.51,87.11199,39467500],["2014-07-16",95.89,87.45859,22052600],["2014-07-17",94.62,86.30027,43111500],["2014-07-18",96.12,87.66837,36682200],["2014-07-21",96,87.55891,29750700],["2014-07-22",96.61,88.11528,25770400],["2014-07-23",97.23,88.68078,28947500],["2014-07-24",97.12,88.58044,24707200],["2014-07-25",96.74,88.23384,29898900],["2014-07-28",96.77,88.26118,25603400],["2014-07-29",96.6,88.10614,27022200],["2014-07-30",96.98,88.45277,35348500],["2014-07-31",95.02,86.66508,50047900],["2014-08-01",94.67,86.34585,60708000],["2014-08-04",95.32,86.93871,33230500],["2014-08-05",94.59,86.27288,50331100],["2014-08-06",94.52,86.20901,34431900],["2014-08-07",94.22,85.93543,33274700],["2014-08-08",94.9,86.55564,40236900],["2014-08-11",95.46,87.06637,28277500],["2014-08-12",95.42,87.02991,28152300],["2014-08-13",96.43,87.95109,27996500],["2014-08-14",96.93,88.40714,25006600],["2014-08-15",97.4,88.8358,55205500],["2014-08-18",98.15,89.51986,38938300],["2014-08-19",98.7,90.0215,21363400],["2014-08-20",98.7,90.0215,23435600],["2014-08-21",98.9,90.20391,19339500],["2014-08-22",99.05,90.34073,24692000],["2014-08-25",99.4,90.65994,24124700],["2014-08-26",99.5,90.75117,20100400],["2014-08-27",99.52,90.76939,15589100],["2014-08-28",99.41,90.6691,23563900],["2014-08-29",99.78,91.00655,17906300],["2014-09-02",100.07,91.27104,18326800],["2014-09-03",99.48,90.73293,25950700],["2014-09-04",99.39,90.65083,24663500],["2014-09-05",99.89,91.10687,30798200],["2014-09-08",100.08,91.28017,25571300],["2014-09-09",99.25,90.52314,36449200],["2014-09-10",100.07,91.27104,31080100],["2014-09-11",99.99,91.19807,28691900],["2014-09-12",99.48,90.73293,30444400],["2014-09-15",98.52,89.85734,32972200],["2014-09-16",99.38,90.64171,38166900],["2014-09-17",99.53,90.77853,37196500],["2014-09-18",100.28,91.46258,30196700],["2014-09-19",99.98,91.40589,46918000],["2014-09-22",99.05,90.55563,48658000],["2014-09-23",98.78,90.30882,33989600],["2014-09-24",99.84,91.2779,35959000],["2014-09-25",97.74,89.35797,68642500],["2014-09-26",98.78,90.30882,56106200],["2014-09-29",98.65,90.18997,33342700],["2014-09-30",98.79,90.31797,41834300],["2014-10-01",97.21,88.87345,58164900],["2014-10-02",97.21,88.87345,54501300],["2014-10-03",98.17,89.75109,41627800],["2014-10-06",97.96,89.55913,36038700],["2014-10-07",96.57,88.28831,45154000],["2014-10-08",98.45,90.00709,64931600],["2014-10-09",96.86,88.55345,62497100],["2014-10-10",94.44,86.34098,77579400],["2014-10-13",92.96,84.98792,80835900],["2014-10-14",92.97,84.99706,71814500],["2014-10-15",92.37,84.44851,108847800],["2014-10-16",91.79,83.91827,93165800],["2014-10-17",93,85.02448,69546700],["2014-10-20",94.39,86.29527,41479300],["2014-10-21",96.87,88.56261,53609800],["2014-10-22",96.37,88.1055,39178000],["2014-10-23",97.82,89.43114,48123800],["2014-10-24",98.62,90.16253,43157600],["2014-10-27",98.69,90.22652,29545700],["2014-10-28",100.18,91.58875,34495100],["2014-10-29",99.81,91.25047,40552800],["2014-10-30",100.02,91.44247,35935800],["2014-10-31",101.4,92.7041,54254100],["2014-11-03",101.7,92.97839,33481000],["2014-11-04",101.36,92.66754,22773300],["2014-11-05",101.37,92.67668,25818600],["2014-11-06",101.69,92.96925,24671900],["2014-11-07",101.6,92.88698,20931700],["2014-11-10",101.96,93.2161,20360000],["2014-11-11",102.28,93.50864,15454000],["2014-11-12",102.46,93.67319,22050300],["2014-11-13",102.9,94.07547,28027800],["2014-11-14",103.22,94.36803,19251300],["2014-11-17",102.91,94.08463,23361600],["2014-11-18",103.68,94.7886,26336800],["2014-11-19",103.21,94.3589,23760200],["2014-11-20",103.67,94.77943,22874000],["2014-11-21",103.87,94.96229,34049100],["2014-11-24",104.68,95.70284,17928300],["2014-11-25",104.84,95.84908,17526000],["2014-11-26",105.52,96.47077,18973800],["2014-11-28",106.01,96.91877,17360400],["2014-12-01",104.81,95.82168,35969500],["2014-12-02",105.23,96.20567,26031300],["2014-12-03",105.42,96.37935,32974300],["2014-12-04",105.37,96.33363,31008800],["2014-12-05",105.38,96.34278,25622200],["2014-12-08",104.63,95.65712,32685800],["2014-12-09",104.96,95.95882,46035100],["2014-12-10",103.31,94.45033,39330100],["2014-12-11",103.8,94.89831,47576000],["2014-12-12",102.67,93.8652,46889400],["2014-12-15",101.61,92.8961,52968400],["2014-12-16",99.98,91.40589,65348600],["2014-12-17",101.8,93.06984,79715300],["2014-12-18",104.25,95.30972,49840900],["2014-12-19",104.32,95.7291,51419900],["2014-12-22",104.58,95.96764,33869200],["2014-12-23",104.21,95.62814,30156900],["2014-12-24",104.3,95.71071,14291300],["2014-12-26",105.04,96.38979,13924300],["2014-12-29",105.02,96.37143,17073800],["2014-12-30",104.32,95.7291,18604000],["2014-12-31",103.25,94.7472,24367100],["2015-01-02",102.94,94.46273,31314600],["2015-01-05",101.43,93.07709,36521300],["2015-01-06",100.07,91.82905,66205500],["2015-01-07",101.36,93.01282,37577400],["2015-01-08",103.3,94.7931,40212600],["2015-01-09",102.62,94.16907,41410100],["2015-01-12",101.55,93.18721,34129800],["2015-01-13",101.52,93.15965,56162300],["2015-01-14",100.96,92.64577,51354200],["2015-01-15",99.65,91.44364,51005400],["2015-01-16",100.82,92.5173,35362200],["2015-01-20",101.62,93.2514,30964100],["2015-01-21",102.14,93.72861,40128800],["2015-01-22",104.03,95.46294,40887200],["2015-01-23",104.26,95.67401,34783000],["2015-01-26",104.14,95.56391,19960900],["2015-01-27",101.44,93.08625,45253200],["2015-01-28",100.92,92.60905,43591700],["2015-01-29",101.89,93.49918,46539700],["2015-01-30",101.1,92.77425,42927600],["2015-02-02",101.98,93.58179,43624700],["2015-02-03",102.96,94.48108,30750400],["2015-02-04",102.87,94.39848,34073200],["2015-02-05",103.76,95.21519,23605500],["2015-02-06",103.13,94.63705,34169300],["2015-02-09",102.8,94.33426,22604700],["2015-02-10",104.4,95.80247,23686500],["2015-02-11",104.78,96.1512,20303600],["2015-02-12",106,97.27073,22520300],["2015-02-13",106.91,98.10577,29030200],["2015-02-17",107.01,98.19755,17675300],["2015-02-18",107.16,98.33519,15149600],["2015-02-19",107.69,98.82154,19828100],["2015-02-20",108.41,99.48225,28336700],["2015-02-23",108.52,99.58318,17868000],["2015-02-24",108.6,99.65661,19745000],["2015-02-25",108.33,99.40884,19472300],["2015-02-26",108.88,99.91353,22255500],["2015-02-27",108.4,99.47308,27757600],["2015-03-02",109.38,100.37239,22988600],["2015-03-03",108.87,99.90437,20788900],["2015-03-04",108.45,99.51896,21007400],["2015-03-05",108.64,99.69334,15381000],["2015-03-06",107.41,98.56462,30990400],["2015-03-09",107.72,98.84908,26237100],["2015-03-10",105.72,97.0138,34234500],["2015-03-11",105.11,96.45399,25459700],["2015-03-12",105.8,97.08718,21473200],["2015-03-13",105.34,96.66506,42021100],["2015-03-16",106.7,97.91308,25674100],["2015-03-17",106.87,98.06908,19603800],["2015-03-18",107.92,99.03261,40622200],["2015-03-19",108.08,99.17944,31314000],["2015-03-20",108.53,99.82147,31761400],["2015-03-23",108.32,99.62828,17268500],["2015-03-24",107.93,99.26955,22445300],["2015-03-25",105.46,96.99776,41581400],["2015-03-26",105.1,96.66663,47846300],["2015-03-27",105.52,97.05296,33878400],["2015-03-30",106.73,98.16584,30570200],["2015-03-31",105.6,97.12656,30488100],["2015-04-01",105.05,96.62067,32970500],["2015-04-02",105.12,96.68507,19164200],["2015-04-06",105.98,97.47604,24451100],["2015-04-07",105.8,97.31048,19379400],["2015-04-08",106.64,98.08308,25866900],["2015-04-09",107.31,98.6993,23114700],["2015-04-10",107.75,99.104,17164300],["2015-04-13",107.48,98.85567,17783500],["2015-04-14",107.17,98.57055,23755700],["2015-04-15",107.84,99.18679,21128600],["2015-04-16",107.69,99.04881,16195300],["2015-04-17",106.01,97.50362,46514000],["2015-04-20",107.6,98.96603,28945900],["2015-04-21",108.06,99.38914,22759800],["2015-04-22",108.65,99.93179,21429200],["2015-04-23",109.06,100.3089,29473200],["2015-04-24",110.54,101.67013,32508100],["2015-04-27",110.26,101.4126,31121300],["2015-04-28",110.04,101.21024,36849200],["2015-04-29",109.35,100.57564,34043900],["2015-04-30",107.63,98.99362,44080500],["2015-05-01",109.05,100.29972,32874300],["2015-05-04",109.23,100.46525,23507300],["2015-05-05",107.45,98.82808,47843300],["2015-05-06",106.71,98.14747,42687200],["2015-05-07",107.35,98.73609,29335800],["2015-05-08",108.69,99.96859,33023300],["2015-05-11",108.27,99.58228,19679300],["2015-05-12",107.78,99.13159,33665000],["2015-05-13",108,99.33397,20738400],["2015-05-14",109.58,100.78716,23904200],["2015-05-15",109.58,100.78716,23937400],["2015-05-18",110.06,101.22867,17631100],["2015-05-19",109.94,101.11826,14212900],["2015-05-20",110.01,101.18267,21131900],["2015-05-21",110.58,101.70692,16771800],["2015-05-22",110.47,101.60577,13543800],["2015-05-26",109.2,100.43764,25488400],["2015-05-27",110.96,102.05643,30572700],["2015-05-28",110.71,101.82648,17302400],["2015-05-29",110.05,101.21945,30383000],["2015-06-01",110.42,101.55977,24570200],["2015-06-02",110.07,101.23782,19449600],["2015-06-03",110.4,101.54136,20507200],["2015-06-04",109.56,100.76879,31374600],["2015-06-05",109.3,100.52965,22641700],["2015-06-08",108.19,99.50869,24549200],["2015-06-09",108.01,99.34314,27554600],["2015-06-10",109.49,100.70438,30297900],["2015-06-11",109.65,100.85156,17593500],["2015-06-12",108.75,100.02379,27201800],["2015-06-15",108.21,99.5271,31238800],["2015-06-16",108.8,100.06975,16456900],["2015-06-17",109.1,100.3457,23296700],["2015-06-18",110.69,101.80809,43032400],["2015-06-19",109.89,101.30476,27877600],["2015-06-22",110.7,102.05147,19120900],["2015-06-23",110.79,102.13447,18127900],["2015-06-24",110.22,101.60894,15815900],["2015-06-25",110,101.40615,18326700],["2015-06-26",109.27,100.73319,32311700],["2015-06-29",106.69,98.35473,50874900],["2015-06-30",107.07,98.70506,34809900],["2015-07-01",107.92,99.48866,21293000],["2015-07-02",107.95,99.51628,20499400],["2015-07-06",107.7,99.28584,24311000],["2015-07-07",107.97,99.53478,44230800],["2015-07-08",106.09,97.80164,39691500],["2015-07-09",106.03,97.74631,28381000],["2015-07-10",107.65,99.23977,26415800],["2015-07-13",109.54,100.98211,25780700],["2015-07-14",110.26,101.64585,21977200],["2015-07-15",110.38,101.75645,28631500],["2015-07-16",111.94,103.19458,29838900],["2015-07-17",113.59,104.7157,35926800],["2015-07-20",113.98,105.07522,26539000],["2015-07-21",113.91,105.0107,35468900],["2015-07-22",112.62,103.82148,35575000],["2015-07-23",112.2,103.43428,25698300],["2015-07-24",111.1,102.42023,30844700],["2015-07-27",110.18,101.57212,35994800],["2015-07-28",111.13,102.44788,33553500],["2015-07-29",111.55,102.83505,26714100],["2015-07-30",112.08,103.32363,25438100],["2015-07-31",111.95,103.20381,22081700],["2015-08-03",111.6,102.88116,25001800],["2015-08-04",111.39,102.68758,22132300],["2015-08-05",112.25,103.48039,28989900],["2015-08-06",110.45,101.82099,42125400],["2015-08-07",110.31,101.69196,30006800],["2015-08-10",111.57,102.85352,21500800],["2015-08-11",110.14,101.53524,36123300],["2015-08-12",110.52,101.88554,41889000],["2015-08-13",110.34,101.71957,22510500],["2015-08-14",110.51,101.87632,17924900],["2015-08-17",111.43,102.72446,21224900],["2015-08-18",110.86,102.19899,13984400],["2015-08-19",110.13,101.52598,42511400],["2015-08-20",107.08,98.71428,57747300],["2015-08-21",102.4,94.39993,97763400],["2015-08-24",98.46,90.76774,150829900],["2015-08-25",98.09,90.4266,75088300],["2015-08-26",103.03,94.98071,104103800],["2015-08-27",105.64,97.3868,69377700],["2015-08-28",105.62,97.36834,49919600],["2015-08-31",104.31,96.1607,39549400],["2015-09-01",101.05,93.15542,73155500],["2015-09-02",103.9,95.78274,43963600],["2015-09-03",103.39,95.31259,45131800],["2015-09-04",102.16,94.17866,49379600],["2015-09-08",105.04,96.83366,37343500],["2015-09-09",103.86,95.74583,47146700],["2015-09-10",104.99,96.78757,47686700],["2015-09-11",105.57,97.32227,29106100],["2015-09-14",105.25,97.02728,19718800],["2015-09-15",106.49,98.17041,30020200],["2015-09-16",107.09,98.72349,31329100],["2015-09-17",107.13,98.76037,56139800],["2015-09-18",105.35,97.35572,48384000],["2015-09-21",105.68,97.66069,35772600],["2015-09-22",104.1,96.20057,47359700],["2015-09-23",104.18,96.27452,21775100],["2015-09-24",103.8,95.92334,38284300],["2015-09-25",102.92,95.11013,44700000],["2015-09-28",99.99,92.40244,44077500],["2015-09-29",99.47,91.92194,49315500],["2015-09-30",101.76,94.03815,41411400],["2015-10-01",102.22,94.46323,39339100],["2015-10-02",104.01,96.11741,59370900],["2015-10-05",105.5,97.49434,32853500],["2015-10-06",105,97.0323,33051500],["2015-10-07",105.63,97.61449,37389300],["2015-10-08",106.05,98.0026,50188900],["2015-10-09",106.53,98.44619,23916200],["2015-10-12",106.79,98.68645,16162000],["2015-10-13",106.1,98.0488,26999600],["2015-10-14",105.93,97.89169,30902600],["2015-10-15",107.67,99.49968,38393800],["2015-10-16",108.12,99.91556,27091100],["2015-10-19",108.74,100.48846,23776300],["2015-10-20",108.18,99.97101,23404700],["2015-10-21",107.52,99.36108,30195200],["2015-10-22",109.71,101.38487,42778700],["2015-10-23",112.78,104.2219,53170900],["2015-10-26",112.85,104.28661,25918000],["2015-10-27",113.08,104.49915,31390500],["2015-10-28",114.02,105.36781,42221900],["2015-10-29",113.84,105.20148,24913300],["2015-10-30",113.33,104.73019,27199200],["2015-11-02",114.61,105.91304,22176900],["2015-11-03",115.01,106.28273,20418400],["2015-11-04",115.02,106.29193,28633000],["2015-11-05",114.71,106.00547,25004100],["2015-11-06",114.79,106.07939,29924900],["2015-11-09",113.57,104.95199,33479800],["2015-11-10",113.28,104.68397,35452100],["2015-11-11",113.14,104.5546,22748800],["2015-11-12",112.04,103.53807,31196900],["2015-11-13",109.84,101.50503,52836000],["2015-11-16",111.42,102.96513,33980600],["2015-11-17",111.49,103.02979,30579500],["2015-11-18",113.63,105.00741,32966500],["2015-11-19",113.71,105.08131,26188100],["2015-11-20",114.48,105.79294,22727600],["2015-11-23",114.15,105.48798,20696200],["2015-11-24",114.05,105.39553,26374400],["2015-11-25",114.15,105.48798,14159900],["2015-11-27",114.31,105.63581,8828000],["2015-11-30",114.02,105.36781,25041600],["2015-12-01",115.16,106.4213,28639400],["2015-12-02",114.45,105.76517,22395500],["2015-12-03",112.51,103.97242,42754300],["2015-12-04",115.14,106.40283,40037300],["2015-12-07",114.62,105.92231,25892100],["2015-12-08",114.63,105.93155,30792600],["2015-12-09",112.89,104.32358,48509200],["2015-12-10",113.4,104.7949,30154600],["2015-12-11",110.79,102.38293,56022200],["2015-12-14",111.63,103.15918,53098500],["2015-12-15",112.31,103.78756,48428000],["2015-12-16",113.98,105.33086,44944100],["2015-12-17",112.32,103.79681,45668800],["2015-12-18",109.83,101.80574,53746100],["2015-12-21",111.05,102.93663,26432800],["2015-12-22",111.78,103.61328,26540300],["2015-12-23",112.61,104.38265,25656900],["2015-12-24",112.59,104.36408,11468600],["2015-12-28",112.53,104.30851,19183600],["2015-12-29",114.3,105.94918,27725700],["2015-12-30",113.27,104.99442,19520100],["2015-12-31",111.86,103.68743,29886800],["2016-01-04",109.5,101.49989,50807600],["2016-01-05",109.31,101.32375,38795200],["2016-01-06",108.26,100.35043,41891100],["2016-01-07",104.87,97.20813,61386300],["2016-01-08",104.01,96.41096,69344000],["2016-01-11",104.33,96.70758,50024100],["2016-01-12",105.54,97.82919,46734200],["2016-01-13",101.9,94.45511,69870700],["2016-01-14",104.07,96.46657,78445700],["2016-01-15",100.84,93.47258,91443900],["2016-01-19",101.06,93.67651,56563800],["2016-01-20",100.75,93.38915,86675000],["2016-01-21",100.85,93.48186,61660100],["2016-01-22",103.77,96.18851,42229800],["2016-01-25",102.23,94.76102,38881500],["2016-01-26",103.15,95.61382,36143900],["2016-01-27",100.58,93.23157,54524700],["2016-01-28",102,94.54782,47641500],["2016-01-29",104.13,96.5222,54245100],["2016-02-01",104.41,96.78174,32750300],["2016-02-02",102.15,94.68688,44928100],["2016-02-03",101.66,94.23266,61572900],["2016-02-04",101.65,94.2234,49321600],["2016-02-05",98.12,90.95132,70749900],["2016-02-08",96.62,89.56087,91673100],["2016-02-09",96.32,89.28281,73778400],["2016-02-10",96.69,89.62578,59421700],["2016-02-11",96.55,89.496,76839200],["2016-02-12",98.02,90.85859,49186500],["2016-02-16",100.23,92.90714,40565900],["2016-02-17",102.5,95.01128,41766500],["2016-02-18",101.33,93.92678,38991500],["2016-02-19",101.63,94.20484,28257900],["2016-02-22",103.28,95.7343,23979100],["2016-02-23",101.58,94.1585,29869700],["2016-02-24",102.55,95.05764,40739100],["2016-02-25",103.56,95.99384,29389300],["2016-02-26",103.43,95.87332,30925000],["2016-02-29",102.5,95.01128,27553900],["2016-03-01",105.79,98.06091,37699800],["2016-03-02",105.83,98.09799,29209800],["2016-03-03",105.63,97.9126,25474600],["2016-03-04",105.67,97.94968,31655400],["2016-03-07",105.02,97.34716,25861200],["2016-03-08",104.15,96.54078,28898500],["2016-03-09",104.82,97.16177,31047400],["2016-03-10",104.66,97.0135,44236100],["2016-03-11",106.49,98.70978,31454000],["2016-03-14",106.67,98.87662,25374900],["2016-03-15",106.63,98.83955,26524600],["2016-03-16",107.58,99.72012,31693100],["2016-03-17",107.52,99.66453,29623700],["2016-03-18",107.37,99.82073,37682300],["2016-03-21",107.79,100.21119,17288600],["2016-03-22",108.12,100.51799,18840300],["2016-03-23",107.23,99.69054,20912900],["2016-03-24",107.26,99.71846,19017300],["2016-03-28",107.11,99.57902,13892300],["2016-03-29",108.83,101.17804,29963900],["2016-03-30",109.36,101.67077,23807200],["2016-03-31",109.2,101.52203,21447200],["2016-04-01",110.36,102.60048,26389000],["2016-04-04",109.94,102.21002,17163000],["2016-04-05",108.88,101.22456,20107900],["2016-04-06",110.67,102.88867,25056000],["2016-04-07",109.08,101.41047,28567200],["2016-04-08",109,101.33612,22898000],["2016-04-11",108.6,100.96423,25772100],["2016-04-12",109.51,101.81025,28564100],["2016-04-13",110.91,103.11182,25356700],["2016-04-14",110.92,103.12111,17199700],["2016-04-15",110.64,102.8608,21353300],["2016-04-18",111.23,103.40931,17126100],["2016-04-19",110.55,102.77713,42481400],["2016-04-20",110.64,102.8608,18078300],["2016-04-21",110.65,102.87009,20216000],["2016-04-22",108.98,101.31751,39074000],["2016-04-25",108.98,101.31751,14351900],["2016-04-26",108.45,100.82475,19118300],["2016-04-27",107.58,100.01596,33059800],["2016-04-28",106.28,98.80734,29818200],["2016-04-29",105.72,98.28672,67502800],["2016-05-02",106.72,99.21641,24813800],["2016-05-03",105.73,98.29602,38569400],["2016-05-04",105.05,97.66386,27474500],["2016-05-05",105.02,97.63597,20788100],["2016-05-06",105.58,98.15658,30758500],["2016-05-09",105.88,98.43546,19289600],["2016-05-10",107.33,99.78354,21178900],["2016-05-11",106.36,98.88171,20966300],["2016-05-12",105.89,98.44479,29196300],["2016-05-13",105.5,98.08221,21059300],["2016-05-16",106.82,99.30936,18311900],["2016-05-17",105.48,98.06363,29932700],["2016-05-18",105.86,98.41689,27524400],["2016-05-19",105.31,97.90556,27334600],["2016-05-20",106.47,98.98399,29549600],["2016-05-23",106.33,98.85383,15729800],["2016-05-24",108.46,100.83408,29931300],["2016-05-25",109.24,101.55923,37951700],["2016-05-26",109.56,101.85672,21885900],["2016-05-27",110.13,102.38664,19870000],["2016-05-31",110.34,102.58186,24366100],["2016-06-01",110.35,102.59121,19571500],["2016-06-02",110.58,102.80501,15696600],["2016-06-03",110.06,102.32158,20269900],["2016-06-06",110.46,102.69344,12502400],["2016-06-07",110.18,102.43315,12184300],["2016-06-08",110.37,102.60977,14568700],["2016-06-09",110.19,102.44241,17571600],["2016-06-10",108.94,101.28034,32965000],["2016-06-13",108.03,100.4343,25154700],["2016-06-14",108.03,100.4343,24588500],["2016-06-15",107.72,100.14612,24605700],["2016-06-16",108.04,100.44363,32079900],["2016-06-17",106.49,99.2663,29208800],["2016-06-20",107.16,99.89082,20562800],["2016-06-21",107.5,100.20777,22804100],["2016-06-22",107.24,99.96539,22724200],["2016-06-23",108.77,101.3916,18714200],["2016-06-24",104.29,97.21552,68012700],["2016-06-27",102.22,95.28593,48222600],["2016-06-28",104.46,97.37399,28260600],["2016-06-29",106.31,99.09848,31356700],["2016-06-30",107.54,100.24506,36300800],["2016-07-01",108.08,100.74841,19902800],["2016-07-05",107.42,100.1332,21167900],["2016-07-06",108.3,100.95349,24579300],["2016-07-07",108.62,101.2518,19161700],["2016-07-08",110.3,102.81783,29457900],["2016-07-11",110.93,103.40508,20218500],["2016-07-12",111.49,103.92711,21906100],["2016-07-13",111.22,103.67541,21107800],["2016-07-14",111.98,104.38387,20871000],["2016-07-15",111.8,104.2161,17999300],["2016-07-18",112.54,104.90586,20713900],["2016-07-19",112.13,104.52369,18936700],["2016-07-20",113.44,105.74485,24997900],["2016-07-21",113.18,105.50246,18885400],["2016-07-22",113.65,105.94058,20003400],["2016-07-25",113.66,105.94991,12968100],["2016-07-26",113.79,106.0711,21223800],["2016-07-27",114.58,106.8075,27646100],["2016-07-28",114.98,107.18036,16939700],["2016-07-29",115.23,107.41341,22385300],["2016-08-01",115.84,107.982,13990100],["2016-08-02",114.96,107.16171,21278400],["2016-08-03",115.34,107.51595,15011300],["2016-08-04",115.67,107.82355,12835300],["2016-08-05",116.78,108.85825,23196600],["2016-08-08",116.65,108.73708,12358200],["2016-08-09",116.92,108.98875,13276500],["2016-08-10",116.62,108.70911,14688400],["2016-08-11",117.12,109.17519,12969800],["2016-08-12",117.2,109.24975,19379000],["2016-08-15",117.7,109.71582,11777800],["2016-08-16",117.05,109.10997,14161400],["2016-08-17",117.26,109.3057,15980300],["2016-08-18",117.29,109.33367,10036300],["2016-08-19",117.26,109.3057,18743000],["2016-08-22",117.35,109.3896,14500600],["2016-08-23",117.56,109.58534,11997900],["2016-08-24",116.8,108.8769,17728700],["2016-08-25",116.61,108.69979,24266300],["2016-08-26",116.78,108.85825,23896000],["2016-08-29",116.94,109.00742,11184900],["2016-08-30",116.56,108.65318,19843300],["2016-08-31",116.44,108.54132,16169800],["2016-09-01",116.74,108.82098,20944700],["2016-09-02",117.12,109.17519,18088200],["2016-09-06",117.85,109.85567,18525200],["2016-09-07",117.92,109.92092,17546900],["2016-09-08",117.23,109.27774,20125300],["2016-09-09",114.28,106.52782,50813300],["2016-09-12",116.33,108.4388,39646000],["2016-09-13",115.29,107.46933,45863900],["2016-09-14",115.84,107.982,28221800],["2016-09-15",117.64,109.65991,38521400],["2016-09-16",117.29,109.60759,27596500],["2016-09-19",116.78,109.131,16222900],["2016-09-20",117,109.33658,18078600],["2016-09-21",118.15,110.41127,31546800],["2016-09-22",119.09,111.2897,22614400],["2016-09-23",118.33,110.57946,22213400],["2016-09-26",117.34,109.65432,16403900],["2016-09-27",118.5,110.73833,20238400],["2016-09-28",118.7,110.92521,14794300],["2016-09-29",117.84,110.12156,27207500],["2016-09-30",118.72,110.94394,25543200],["2016-10-03",118.55,110.78507,19216400],["2016-10-04",118.37,110.61686,21239700],["2016-10-05",118.79,111.00936,14481300],["2016-10-06",118.73,110.95329,11987100],["2016-10-07",118.47,110.7103,19984200],["2016-10-10",119.22,111.41116,19687300],["2016-10-11",117.52,109.82253,27774400],["2016-10-12",117.42,109.72908,14267800],["2016-10-13",117,109.33658,22821000],["2016-10-14",117.14,109.46741,21313300],["2016-10-17",116.82,109.16836,14182700],["2016-10-18",117.86,110.14024,19276700],["2016-10-19",117.85,110.13089,13702900],["2016-10-20",117.71,110.00011,18132200],["2016-10-21",118.15,110.41127,15707800],["2016-10-24",119.57,111.73824,19143000],["2016-10-25",119.19,111.38318,20341800],["2016-10-26",118.38,110.6262,20463700],["2016-10-27",117.84,110.12156,19099800],["2016-10-28",117.1,109.43003,35369300],["2016-10-31",116.99,109.32722,18749400],["2016-11-01",116.11,108.5049,23498700],["2016-11-02",115.18,107.6358,26960100],["2016-11-03",114.05,106.5798,36205200],["2016-11-04",113.65,106.206,26997500],["2016-11-07",116.35,108.72915,26591200],["2016-11-08",117.11,109.43937,20777900],["2016-11-09",117.65,109.94401,70234400],["2016-11-10",115.75,108.16846,72825400],["2016-11-11",115.8,108.21519,41115200],["2016-11-14",114.63,107.12183,35906000],["2016-11-15",116.22,108.60768,31796600],["2016-11-16",116.91,109.25248,16538100],["2016-11-17",117.76,110.04678,20598600],["2016-11-18",117.32,109.6356,16428700],["2016-11-21",118.54,110.77571,20268500],["2016-11-22",118.9,111.11212,18850600],["2016-11-23",118.42,110.66359,22926000],["2016-11-25",118.8,111.0187,7162800],["2016-11-28",118.53,110.76635,13479000],["2016-11-29",118.94,111.14951,18553000],["2016-11-30",117.5,109.80383,30405300],["2016-12-01",115.47,107.90682,39796600],["2016-12-02",115.7,108.12174,32876800],["2016-12-05",116.6,108.96278,21419700],["2016-12-06",116.88,109.22445,27293300],["2016-12-07",118.36,110.60751,26622400],["2016-12-08",118.57,110.80375,18578400],["2016-12-09",119.5,111.67285,21863100],["2016-12-12",118.96,111.16818,23259300],["2016-12-13",120.46,112.56998,54477900],["2016-12-14",120.21,112.33634,28746000],["2016-12-15",120.4,112.51391,22762300],["2016-12-16",119.6,112.09681,26283900],["2016-12-19",120.09,112.55604,21138700],["2016-12-20",120.55,112.98724,11461800],["2016-12-21",120.46,112.90285,7079300],["2016-12-22",120.12,112.58418,16645000],["2016-12-23",120.2,112.65915,9007500],["2016-12-27",120.82,113.24026,16110600],["2016-12-28",119.88,112.35924,17975200],["2016-12-29",119.71,112.19991,13267500],["2016-12-30",118.48,111.04704,41749000],["2017-01-03",119.54,112.04057,22307600],["2017-01-04",120.19,112.64977,19749100],["2017-01-05",120.87,113.28713,20644300],["2017-01-06",121.93,114.28063,24074300],["2017-01-09",122.33,114.65553,18909200],["2017-01-10",122.6,114.90862,16176600],["2017-01-11",122.93,115.2179,20686000],["2017-01-12",122.74,115.0398,19622500],["2017-01-13",123.16,115.43349,16930800],["2017-01-17",122.79,115.0867,14538500],["2017-01-18",123.04,115.32101,12499700],["2017-01-19",122.98,115.26476,12710700],["2017-01-20",123.25,115.51781,22091000],["2017-01-23",123.35,115.61153,17434200],["2017-01-24",124.18,116.38948,17640900],["2017-01-25",125.43,117.56105,15036200],["2017-01-26",125.56,117.68289,16052200],["2017-01-27",125.8,117.90786,15053000],["2017-01-30",124.82,116.98935,25006700],["2017-01-31",124.57,116.755,19091100],["2017-02-01",125.43,117.56105,22861900],["2017-02-02",125.32,117.45796,15101400],["2017-02-03",125.68,117.79537,16957200],["2017-02-06",125.83,117.93594,11630100],["2017-02-07",126.29,118.36711,17541100],["2017-02-08",126.5,118.56391,12569100],["2017-02-09",126.96,118.99509,17542700],["2017-02-10",127.38,119.38871,13915700],["2017-02-13",128.10001,120.06357,19120200],["2017-02-14",128.53,120.46658,16333500],["2017-02-15",129.28999,121.17892,17891400],["2017-02-16",129.25,121.1414,15098300],["2017-02-17",129.81,121.6663,15563700],["2017-02-21",130.45,122.26612,18479600],["2017-02-22",130.5,122.31298,12110900],["2017-02-23",130.00999,121.85372,17489000],["2017-02-24",130.25999,122.08801,18624500],["2017-02-27",130.42,122.23801,12008700],["2017-02-28",130.02,121.86313,16598600],["2017-03-01",131.44,123.19405,25813800],["2017-03-02",130.78,122.5754,19951400],["2017-03-03",131.02,122.80038,13722700],["2017-03-06",130.73,122.52856,12026200],["2017-03-07",130.50999,122.32236,15500900],["2017-03-08",130.74001,122.53793,15776000],["2017-03-09",130.84,122.63163,20855300],["2017-03-10",131.39,123.14716,21922600],["2017-03-13",131.61,123.35335,10731600],["2017-03-14",131.28999,123.05344,14019700],["2017-03-15",132.10001,123.81264,22709100],["2017-03-16",132.00999,123.72826,18457300],["2017-03-17",131.69,123.68505,21234500],["2017-03-20",131.81,123.79774,10105200],["2017-03-21",129.81,121.91935,35841900],["2017-03-22",130.69,122.74581,29177900],["2017-03-23",130.36,122.43592,20311700],["2017-03-24",130.63,122.6895,22967600],["2017-03-27",130.84,122.88671,18472400],["2017-03-28",131.64,123.63807,23721900],["2017-03-29",132.25,124.21104,13710000],["2017-03-30",132.47,124.41761,16092400],["2017-03-31",132.38,124.33309,19841400],["2017-04-03",132.3,124.258,23700300],["2017-04-04",132.50999,124.45519,13400000],["2017-04-05",131.97,123.94806,32011200],["2017-04-06",132.03999,124.01379,18832200],["2017-04-07",131.97,123.94806,16743100],["2017-04-10",132.02,123.99502,15619300],["2017-04-11",131.45,123.45966,33778400],["2017-04-12",130.92,122.96184,15955200],["2017-04-13",130.39999,122.47343,23683000],["2017-04-17",131.48,123.4878,13325500],["2017-04-18",131.28,123.29994,12841100],["2017-04-19",131.49001,123.49721,17764800],["2017-04-20",132.59,124.53033,21977900],["2017-04-21",132.56,124.50218,22454900],["2017-04-24",134.16,126.00493,22469900],["2017-04-25",135.13,126.91591,19384400],["2017-04-26",134.94,126.73748,25398500],["2017-04-27",135.75,127.49826,16136500],["2017-04-28",135.99001,127.72369,22771900],["2017-05-01",137.2,128.86012,24815500],["2017-05-02",137.42999,129.07611,18345100],["2017-05-03",136.99001,128.66284,23827600],["2017-05-04",137.03999,128.70984,14630100],["2017-05-05",137.53999,129.17947,19330700],["2017-05-08",137.84,129.46123,13279900],["2017-05-09",138.32001,129.91206,28426100],["2017-05-10",138.39999,129.98717,20499400],["2017-05-11",138.28999,129.88388,27232100],["2017-05-12",138.60001,130.17505,19738600],["2017-05-15",139.03999,130.58823,20481300],["2017-05-16",139.62,131.133,21786000],["2017-05-17",136.07001,127.79882,55642200],["2017-05-18",137.25999,128.91647,41319900],["2017-05-19",137.84,129.46123,36730100],["2017-05-22",139,130.5507,19509700],["2017-05-23",139.14,130.68222,19687500],["2017-05-24",139.78,131.28329,15891900],["2017-05-25",140.97,132.401,23928600],["2017-05-26",141.22,132.63576,13851600],["2017-05-30",141.34,132.74844,20306400],["2017-05-31",141.28999,132.70152,33229400],["2017-06-01",141.84,133.21808,20120700],["2017-06-02",143.46001,134.73967,37222900],["2017-06-05",143.42999,134.71138,15727500],["2017-06-06",142.86,134.17612,22393000],["2017-06-07",143.42,134.702,18842400],["2017-06-08",143.57001,134.84296,25417400],["2017-06-09",139.98,131.47115,109783700],["2017-06-12",139.23,130.76669,104454000],["2017-06-13",140.36,131.82803,51193000],["2017-06-14",139.75,131.25517,60093800],["2017-06-15",139.13,130.67282,55145200],["2017-06-16",138.14999,130.10582,48087400],["2017-06-19",140.46001,132.28133,39626500],["2017-06-20",139.36,131.24542,40935100],["2017-06-21",140.74001,132.54503,35743400],["2017-06-22",140.7,132.5074,24099100],["2017-06-23",141.24001,133.01591,21654300],["2017-06-26",140.58,132.39439,34411100],["2017-06-27",138.03,129.99284,65957800],["2017-06-28",140.02,131.86697,57427200],["2017-06-29",137.59,129.57845,88769400],["2017-06-30",137.64,129.62558,68898300],["2017-07-03",136.19,128.26003,32797000],["2017-07-05",137.53,129.52193,42116600],["2017-07-06",136.28999,128.35414,48430500],["2017-07-07",137.75999,129.73854,36970400],["2017-07-10",138.66,130.58615,24853500],["2017-07-11",139.05,130.95345,31517700],["2017-07-12",140.7,132.5074,36045800],["2017-07-13",141.00999,132.7993,31073600],["2017-07-14",142.12,133.84468,34544800],["2017-07-17",142.19,133.9106,25343200],["2017-07-18",143.14,134.80528,25748500],["2017-07-19",143.98,135.59641,33752300],["2017-07-20",144.17,135.77531,36139400],["2017-07-21",144.11,135.71887,39697100],["2017-07-24",144.77,136.34036,26712700],["2017-07-25",144.39999,135.99196,28120900],["2017-07-26",144.87,136.43457,18610600],["2017-07-27",143.96001,135.57758,80665900],["2017-07-28",143.84,135.46457,38013200],["2017-07-31",143.23,134.89005,33848600],["2017-08-01",143.56,135.20085,20149400],["2017-08-02",143.95,135.56816,41769700],["2017-08-03",143.39,135.04074,27112800],["2017-08-04",143.64999,135.28554,29472900],["2017-08-07",144.56,136.14265,17933900],["2017-08-08",144.31,135.90717,30810400],["2017-08-09",144.12,135.72824,36169500],["2017-08-10",141.03,132.81819,63331700],["2017-08-11",142.10001,133.82585,45862500],["2017-08-14",143.92999,135.5493,34161000],["2017-08-15",144.03,135.64351,25509200],["2017-08-16",144.28,135.87894,31913000],["2017-08-17",141.33,133.10072,70191000],["2017-08-18",141.23,133.00655,60751900],["2017-08-21",141.05,132.83704,37111500],["2017-08-22",143.2,134.86183,36294200],["2017-08-23",142.69,134.38153,25702300],["2017-08-24",142.27,133.98593,38160800],["2017-08-25",141.97,133.70345,26380400],["2017-08-28",142.41,134.11784,15362100],["2017-08-29",142.97,134.64523,24498300],["2017-08-30",144.64999,136.2274,33642700],["2017-08-31",146.2,137.68709,38480700],["2017-09-01",146,137.49876,22293600],["2017-09-05",144.69,136.26511,44794300],["2017-09-06",145.13,136.67946,30722700],["2017-09-07",145.47,136.9996,22721100],["2017-09-08",144.21001,135.81299,27890100],["2017-09-11",145.87,137.37633,27126300],["2017-09-12",146.22,137.70599,30256700],["2017-09-13",146.42,137.89427,28450900],["2017-09-14",145.56,137.0844,35296400],["2017-09-15",146.06,137.55528,46422400],["2017-09-18",145.55,137.375,24858200],["2017-09-19",145.8,137.61095,20871200],["2017-09-20",145.35001,137.18633,34236200],["2017-09-21",144.46001,136.34628,28841800],["2017-09-22",144.32001,136.21411,21702400],["2017-09-25",142.8,134.77945,54947700],["2017-09-26",143.17,135.12865,29628800],["2017-09-27",144.46001,136.34628,33249400],["2017-09-28",144.41,136.29901,24149400],["2017-09-29",145.45,137.28062,43102400],["2017-10-02",145.58,137.40334,27351300],["2017-10-03",145.89,137.69589,19715200],["2017-10-04",146.03,137.82806,26381100],["2017-10-05",147.46001,139.17776,31562400],["2017-10-06",147.66,139.36652,23561100],["2017-10-09",147.49001,139.20605,13704800],["2017-10-10",147.60001,139.30988,19223100],["2017-10-11",148.03999,139.72513,12439100],["2017-10-12",147.77,139.47031,14513500],["2017-10-13",148.34,140.00826,18409900],["2017-10-16",148.85001,140.48969,21809400],["2017-10-17",149.03999,140.66901,13138200],["2017-10-18",148.86,140.49913,17218200],["2017-10-19",148.31,139.98001,27680300],["2017-10-20",148.71001,140.35754,30173300],["2017-10-23",147.74001,139.44199,29297100],["2017-10-24",147.99001,139.67799,20289500],["2017-10-25",147.42999,139.14943,36179100],["2017-10-26",146.96001,138.7058,28230200],["2017-10-27",151.24001,142.74541,60165100],["2017-10-30",151.58,143.06633,31733400],["2017-10-31",152.14999,143.60434,26319300],["2017-11-01",152.10001,143.55707,29481600],["2017-11-02",151.81,143.28337,31017400],["2017-11-03",153.27,144.66145,26199200],["2017-11-06",153.78999,145.15216,28693900],["2017-11-07",153.88,145.23714,21333100],["2017-11-08",154.5,145.82234,17373500],["2017-11-09",153.69,145.05782,40594500],["2017-11-10",153.67999,145.04834,20150800],["2017-11-13",153.87,145.22775,12522400],["2017-11-14",153.31,144.69916,25173800],["2017-11-15",152.59,144.01961,24808000],["2017-11-16",154.53999,145.86003,34790600],["2017-11-17",153.95,145.30322,28725800],["2017-11-20",153.83,145.18999,21143900],["2017-11-21",155.5,146.76619,20147800],["2017-11-22",155.69,146.94547,17299000],["2017-11-24",156.25999,147.48344,8280600],["2017-11-27",156.19,147.41737,22653400],["2017-11-28",156.59,147.79495,25227300],["2017-11-29",153.86,145.21829,71986300],["2017-11-30",155.14999,146.43581,56595500],["2017-12-01",154.49001,145.81288,59015800],["2017-12-04",152.71001,144.13284,51319100],["2017-12-05",152.81,144.2272,40604200],["2017-12-06",153.5,144.87848,28647800],["2017-12-07",154.02,145.36929,32666200],["2017-12-08",154.7,146.01111,28081700],["2017-12-11",155.89999,147.14365,20821500],["2017-12-12",155.69,146.94547,20310300],["2017-12-13",155.99001,147.22868,24418500],["2017-12-14",155.88,147.1248,24594700],["2017-12-15",157.64999,148.79539,49816200],["2017-12-18",158.64,150.04292,26844500],["2017-12-19",157.7,149.15385,31415000],["2017-12-20",157.53,148.99307,38972600],["2017-12-21",157.55,149.01198,18638700],["2017-12-22",157.37,148.84174,23330400],["2017-12-26",156.52,148.03777,21918700],["2017-12-27",156.53999,148.05673,22388200],["2017-12-28",156.73,148.23642,25393800],["2017-12-29",155.75999,147.31902,33186000],["2018-01-02",158.49001,149.90106,32573300],["2018-01-03",160.03,151.35757,29383600],["2018-01-04",160.31,151.62244,24776100],["2018-01-05",161.92,153.14516,26992300],["2018-01-08",162.55,153.74103,23159100],["2018-01-09",162.56,153.75052,24782400],["2018-01-10",162.17999,153.39101,34004000],["2018-01-11",163.28999,154.44089,20473500],["2018-01-12",164.49001,155.57591,37762700],["2018-01-16",164.02,155.13139,41231800],["2018-01-17",165.78999,156.8054,33849900],["2018-01-18",165.82001,156.83383,26432200],["2018-01-19",166.34,157.32565,38937600],["2018-01-22",168.12,159.00916,26081400],["2018-01-23",169.50999,160.32385,37989700],["2018-01-24",168.41,159.28348,54287400],["2018-01-25",168.35001,159.22673,28925000],["2018-01-26",170.92999,161.66689,32038200],["2018-01-29",170.10001,160.88185,37277800],["2018-01-30",168.7,159.55772,44987700],["2018-01-31",169.39999,160.21976,42449200],["2018-02-01",167.96001,158.85785,38037900],["2018-02-02",164.61,155.68941,68478100],["2018-02-05",158.12,149.55112,105372200],["2018-02-06",162.31,153.51404,118537900],["2018-02-07",160.21001,151.52785,91028300],["2018-02-08",153.45,145.13417,94184800],["2018-02-09",156.10001,147.64061,113836600],["2018-02-12",158.87,150.26047,63050600],["2018-02-13",159.69,151.03598,31785600],["2018-02-14",162.67999,153.86395,52107400],["2018-02-15",165.7,156.72032,51633900],["2018-02-16",164.96001,156.0204,62256300],["2018-02-20",165.28999,156.33253,36785600],["2018-02-21",164.82001,155.88802,41161800],["2018-02-22",164.8,155.86908,37074400],["2018-02-23",168.17,159.05644,50096900],["2018-02-26",170.39999,161.16563,39266700],["2018-02-27",168.28999,159.16997,42209900],["2018-02-28",167.21001,158.14847,42936300],["2018-03-01",164.48,155.56645,76809900],["2018-03-02",165.99001,156.99461,57445100],["2018-03-05",167.83,158.73489,38540200],["2018-03-06",168.53999,159.4064,29480900],["2018-03-07",168.92999,159.77528,34609400],["2018-03-08",169.86,160.65483,25828400],["2018-03-09",173.16,163.77605,38310500],["2018-03-12",174.08,164.64622,37635000],["2018-03-13",171.71001,162.4046,55638900],["2018-03-14",171.67999,162.37624,40536400],["2018-03-15",171.53,162.23436,28810400],["2018-03-16",171.02,161.752,31176700],["2018-03-19",167.10001,158.30089,71395100],["2018-03-20",167.64999,158.82187,34075700],["2018-03-21",166.92,158.13034,43863500],["2018-03-22",162.8,154.22728,66607300],["2018-03-23",158.50999,150.16319,80110400],["2018-03-26",164.39999,155.74298,57481500],["2018-03-27",159.08,150.70314,78889100],["2018-03-28",157.25,148.96954,89369700],["2018-03-29",160.13,151.69789,68692600],["2018-04-02",155.50999,147.32112,85549400],["2018-04-03",157.25999,148.97896,64090000],["2018-04-04",159.74001,151.32845,65768700],["2018-04-05",160.64999,152.19048,43054900],["2018-04-06",156.63,148.38219,59870900],["2018-04-09",157.73,149.42427,41810400],["2018-04-10",161.21001,152.72101,48296800],["2018-04-11",160.28,151.83998,41622100],["2018-04-12",162.21001,153.66837,30467900],["2018-04-13",161.37,152.87257,44604900],["2018-04-16",162.60001,154.03783,28180800],["2018-04-17",166.10001,157.35355,35536100],["2018-04-18",166.44,157.67555,29573900],["2018-04-19",164.91,156.2262,34705700],["2018-04-20",162.3,153.75356,49197100],["2018-04-23",161.89,153.36522,33040600],["2018-04-24",158.46001,150.11575,70256800],["2018-04-25",158.64999,150.29581,52089300],["2018-04-26",161.99001,153.45992,43005500],["2018-04-27",162.09,153.55466,51043400],["2018-04-30",160.94,152.46523,35615300],["2018-05-01",162.78,154.20831,36513500],["2018-05-02",161.82001,153.29892,38646800],["2018-05-03",161.8,153.27992,60337100],["2018-05-04",164.87,156.18828,41543200],["2018-05-07",166.24001,157.48611,32500200],["2018-05-08",166.07001,157.3251,26040200],["2018-05-09",167.88,159.03976,29122700],["2018-05-10",169.62,160.6882,27067600],["2018-05-11",169.46001,160.53654,24688800],["2018-05-14",169.75,160.81131,21821700],["2018-05-15",167.87,159.03026,49361600],["2018-05-16",168.98,160.08185,22941200],["2018-05-17",168.33,159.46611,27480200],["2018-05-18",167.46001,158.64189,26217900],["2018-05-21",168.39999,159.53241,22954600],["2018-05-22",168.17999,159.32396,19477700],["2018-05-23",169.60001,160.6692,26557800],["2018-05-24",169.55,160.62183,27696500],["2018-05-25",169.72,160.7829,27460500],["2018-05-29",168.97,160.07236,41220500],["2018-05-30",170.17999,161.21864,22665800],["2018-05-31",170.07001,161.11443,35670900],["2018-06-01",172.74001,163.64386,45543300],["2018-06-04",174.3,165.12172,20459600],["2018-06-05",174.84,165.63322,24779300],["2018-06-06",175.86,166.59958,25036600],["2018-06-07",174.42999,165.24484,39600300],["2018-06-08",174.44,165.25432,31780300],["2018-06-11",174.91,165.69958,22319700],["2018-06-12",175.83,166.57114,22511800],["2018-06-13",175.82001,166.56165,37858600],["2018-06-14",177.60001,168.24796,35916000],["2018-06-15",176.98,167.66057,49615700],["2018-06-18",176.5,167.56377,31633200],["2018-06-19",176,167.08907,38236000],["2018-06-20",177.25,168.27582,33038000],["2018-06-21",175.71001,166.81375,43469400],["2018-06-22",175.32001,166.44353,30073200],["2018-06-25",171.37,162.69348,77799700],["2018-06-26",172.07001,163.35806,39008100],["2018-06-27",169.73,161.13652,52843500],["2018-06-28",171.19,162.52261,46407700],["2018-06-29",171.64999,162.9593,36408500],["2018-07-02",172.8,164.05109,31770000],["2018-07-03",170.8,162.15231,25512700],["2018-07-05",172.92,164.16498,31626200],["2018-07-06",175.61,166.7188,37005600],["2018-07-09",177.19,168.21883,27362100],["2018-07-10",177.32001,168.34225,23902500],["2018-07-11",176.42,167.48779,30280600],["2018-07-12",179.46001,170.37389,27930100],["2018-07-13",179.61,170.5163,28049800],["2018-07-16",179.17999,170.108,21405300],["2018-07-17",180.27,171.14288,31034100],["2018-07-18",179.92999,170.82005,23220800],["2018-07-19",179.03,169.96567,31094100],["2018-07-20",178.99001,169.9277,35897300],["2018-07-23",179.56,170.46883,22184700],["2018-07-24",180.3,171.17134,36900300],["2018-07-25",182.82001,173.56375,35026600],["2018-07-26",180.05,170.93404,40873500],["2018-07-27",177.62,168.62706,59456100],["2018-07-30",175.11,166.24416,60193000],["2018-07-31",176.45,167.51625,47285100],["2018-08-01",177.12,168.15237,37101900],["2018-08-02",179.53,170.44034,47178200],["2018-08-03",180.08,170.96246,28934400],["2018-08-06",181.14,171.96881,24808800],["2018-08-07",181.8,172.59538,29895700],["2018-08-08",182.02,172.80426,22680700],["2018-08-09",181.91,172.6998,18852900],["2018-08-10",180.52,171.38017,33818500],["2018-08-13",180.32001,171.19031,26089200],["2018-08-14",181.45,172.26315,20913000],["2018-08-15",179.23,170.1555,58528000],["2018-08-16",179.82001,170.7157,27711800],["2018-08-17",179.86,170.75365,36092600],["2018-08-20",179.7,170.60172,24939000],["2018-08-21",180.36,171.2283,26258700],["2018-08-22",181.06,171.89287,18042400],["2018-08-23",180.8,171.64603,25776200],["2018-08-24",182.48,173.241,23136100],["2018-08-27",184.34,175.00677,29343600],["2018-08-28",184.61,175.26314,20277000],["2018-08-29",186.74001,177.28529,29175600],["2018-08-30",186.41,176.97198,29315500],["2018-08-31",186.64999,177.19978,28653200],["2018-09-04",185.85001,176.44038,29063500],["2018-09-05",183.45,174.16187,42623300],["2018-09-06",181.81,172.60489,46091400],["2018-09-07",181.11,171.94037,46629500],["2018-09-10",181.72,172.51947,26132000],["2018-09-11",183.12,173.84857,30116500],["2018-09-12",182.58,173.33591,36204000],["2018-09-13",184.53,175.18719,31133200],["2018-09-14",183.99001,174.67455,31224100],["2018-09-17",181.34,172.15866,33071200],["2018-09-18",182.84,173.58273,31877300],["2018-09-19",182.7,173.44984,31843400],["2018-09-20",184.72,175.3676,33295800],["2018-09-21",183.71001,174.40868,38605400],["2018-09-24",183.89,174.89375,34945600],["2018-09-25",184.14,175.13153,25277500],["2018-09-26",184.27,175.25516,36210600],["2018-09-27",185.83,176.73885,33113300],["2018-09-28",185.78999,176.70079,28076800],["2018-10-01",186.17,177.06223,27371300],["2018-10-02",185.75,176.66273,25618600],["2018-10-03",185.95,176.85295,29128700],["2018-10-04",182.38,173.4576,80557300],["2018-10-05",180.14999,171.33667,83325600],["2018-10-08",179.05,170.29056,66864500],["2018-10-09",179.63,170.84215,49097900],["2018-10-10",171.73,163.3286,114471100],["2018-10-11",169.60001,161.30289,143084500],["2018-10-12",174.32001,165.79199,102078400],["2018-10-15",172.21001,163.78516,64885300],["2018-10-16",177.22,168.55006,71979700],["2018-10-17",177.28999,168.61667,66987600],["2018-10-18",173.17999,164.70767,82486200],["2018-10-19",173.02,164.55554,82923700],["2018-10-22",173.91,165.40198,52909300],["2018-10-23",173.27,164.79329,77567000],["2018-10-24",165.34,157.25125,102997400],["2018-10-25",171.06,162.69145,83481100],["2018-10-26",166.66,158.50668,130970900],["2018-10-29",163.23,155.24443,111871900],["2018-10-30",165.92,157.8029,92584000],["2018-10-31",169.82001,161.5121,73828600],["2018-11-01",172.06,163.64249,52706800],["2018-11-02",169.38,161.09361,75966800],["2018-11-05",168.96001,160.6942,39573500],["2018-11-06",170.24001,161.91154,34410400],["2018-11-07",175.58,166.99031,51169600],["2018-11-08",174.46001,165.92509,40296500],["2018-11-09",171.52,163.12894,50602700],["2018-11-12",166.33,158.19284,62578400],["2018-11-13",166.47,158.32596,64128100],["2018-11-14",165.2,157.11809,75270700],["2018-11-15",168.09,159.86668,73254300],["2018-11-16",167.5,159.30559,65390700],["2018-11-19",162.06,154.13173,67280500],["2018-11-20",159.16,151.37358,102652800],["2018-11-21",160.37,152.5244,42965800],["2018-11-23",159.21001,151.42114,23503700],["2018-11-26",162.89,154.9211,42012600],["2018-11-27",163.44,155.44418,36608100],["2018-11-28",168.7,160.44687,70141000],["2018-11-29",168.14999,159.92377,44885700],["2018-11-30",169.37,161.08411,36722800],["2018-12-03",172.33,163.89931,50771700],["2018-12-04",165.72,157.61264,70594700],["2018-12-06",166.89,158.72543,71715500],["2018-12-07",161.38,153.48494,80432200],["2018-12-10",163.07001,155.09232,73960800],["2018-12-11",163.61,155.60588,59058300],["2018-12-12",165.05,156.97539,53780000],["2018-12-13",165.10001,157.02303,46378500],["2018-12-14",161.08,153.19968,56547400],["2018-12-17",157.42999,149.72818,74834100],["2018-12-18",158.42,150.66978,63642100],["2018-12-19",154.53,146.97008,81856500],["2018-12-20",152.28999,144.83971,99002100],["2018-12-21",147.57001,140.35068,141129400],["2018-12-24",143.5,136.87016,56163300],["2018-12-26",152.46001,145.41626,98982100],["2018-12-27",153.05,145.97896,85824300],["2018-12-28",152.97,145.90266,77856600],["2018-12-31",154.25999,147.13304,53015300],["2019-01-02",154.88,147.72441,58576700],["2019-01-03",149.82001,142.89821,74820200],["2019-01-04",156.23,149.01201,74709300],["2019-01-07",158.09,150.7861,52059300],["2019-01-08",159.52,152.15005,49388700],["2019-01-09",160.82001,153.39001,46491700],["2019-01-10",161.28,153.82869,38943400],["2019-01-11",160.69,153.26596,30176600],["2019-01-14",159.27,151.91161,30710200],["2019-01-15",162.38,154.87788,40874200],["2019-01-16",162.35001,154.84932,33812200],["2019-01-17",163.63,156.07014,39329000],["2019-01-18",165.25,157.61531,57183200],["2019-01-22",161.94,154.45822,56711700],["2019-01-23",162.14999,154.65851,38106100],["2019-01-24",163.2,155.66003,32417800],["2019-01-25",165.14999,157.51996,36515900],["2019-01-28",163.11,155.57419,33491200],["2019-01-29",161.57001,154.10535,30784200],["2019-01-30",165.67999,158.02541,41346500],["2019-01-31",168.16,160.39088,37258400],["2019-02-01",167.45,159.71362,32143700],["2019-02-04",169.53,161.69757,26718800],["2019-02-05",171.03,163.12827,28156400],["2019-02-06",170.52,162.64186,27970000],["2019-02-07",168.23,160.45757,42036200],["2019-02-08",168.56,160.77238,29020700],["2019-02-11",168.39999,160.61975,21434100],["2019-02-12",170.89,162.99474,29722100],["2019-02-13",171.00999,163.10921,26094100],["2019-02-14",171.22,163.30946,30326800],["2019-02-15",171.94,163.99619,32521700],["2019-02-19",172.28,164.3205,19487700],["2019-02-20",172.25,164.2919,32593000],["2019-02-21",171.62,163.69101,25207400],["2019-02-22",172.89,164.9023,27735400],["2019-02-25",173.52,165.5032,32608800],["2019-02-26",173.7,165.67488,21939700],["2019-02-27",173.59,165.56998,25162000],["2019-02-28",173.19,165.18843,25085500],["2019-03-01",174.39,166.33299,31431200],["2019-03-04",174.42,166.36166,38063500],["2019-03-05",174.55,166.48567,22319900],["2019-03-06",173.56,165.54135,27194600],["2019-03-07",171.42999,163.50975,39407400],["2019-03-08",171.17,163.2618,39303200],["2019-03-11",174.73,166.65732,30518400],["2019-03-12",175.69,167.57295,33953500],["2019-03-13",177.00999,168.83197,42426100],["2019-03-14",176.71001,168.54581,23751500],["2019-03-15",178.35001,170.11006,38192000],["2019-03-18",178.45,170.51523,32935100],["2019-03-19",179.05,171.08855,36893300],["2019-03-20",179.75999,171.76698,50105000],["2019-03-21",182.57001,174.45203,42428500],["2019-03-22",178.56,170.62032,70794500],["2019-03-25",178.22,170.29546,46336500],["2019-03-26",179.05,171.08855,33248100],["2019-03-27",177.89999,169.98964,37096700],["2019-03-28",178.31,170.38142,30368200],["2019-03-29",179.66,171.6714,35205500],["2019-04-01",182.03999,173.94557,30969500],["2019-04-02",182.73,174.60489,22645200],["2019-04-03",183.78,175.6082,31633500],["2019-04-04",183.71001,175.54134,28530800],["2019-04-05",184.66,176.44908,25674700],["2019-04-08",185.13,176.89819,22697500],["2019-04-09",184.48,176.27708,25631900],["2019-04-10",185.47,177.22308,24563000],["2019-04-11",185.03,176.80264,20654100],["2019-04-12",185.83,177.56709,24989100],["2019-04-15",185.86,177.59575,21073000],["2019-04-16",186.5,178.20724,27195700],["2019-04-17",187.14999,178.8284,29651600],["2019-04-18",187.39,179.05765,28580900],["2019-04-22",187.92,179.56418,17936000],["2019-04-23",190.31,181.84785,33665600],["2019-04-24",189.71001,181.27454,24977100],["2019-04-25",190.48,182.01033,29517500],["2019-04-26",190.64999,182.17276,26359500],["2019-04-29",191.02,182.52626,21716200],["2019-04-30",189.53999,181.11212,31495300],["2019-05-01",188.92999,180.52919,34797100],["2019-05-02",188.11,179.74574,44110100],["2019-05-03",191.11,182.61232,30386200],["2019-05-06",189.94,181.49429,38371800],["2019-05-07",186.24001,177.95883,58818100],["2019-05-08",185.77,177.50972,37165300],["2019-05-09",184.77,176.55423,55351700],["2019-05-10",185,176.774,58526400],["2019-05-13",178.58,170.63947,67185800],["2019-05-14",180.53999,172.51228,43360600],["2019-05-15",183.09,174.94893,40944500],["2019-05-16",184.92999,176.70706,39281200],["2019-05-17",183.03999,174.90109,44702300],["2019-05-20",179.95,171.9485,38608300],["2019-05-21",181.83,173.74495,31613800],["2019-05-22",181.02,172.97095,24332600],["2019-05-23",178.25,170.32411,45351300],["2019-05-24",178.16,170.23807,25903300],["2019-05-28",177.49001,169.59793,24763800],["2019-05-29",176.03,168.20287,42178800],["2019-05-30",176.77,168.90993,30354800],["2019-05-31",173.95,166.2153,45446200],["2019-06-03",170.12,162.55563,75842300],["2019-06-04",174.91,167.13263,47797800],["2019-06-05",176.21001,168.3748,34412700],["2019-06-06",177.61,169.71257,29913200],["2019-06-07",181.03999,172.99005,45888300],["2019-06-10",183.14999,175.00616,41385300],["2019-06-11",183.39999,175.2451,41260300],["2019-06-12",182.34,174.23224,27758100],["2019-06-13",183.42,175.26422,23715800],["2019-06-14",182.64,174.51891,22844100],["2019-06-17",183.74001,175.57001,20379500],["2019-06-18",186.41,178.12125,48177300],["2019-06-19",187.11,178.79015,31672900],["2019-06-20",188.85001,180.45277,40922000],["2019-06-21",188.57001,180.18526,39980400],["2019-06-24",188.16,180.19104,19375200],["2019-06-25",184.92999,177.09776,33921100],["2019-06-26",185.78999,177.92136,22595700],["2019-06-27",186.5,178.60124,19709200],["2019-06-28",186.74001,178.83116,21179200],["2019-07-01",189.25999,181.2444,31025600],["2019-07-02",190.00999,181.96265,18035800],["2019-07-03",191.44,183.33203,15792100],["2019-07-05",191.05,182.95862,21415600],["2019-07-08",189.71001,181.67534,17598800],["2019-07-09",190.66,182.58508,19193500],["2019-07-10",192.56,184.40462,28374500],["2019-07-11",192.42,184.27055,23736100],["2019-07-12",193.53,185.33353,20211900],["2019-07-15",194.14999,185.92728,15606100],["2019-07-16",193.14999,184.96962,20190900],["2019-07-17",192.2,184.05986,16765100],["2019-07-18",192.42,184.27055,28877000],["2019-07-19",191.00999,182.92032,29387900],["2019-07-22",192.53,184.3759,18954900],["2019-07-23",193.78999,185.58249,23786700],["2019-07-24",195.14999,186.88493,20422900],["2019-07-25",193.3,185.11333,23434700],["2019-07-26",195.28999,187.01897,20431200],["2019-07-29",194.62,186.37743,20451700],["2019-07-30",193.78,185.57294,18705000],["2019-07-31",191.10001,183.00645,41627500],["2019-08-01",190.14999,182.09663,63251600],["2019-08-02",187.35001,179.41531,55214000],["2019-08-05",180.73,173.07565,75040000],["2019-08-06",183.25999,175.49847,41897200],["2019-08-07",184.25,176.44656,49990600],["2019-08-08",188.25999,180.28674,38418100],["2019-08-09",186.49001,178.59169,33608900],["2019-08-12",184.35001,176.54231,24642900],["2019-08-13",188.39,180.41125,40241900],["2019-08-14",182.75999,175.01964,51000500],["2019-08-15",182.55,174.8186,36685000],["2019-08-16",185.48,177.62448,32781400],["2019-08-19",188.42999,180.44955,22494100],["2019-08-20",186.97,179.05138,19902900],["2019-08-21",188.63,180.64108,20418500],["2019-08-22",188.02,180.05696,24243700],["2019-08-23",182.07001,174.35895,55372400],["2019-08-26",184.82001,176.99248,27598900],["2019-08-27",184.42999,176.61896,28012800],["2019-08-28",185.09,177.25099,21792400],["2019-08-29",187.92,179.96117,25358900],["2019-08-30",187.47,179.53018,26319800],["2019-09-03",185.64999,177.78726,27964200],["2019-09-04",188.33,180.35379,21592100],["2019-09-05",191.78,183.65767,33932600],["2019-09-06",191.59,183.47575,19487800],["2019-09-09",191.19,183.09264,24407600],["2019-09-10",190.64,182.56598,23744700],["2019-09-11",192.42999,184.28012,25063600],["2019-09-12",193.23,185.04623,28689900],["2019-09-13",192.53999,184.38551,27669800],["2019-09-16",191.67999,183.56192,20319000],["2019-09-17",192.60001,184.44295,20953400],["2019-09-18",192.52,184.36632,29781300],["2019-09-19",192.84,184.67282,26039400],["2019-09-20",190.8,182.71915,29086100],["2019-09-23",190.5,182.79979,22485900],["2019-09-24",187.97,180.37202,40820700],["2019-09-25",190.08,182.39674,34704900],["2019-09-26",189.38,181.72507,26826000],["2019-09-27",187.03,179.47003,40773500],["2019-09-30",188.81,181.17809,26307700],["2019-10-01",187.27,179.70038,32367600],["2019-10-02",184.05,176.61044,48544300],["2019-10-03",186.07001,178.54884,39392500],["2019-10-04",188.81,181.17809,31887600],["2019-10-07",188.24001,180.63115,21216000],["2019-10-08",185.42,177.92511,32379300],["2019-10-09",187.23,179.66191,20147400],["2019-10-10",188.67999,181.05333,25177700],["2019-10-11",191.11,183.38513,40976700],["2019-10-14",191.09,183.36591,14975000],["2019-10-15",193.52,185.69769,23234200],["2019-10-16",193.03999,185.23711,20457100],["2019-10-17",193.55,185.72647,19045200],["2019-10-18",191.69,183.94171,27700800],["2019-10-21",193.39,185.57292,15801200],["2019-10-22",191.85001,184.0952,22392300],["2019-10-23",192.22,184.45024,14828400],["2019-10-24",194.09,186.24467,18998500],["2019-10-25",195.64,187.73196,21507100],["2019-10-28",197.57001,189.58403,18818700],["2019-10-29",196.03999,188.11583,18569700],["2019-10-30",196.99001,189.02739,21764300],["2019-10-31",197.08,189.11382,26801800],["2019-11-01",198.87,190.83145,22131900],["2019-11-04",200.10001,192.01173,19015900],["2019-11-05",200.21001,192.11726,15048900],["2019-11-06",199.75999,191.68549,19725500],["2019-11-07",200.42999,192.32838,17832400],["2019-11-08",201.23,193.09602,15258800],["2019-11-11",200.96001,192.83698,10147600],["2019-11-12",201.53999,193.39354,14778300],["2019-11-13",201.59,193.44148,15774600],["2019-11-14",201.42999,193.28793,16945400],["2019-11-15",202.91,194.70813,18427900],["2019-11-18",203.07001,194.86172,18365900],["2019-11-19",203.37,195.14955,16923300],["2019-11-20",202.14999,193.97885,36629000],["2019-11-21",201.7,193.54701,17883600],["2019-11-22",201.83,193.67177,17189600],["2019-11-25",204.22,195.96523,17752800],["2019-11-26",204.61,196.33942,14780600],["2019-11-27",206.03999,197.71162,16963100],["2019-11-29",205.10001,196.80962,9854600],["2019-12-02",203,194.79451,28007000],["2019-12-03",201.41,193.26874,31104100],["2019-12-04",202.42999,194.24751,15300100],["2019-12-05",202.83,194.63138,14962300],["2019-12-06",205,196.71365,16555300],["2019-12-09",204.07001,195.82127,13984100],["2019-12-10",203.89999,195.65811,21799800],["2019-12-11",204.98,196.6945,18780800],["2019-12-12",206.50999,198.16264,32612000],["2019-12-13",207.19,198.81514,32519400],["2019-12-16",209.27,200.81107,21296600],["2019-12-17",209.39,200.92621,15996100],["2019-12-18",209.55,201.07977,15443300],["2019-12-19",210.86,202.33681,17865900],["2019-12-20",211.71001,203.15244,27672600],["2019-12-23",211.81,203.68904,23774700],["2019-12-24",211.92,203.79485,7089000],["2019-12-26",213.78999,205.59311,17067500],["2019-12-27",213.61,205.42004,18134100],["2019-12-30",212.21001,204.07373,21815500],["2019-12-31",212.61,204.4584,18170900],["2020-01-02",216.16,207.87227,30969400],["2020-01-03",214.17999,205.96815,27518900],["2020-01-06",215.56,207.29526,21655300],["2020-01-07",215.53,207.26645,22139300],["2020-01-08",217.14999,208.8243,26397300],["2020-01-09",218.99001,210.59373,23547000],["2020-01-10",218.42999,210.05521,21898500],["2020-01-13",220.95,212.47861,22756900],["2020-01-14",220.08,211.64197,24418100],["2020-01-15",220.17,211.7285,25742100],["2020-01-16",222.28,213.75763,18805000],["2020-01-17",223.38,214.81541,24325200],["2020-01-21",223.28,214.71927,21146300],["2020-01-22",223.87,215.28661,20736400],["2020-01-23",224.59,215.97905,26496100],["2020-01-24",222.7,214.16153,37436500],["2020-01-27",218.10001,209.7379,42264400],["2020-01-28",221.45,212.95946,26731900],["2020-01-29",221.81,213.30563,28924500],["2020-01-30",222.60001,214.06535,39568100],["2020-01-31",219.07001,210.6707,52015800],["2020-02-03",222.38,213.85378,25408600],["2020-02-04",227.47,218.74867,30691200],["2020-02-05",228.22,219.46988,38534800],["2020-02-06",230.19,221.36438,22467100],["2020-02-07",229.2,220.41231,25884900],["2020-02-10",231.97,223.07607,21478900],["2020-02-11",232.00999,223.11456,30198000],["2020-02-12",234.27,225.28795,24471300],["2020-02-13",233.97,224.99944,22773200],["2020-02-14",234.64,225.64372,23438500],["2020-02-18",234.73,225.73027,24394500],["2020-02-19",236.98,227.894,22230500],["2020-02-20",234.78,225.77837,42604000],["2020-02-21",230.27,221.44125,66017200],["2020-02-24",221.39,212.90172,84522600],["2020-02-25",215.37,207.11256,97743000],["2020-02-26",216.48,208.18001,79537700],["2020-02-27",205.64,197.75557,121822600],["2020-02-28",205.8,197.90945,148173700],["2020-03-02",216.42,208.12224,112933900],["2020-03-03",209.48,201.44839,131953500],["2020-03-04",218.22,209.85333,73086200],["2020-03-05",211.59,203.47751,78705500],["2020-03-06",208.02,200.04439,89828400],["2020-03-09",193.57001,186.14838,116424000],["2020-03-10",204.11,196.28426,100599200],["2020-03-11",195.22,187.73509,89168800],["2020-03-12",177.32001,170.52145,137820700],["2020-03-13",192.34,184.96555,134882000],["2020-03-16",169.3,162.80888,92054400],["2020-03-17",182.14,175.1566,121257100],["2020-03-18",176.60001,169.82901,114156300],["2020-03-19",177.66,170.84836,120896500],["2020-03-20",170.7,164.15523,118983900],["2020-03-23",170.46001,164.27374,124639800],["2020-03-24",183.66,176.99474,94881800],["2020-03-25",182.3,175.68408,88754900],["2020-03-26",191.89999,184.93567,79887600],["2020-03-27",185.3,178.57521,58845000],["2020-03-30",192.03999,185.07059,49356900],["2020-03-31",190.39999,183.49008,62659300],["2020-04-01",182.31,175.69371,53715400],["2020-04-02",186.00999,179.25943,56465300],["2020-04-03",183.37,176.71526,47487600],["2020-04-06",196.48,189.34944,64763500],["2020-04-07",196.39999,189.27237,69904500],["2020-04-08",200.57001,193.29108,45940400],["2020-04-09",200.86,193.57056,68252600],["2020-04-13",203.03,195.66177,42853900],["2020-04-14",211.86,204.17131,63959600],["2020-04-15",209.42999,201.82951,47036000],["2020-04-16",213.25,205.51085,64657400],["2020-04-17",215.28999,207.47681,62863200],["2020-04-20",212.74001,205.01936,38249100],["2020-04-21",204.89,197.45424,72932800],["2020-04-22",210.97,203.31363,40089100],["2020-04-23",210.52,202.87993,43278500],["2020-04-24",213.84,206.07945,34231900],["2020-04-27",215.56,207.73701,36451700],["2020-04-28",211.5,203.82436,46862800],["2020-04-29",219,211.0522,48716400],["2020-04-30",218.91,210.96544,43359500],["2020-05-01",212.74001,205.01936,48795000],["2020-05-04",215.22,207.40935,32841000],["2020-05-05",217.66,209.76082,37783100],["2020-05-06",219,211.0522,36455200],["2020-05-07",221.82001,213.76987,38624800],["2020-05-08",224.86,216.69954,31852300],["2020-05-11",226.87,218.63657,35714100],["2020-05-12",222.12,214.05898,41054100],["2020-05-13",219.34,211.37985,65521200],["2020-05-14",221.83,213.7795,51549300],["2020-05-15",223.27,215.16724,55747200],["2020-05-18",227.42999,219.17622,42398100],["2020-05-19",226.86,218.62694,36237300],["2020-05-20",231.39,222.99251,37417000],["2020-05-21",228.87,220.56395,43642900],["2020-05-22",229.66,221.32533,28762400],["2020-05-26",229.03999,220.72784,33055300],["2020-05-27",230.28999,221.93245,55665600],["2020-05-28",229.99001,221.64339,42784300],["2020-05-29",233.36,224.89104,50691800],["2020-06-01",234.06,225.56564,25776000],["2020-06-02",235.63,227.07863,33383400],["2020-06-03",236.69,228.10017,37228700],["2020-06-04",235.03,226.50041,38716100],["2020-06-05",239.69,230.99133,47365600],["2020-06-08",241.55,232.78383,32937300],["2020-06-09",243.3,234.47031,35046300],["2020-06-10",246.22,237.28435,58084400],["2020-06-11",234.02,225.52707,72919400],["2020-06-12",235.88,227.31955,72034800],["2020-06-15",238.75,230.08543,45307400],["2020-06-16",242.85001,234.03659,48890100],["2020-06-17",243.62,234.77869,34749300],["2020-06-18",244.28,235.41473,30578600],["2020-06-19",244.24001,235.37621,49422100],["2020-06-22",246.74001,238.19896,24068700],["2020-06-23",248.84,240.22629,32767400],["2020-06-24",243.71001,235.27386,46032400],["2020-06-25",246.03,237.51353,36940800],["2020-06-26",240.22,231.90471,52824600],["2020-06-29",242.84,234.43394,34377800],["2020-06-30",247.60001,239.02919,38909200],["2020-07-01",250.49001,241.81914,34689200],["2020-07-02",252.19,243.46031,31956500],["2020-07-06",258.39001,249.44574,34589000],["2020-07-07",256.60999,247.72725,36578200],["2020-07-08",259.98999,250.99033,30426300],["2020-07-09",262.17999,253.10452,40312900],["2020-07-10",263.97,254.8325,32885300],["2020-07-13",258.54001,249.5905,64108100],["2020-07-14",260.37,251.35719,72230500],["2020-07-15",260.89999,251.86876,54523900],["2020-07-16",259.12,250.15039,47594100],["2020-07-17",259.42001,250.44003,35137900],["2020-07-20",266.78,257.54526,40610100],["2020-07-21",264,254.86145,43243800],["2020-07-22",264.92999,255.75937,29865500],["2020-07-23",258.01001,249.07883,51363500],["2020-07-24",255.56,246.71365,54054500],["2020-07-27",260.12,251.11584,36445700],["2020-07-28",256.81,247.92035,31302400],["2020-07-29",259.76999,250.77791,27556900],["2020-07-30",261.13,252.09082,41774500],["2020-07-31",265.79001,256.58951,53686300],["2020-08-03",269.38,260.05521,32081600],["2020-08-04",270.38,261.02069,24911300],["2020-08-05",271.04999,261.66745,21612100],["2020-08-06",274.64001,265.13327,28048200],["2020-08-07",271.47,262.07285,44969400],["2020-08-10",270.31,260.95316,35088400],["2020-08-11",265.19,256.01031,43104300],["2020-08-12",271.85999,262.4494,38773400],["2020-08-13",272.48001,263.04785,31895700],["2020-08-14",272.16,262.73904,30799500],["2020-08-17",275.32001,265.78964,24803000],["2020-08-18",277.97,268.34793,23529500],["2020-08-19",276.10001,266.54266,31999400],["2020-08-20",279.92999,270.24005,27723400],["2020-08-21",281.87,272.11292,34748900],["2020-08-24",283.63,273.81189,36418500],["2020-08-25",285.85999,275.96478,34866600],["2020-08-26",291.95999,281.85361,42216700],["2020-08-27",291.04999,280.97519,49482700],["2020-08-28",292.53,282.4039,28021000],["2020-08-31",294.88,284.67255,36321000],["2020-09-01",299.92001,289.53809,36216200],["2020-09-02",302.76001,292.27985,50836800],["2020-09-03",287.41,277.46112,110083300],["2020-09-04",283.57999,273.7637,123959000],["2020-09-08",269.95001,260.6055,99568600],["2020-09-09",277.88,268.26102,64837900],["2020-09-10",272.34,262.91275,69667500],["2020-09-11",270.45001,261.08832,71809000],["2020-09-14",275.16,265.63513,38525200],["2020-09-15",279.06,269.40018,41849900],["2020-09-16",274.60999,265.10422,42321000],["2020-09-17",270.32001,260.96265,81570800],["2020-09-18",266.87,257.63214,86251100],["2020-09-21",267.51001,258.25,57168600],["2020-09-22",272.48001,263.04785,41128900],["2020-09-23",264.16,255.01601,48837300],["2020-09-24",265.39001,256.20334,70631700],["2020-09-25",271.56,262.15979,55242400],["2020-09-28",277.20001,267.60461,58438300],["2020-09-29",275.95001,266.3978,27050000],["2020-09-30",277.84,268.22244,49380800],["2020-10-01",282.25,272.47977,50020200],["2020-10-02",274.31,264.81454,75497400],["2020-10-05",280.16,270.46204,28184600],["2020-10-06",275.16,265.63513,49704200],["2020-10-07",279.92001,270.23044,27539700],["2020-10-08",281.41,271.66879,25443300],["2020-10-09",285.70999,275.82001,30201100],["2020-10-12",294.53,284.33466,79370700],["2020-10-13",294.51999,284.32501,64240000],["2020-10-14",292.06,281.9502,36949100],["2020-10-15",290.10001,280.05814,42514200],["2020-10-16",288.51001,278.52307,40570700],["2020-10-19",283.79999,273.97601,36756800],["2020-10-20",284.41,274.56509,32195400],["2020-10-21",284.19,274.35257,29306100],["2020-10-22",284.17999,274.34305,32196200],["2020-10-23",284.73999,274.88354,24658500],["2020-10-26",280.47,270.76135,38421100],["2020-10-27",282.66,272.87555,30559100],["2020-10-28",271.64001,262.23703,53413500],["2020-10-29",276.39001,266.82266,43246300],["2020-10-30",269.38,260.05521,65838300],["2020-11-02",269.98001,260.63455,39987400],["2020-11-03",274.64999,265.14273,43604100],["2020-11-04",286.91,276.97845,75728200],["2020-11-05",294.39001,284.19955,52054200],["2020-11-06",294.60999,284.4119,40959800],["2020-11-09",288.59,278.60028,86537100],["2020-11-10",283.42001,273.60934,69024900],["2020-11-11",289.76001,279.72977,36102900],["2020-11-12",288.39999,278.4169,34414600],["2020-11-13",290.92999,280.85931,24806900],["2020-11-16",293.20001,283.05069,30168400],["2020-11-17",292.26999,282.15289,21843500],["2020-11-18",290.10999,280.06769,28069600],["2020-11-19",292.38,282.25909,22718400],["2020-11-20",290.38,280.32837,25907300],["2020-11-23",290.39001,280.33795,26875600],["2020-11-24",294.47,284.27679,24516800],["2020-11-25",296.28,286.02408,23326800],["2020-11-27",299.01001,288.65961,17163100],["2020-11-30",299.62,289.24854,27836200],["2020-12-01",303.45999,292.9556,27521300],["2020-12-02",303.85001,293.33203,23620000],["2020-12-03",304.28,293.74713,22828700],["2020-12-04",305.51999,294.94431,19332100],["2020-12-07",307.25,296.61429,20851000],["2020-12-08",308.29001,297.61841,18341500],["2020-12-09",301.31,290.88007,48839300],["2020-12-10",302.51999,292.048,27519500],["2020-12-11",301.85001,291.40134,26760400],["2020-12-14",304.04001,293.5155,28804800],["2020-12-15",307.29001,296.65298,25709000],["2020-12-16",308.98001,298.28452,25461900],["2020-12-17",311,300.23459,23730500],["2020-12-18",310.06,299.32712,41173400],["2020-12-21",308.92001,298.76712,37095500],["2020-12-22",309.76001,299.57944,26176300],["2020-12-23",308.20001,298.0708,21201300],["2020-12-24",309.56,299.38611,16785000],["2020-12-28",312.67999,302.40363,22497700],["2020-12-29",312.95999,302.67438,25871900],["2020-12-30",312.97,302.68405,18138100],["2020-12-31",313.73999,303.42877,21611400],["2021-01-04",309.31,299.14429,45305900],["2021-01-05",311.85999,301.61047,29323400],["2021-01-06",307.54001,297.43246,52809600],["2021-01-07",314.98001,304.62796,30394800],["2021-01-08",319.03,308.54483,33955800],["2021-01-11",314.42001,304.08636,32746400],["2021-01-12",313.92001,303.60278,29266800],["2021-01-13",316.04001,305.65311,22898400],["2021-01-14",314.35001,304.01862,23500100],["2021-01-15",311.85999,301.61047,35118700],["2021-01-19",316.41,306.01093,24537000],["2021-01-20",323.76999,313.12906,30728100],["2021-01-21",326.35999,315.63391,25130600],["2021-01-22",325.42001,314.72495,21609400],["2021-01-25",328.10999,317.32639,39080600],["2021-01-26",328.59,317.79062,25498100],["2021-01-27",319.42999,308.93182,55264000],["2021-01-28",321.32001,310.75958,42836300],["2021-01-29",314.56,304.22171,55259000],["2021-02-01",322.42001,311.82343,35646000],["2021-02-02",327.67999,316.91058,33930800],["2021-02-03",326.38,315.65332,24824500],["2021-02-04",330.23999,319.38644,22350900],["2021-02-05",331.35999,320.46957,22732000],["2021-02-08",333.57999,322.61661,20462800],["2021-02-09",333.51001,322.54895,17597500],["2021-02-10",332.75,321.81396,28068700],["2021-02-11",334.57999,323.58377,22046100],["2021-02-12",336.45001,325.39236,20346800],["2021-02-16",335.54001,324.51224,27080800],["2021-02-17",333.92999,322.95514,31360300],["2021-02-18",332.47,321.54312,32236200],["2021-02-19",331.01999,320.14075,39157700],["2021-02-22",322.44,311.84277,47256900],["2021-02-23",321.48001,310.91434,97241900],["2021-02-24",324.13,313.47723,58206300],["2021-02-25",312.82999,302.54858,110182600],["2021-02-26",314.14001,303.81555,104739800],["2021-03-01",323.59,312.95499,49164500],["2021-03-02",318.39999,307.93561,48370000],["2021-03-03",309.16,298.99927,86301100],["2021-03-04",304.10001,294.10559,139131600],["2021-03-05",308.67999,298.53503,121523700],["2021-03-08",299.94,290.08224,88409800],["2021-03-09",311.76999,301.52344,80391100],["2021-03-10",310.88,300.66275,76798100],["2021-03-11",318.04001,307.58737,53484800],["2021-03-12",315.45999,305.09219,69315600],["2021-03-15",318.82999,308.35141,42955700],["2021-03-16",320.57999,310.04395,54925900],["2021-03-17",321.89999,311.32056,78258700],["2021-03-18",312.04001,301.78458,82718100],["2021-03-19",313.14001,302.84848,78446200],["2021-03-22",318.60999,308.52786,56194800],["2021-03-23",317.22,307.18173,53455400],["2021-03-24",311.87,302.00104,64803700],["2021-03-25",311.32999,301.47821,78729000],["2021-03-26",316,306.00046,63519600],["2021-03-29",315.91,305.91336,54608000],["2021-03-30",314.32001,304.3736,44635700],["2021-03-31",319.13,309.03137,55032500],["2021-04-01",324.57001,314.29922,55685600],["2021-04-05",331.04999,320.57419,42172500],["2021-04-06",330.82001,320.3515,33537200],["2021-04-07",331.62,321.12616,32046400],["2021-04-08",335.07999,324.47665,29940800],["2021-04-09",337.10999,326.44244,36664900],["2021-04-12",336.67001,326.01627,25833000],["2021-04-13",340.60001,329.82199,30374000],["2021-04-14",336.51001,325.86145,42564300],["2021-04-15",341.60999,330.79996,36342800],["2021-04-16",342.01001,331.18735,40860100],["2021-04-19",338.88,328.1564,34533100],["2021-04-20",336.41,325.76453,38081800],["2021-04-21",339.29001,328.55341,36598100],["2021-04-22",335.20001,324.5929,45936100],["2021-04-23",339.42001,328.67929,36381900],["2021-04-26",341.63,330.81937,30812000],["2021-04-27",340.14999,329.3862,33187200],["2021-04-28",339,328.27261,33615700],["2021-04-29",340.22,329.45407,37708900],["2021-04-30",337.98999,327.29465,38263400],["2021-05-03",336.19,325.55154,29729700],["2021-05-04",330.14001,319.69305,65147000],["2021-05-05",329.03,318.61816,46219300],["2021-05-06",331.51001,321.01962,46814300],["2021-05-07",334.20001,323.62457,53324500],["2021-05-10",325.76001,315.45163,60700500],["2021-05-11",325.31,315.01584,71963600],["2021-05-12",316.89001,306.86227,91164900],["2021-05-13",319.34,309.23474,69877800],["2021-05-14",326.39001,316.06168,44370000],["2021-05-17",324.41,314.14441,39395000],["2021-05-18",322.22,312.02362,36528500],["2021-05-19",322.59,312.38193,66319100],["2021-05-20",328.82999,318.4245,46466100],["2021-05-21",327.01001,316.66205,50330400],["2021-05-24",332.51001,321.98804,32475800],["2021-05-25",332.97,322.43344,31280300],["2021-05-26",334.13,323.55664,25444900],["2021-05-27",332.88,322.34634,27931700],["2021-05-28",333.92999,323.36307,29927400],["2021-06-01",332.82001,322.28815,31145400],["2021-06-02",333.47,322.91757,22047900],["2021-06-03",330,319.55743,37057800],["2021-06-04",335.60001,324.98016,38736500],["2021-06-07",336.60001,325.94855,32611900],["2021-06-08",336.76001,326.10349,27282800],["2021-06-09",336.84,326.18091,21485300],["2021-06-10",340.35001,329.5799,33702100],["2021-06-11",341.23999,330.44168,21222800],["2021-06-14",344.51001,333.60825,27827700],["2021-06-15",342.26001,331.42947,35963800],["2021-06-16",341.01001,330.21902,55399500],["2021-06-17",345.34,334.41193,59722700],["2021-06-18",342.63,331.78778,55414900],["2021-06-21",344.35999,333.84982,32992600],["2021-06-22",347.57001,336.96188,28941600],["2021-06-23",347.73999,337.12674,27188500],["2021-06-24",349.89001,339.21109,32581600],["2021-06-25",349.45999,338.7941,28682800],["2021-06-28",353.70999,342.91449,39130300],["2021-06-29",354.98999,344.15536,29426000],["2021-06-30",354.42999,343.61252,32724000],["2021-07-01",354.57001,343.74823,29290000],["2021-07-02",358.64001,347.69406,32727200],["2021-07-06",360.19,349.19666,38842400],["2021-07-07",360.95001,349.9335,35265200],["2021-07-08",358.76999,347.82004,50890000],["2021-07-09",361.01001,349.99167,35184500],["2021-07-12",362.42001,351.35861,25717700],["2021-07-13",362.42001,351.35861,39723000],["2021-07-14",363.07001,351.98874,35336400],["2021-07-15",360.51999,349.5166,53391600],["2021-07-16",357.60001,346.68579,47262000],["2021-07-19",354.67001,343.84509,64404600],["2021-07-20",358.79001,347.83945,42183700],["2021-07-21",361.56,350.52481,30259900],["2021-07-22",363.95001,352.84195,30252200],["2021-07-23",368.20001,356.96216,31960800],["2021-07-26",368.48999,357.24332,28438100],["2021-07-27",364.42999,353.30731,57933100],["2021-07-28",365.82999,354.66452,42066200],["2021-07-29",366.48001,355.29471,25672500],["2021-07-30",364.57001,353.44302,36484600],["2021-08-02",364.60001,353.47208,27334100],["2021-08-03",366.81,355.61465,35558500],["2021-08-04",367.34,356.12842,29602200],["2021-08-05",369.67001,358.38727,21443900],["2021-08-06",368.04999,356.81671,33332100],["2021-08-09",368.73001,357.47601,25960200],["2021-08-10",366.84,355.64371,35130800],["2021-08-11",366.20999,355.0329,34249800],["2021-08-12",367.53,356.31265,25969200],["2021-08-13",368.82001,357.56326,19336200],["2021-08-16",368.98001,357.71844,34856900],["2021-08-17",365.73001,354.5676,44793900],["2021-08-18",362.20999,351.15497,38541900],["2021-08-19",363.95999,352.85159,48499400],["2021-08-20",367.73001,356.50659,39486000],["2021-08-23",373.23001,361.83865,34034700],["2021-08-24",374.37,362.94388,21732900],["2021-08-25",374.79999,363.36072,20441900],["2021-08-26",372.42001,361.05331,29133300],["2021-08-27",376.04001,364.56296,27104700],["2021-08-30",380.26001,368.65411,27295700],["2021-08-31",379.95001,368.35361,29628200],["2021-09-01",380.57999,368.96436,28138300],["2021-09-02",380.39999,368.78983,25453400],["2021-09-03",381.57001,369.9241,24605400],["2021-09-07",382.10999,370.44769,23970200],["2021-09-08",380.78,369.15829,32949200],["2021-09-09",379.47,367.88831,29399000],["2021-09-10",376.59,365.0961,40249400],["2021-09-13",376.32999,364.84412,48741800],["2021-09-14",375.26001,363.8067,41826600],["2021-09-15",378.04999,366.51157,34097900],["2021-09-16",378.31,366.76373,35193100],["2021-09-17",373.82999,362.42041,60912300],["2021-09-20",365.70001,354.93161,76203200],["2021-09-21",366.14999,355.36829,41927500],["2021-09-22",369.57001,358.68759,46972900],["2021-09-23",372.98001,361.99725,44652000],["2021-09-24",373.32999,362.33685,36056800],["2021-09-27",370.35001,359.44461,43338100],["2021-09-28",359.87,349.27325,97701600],["2021-09-29",359.28,348.70059,58076600],["2021-09-30",357.95999,347.41946,61384600],["2021-10-01",360.17999,349.5741,56375500],["2021-10-04",352.62,342.23672,76766000],["2021-10-05",357.38,346.85657,47232900],["2021-10-06",359.67001,349.07919,56806500],["2021-10-07",362.97,352.28195,39411200],["2021-10-08",361.16,350.5253,41822300],["2021-10-11",358.39001,347.83685,34847200],["2021-10-12",357.14001,346.62363,43905100],["2021-10-13",360,349.39941,40120800],["2021-10-14",366.63,355.83423,43433900],["2021-10-15",368.94,358.07614,40419900],["2021-10-18",372.64999,361.67691,34513500],["2021-10-19",375.47,364.41397,29091000],["2021-10-20",374.98001,363.93829,31390300],["2021-10-21",377.26999,366.16089,25469300],["2021-10-22",374.10001,363.08423,36275800],["2021-10-25",377.92999,366.80145,32597800],["2021-10-26",379.12,367.95642,47191300],["2021-10-27",380,368.81055,45760500],["2021-10-28",384.22,372.90631,38007000],["2021-10-29",386.10999,374.74057,37310100],["2021-11-01",387.42999,376.02173,30765300],["2021-11-02",389.04999,377.59396,25135300],["2021-11-03",393.17999,381.60239,33748900],["2021-11-04",398.22,386.49402,40265300],["2021-11-05",398.60001,386.86276,43383800],["2021-11-08",398.06,386.33871,29256300],["2021-11-09",395.32001,383.67941,50490700],["2021-11-10",389.51001,378.04047,54937400],["2021-11-11",390.59,379.08862,32243000],["2021-11-12",394.70001,383.0777,34730600],["2021-11-15",394.60999,382.99023,33716900],["2021-11-16",397.42001,385.71753,27872900],["2021-11-17",397.63,385.92136,28703300],["2021-11-18",401.75,389.91998,45721500],["2021-11-19",403.98999,392.09406,45191700],["2021-11-22",399.29999,387.54224,61715400],["2021-11-23",397.48001,385.77573,70098700],["2021-11-24",398.76001,387.01813,46954400],["2021-11-26",391.20001,379.68076,51533300],["2021-11-29",399.69,387.92078,54447100],["2021-11-30",393.82001,382.2236,81332700],["2021-12-01",387.12,375.72079,77766500],["2021-12-02",389.91,378.42868,84416600],["2021-12-03",383.13,371.84836,105349100],["2021-12-06",386.20001,374.82797,67588800],["2021-12-07",397.82999,386.11551,56005300],["2021-12-08",399.60999,387.84308,39204000],["2021-12-09",393.73001,382.13623,49973700],["2021-12-10",398.01001,386.29013,52545800],["2021-12-13",392.26001,380.7095,50166400],["2021-12-14",388.20001,376.76907,75199200],["2021-12-15",397.04999,385.35843,73858000],["2021-12-16",386.84,375.4491,82591400],["2021-12-17",384.91,373.5759,80492500],["2021-12-20",380.69,369.95206,65336800],["2021-12-21",389.20999,378.23178,48899500],["2021-12-22",393.95001,382.83807,37042200],["2021-12-23",396.92001,385.7243,29595500],["2021-12-27",403.48001,392.0993,32820700],["2021-12-28",401.60999,390.28195,33113700],["2021-12-29",401.54999,390.22366,32248500],["2021-12-30",400.35001,389.05762,23850100],["2021-12-31",397.85001,386.62808,34752900],["2022-01-03",401.67999,390.35004,40575900],["2022-01-04",396.47,385.28702,58027200],["2022-01-05",384.29001,373.45059,75739800],["2022-01-06",384.01999,373.18817,70814300],["2022-01-07",379.85999,369.14548,72652300],["2022-01-10",380.10999,369.3884,91770500],["2022-01-11",385.82001,374.93732,68295700],["2022-01-12",387.35001,376.42422,54576400],["2022-01-13",377.66,367.00757,77994000],["2022-01-14",380.01001,369.29123,80121200],["2022-01-18",370.54999,360.09802,75450900],["2022-01-19",366.48001,356.14291,81791500],["2022-01-20",361.72,351.51724,88610700],["2022-01-21",351.69,341.77005,143388900],["2022-01-24",353.29999,343.33463,198685800],["2022-01-25",345.10999,335.37567,124398400],["2022-01-26",344.57001,334.85089,146559500],["2022-01-27",341.10001,331.47885,95255700],["2022-01-28",351.79999,341.87689,108167900],["2022-01-31",363.04999,352.80969,94326400],["2022-02-01",365.51999,355.20993,74433000],["2022-02-02",368.48999,358.09619,78777100],["2022-02-03",353.54999,343.57767,95384800],["2022-02-04",358.01001,347.91177,86318300],["2022-02-07",355.13,345.11304,58198100],["2022-02-08",359.12,348.99057,64720900],["2022-02-09",366.73001,356.38586,55766400],["2022-02-10",358.42999,348.31998,112468500],["2022-02-11",347.06,337.27066,101569100],["2022-02-14",347.48999,337.68857,80254400],["2022-02-15",356.13,346.0849,55128800],["2022-02-16",356.04001,345.99744,58947100],["2022-02-17",345.45001,335.70609,61801400],["2022-02-18",341.51001,331.87729,80001500],["2022-02-22",338.07999,328.54398,85967100],["2022-02-23",329.42001,320.1283,86215400],["2022-02-24",340.48999,330.88599,130614100],["2022-02-25",345.76999,336.01706,78842100],["2022-02-28",346.79999,337.01797,77515500],["2022-03-01",341.48999,331.8577,67407000],["2022-03-02",347.22,337.42612,70609000],["2022-03-03",342.26001,332.60602,71089400],["2022-03-04",337.29999,327.78598,76936300],["2022-03-07",324.85999,315.69684,89933800],["2022-03-08",323.35001,314.22943,116153900],["2022-03-09",334.98999,325.54114,64723400],["2022-03-10",331.26999,321.92599,69362700],["2022-03-11",324.39999,315.24982,66228400],["2022-03-14",318.17001,309.1955,79802600],["2022-03-15",328.14999,318.8941,76471000],["2022-03-16",340.32001,330.72076,105243000],["2022-03-17",344.44,334.72455,67810000],["2022-03-18",351.48999,341.57571,85446300],["2022-03-21",350.07999,340.62616,73799100],["2022-03-22",356.95999,347.32022,63345900],["2022-03-23",351.82999,342.32883,70615500],["2022-03-24",359.64999,349.93765,53555300],["2022-03-25",359.35001,349.64578,57584200],["2022-03-28",364.91,355.0556,56833900],["2022-03-29",371.19,361.16599,68073000],["2022-03-30",367.09,357.17679,68757700],["2022-03-31",362.54001,352.74963,67011400],["2022-04-01",361.85001,352.07822,54527800],["2022-04-04",369.29999,359.32703,45950200],["2022-04-05",361.10001,351.34842,62738700],["2022-04-06",353.26001,343.72015,90077100],["2022-04-07",354.10001,344.53751,63777400],["2022-04-08",349.14999,339.72119,61956100],["2022-04-11",340.89001,331.68427,66107400],["2022-04-12",339.45001,330.28317,72790200],["2022-04-13",346.35001,336.9968,61367800],["2022-04-14",338.42999,329.29068,73519400],["2022-04-18",338.69,329.54367,58560600],["2022-04-19",346.26001,336.90924,56515700],["2022-04-20",341.20999,331.99561,65500000],["2022-04-21",334.14999,325.12625,75801000],["2022-04-22",325.39999,316.61255,82562100],["2022-04-25",329.57999,320.67963,101755900],["2022-04-26",317.14001,308.57559,105819600],["2022-04-27",316.76001,308.20584,111204200],["2022-04-28",328.01001,319.1521,99450000],["2022-04-29",313.25,304.79068,91977900],["2022-05-02",318.48001,309.87949,115511800],["2022-05-03",318.82001,310.21027,78185500],["2022-05-04",329.60001,320.69916,116083400],["2022-05-05",313,304.54739,154607400],["2022-05-06",309.25,300.89868,139572800],["2022-05-09",297.14999,289.12552,113387300],["2022-05-10",300.76001,292.638,124124600],["2022-05-11",291.84,283.95886,140326100],["2022-05-12",291.14999,283.28751,120910900],["2022-05-13",301.94,293.7861,83684900],["2022-05-16",298.44,290.38065,59190400],["2022-05-17",306.17001,297.90182,62715300],["2022-05-18",291.14001,283.2778,79477100],["2022-05-19",289.57999,281.75992,79920700],["2022-05-20",288.67999,280.88425,91764200],["2022-05-23",293.48001,285.55453,63648400],["2022-05-24",287.23999,279.48306,73491100],["2022-05-25",291.26001,283.39462,67144500],["2022-05-26",299.32999,291.24655,59462200],["2022-05-27",309.10001,300.75278,66985600],["2022-05-31",308.28,299.9549,60968300],["2022-06-01",306,297.73645,65341700],["2022-06-02",314.38,305.89017,59291300],["2022-06-03",306.20001,297.93112,60914700],["2022-06-06",307.22,298.92355,51785000],["2022-06-07",309.87,301.50201,44900300],["2022-06-08",307.64001,299.33218,38342100],["2022-06-09",299.39999,291.31464,55900500],["2022-06-10",288.84,281.03986,85963500],["2022-06-13",275.41,267.97253,94442000],["2022-06-14",275.91,268.45908,64697500],["2022-06-15",282.79999,275.16296,86051400],["2022-06-16",271.39001,264.06113,81910300],["2022-06-17",274.69,267.272,82703400],["2022-06-21",281.07999,274.01508,51633700],["2022-06-22",280.67001,273.61542,67472900],["2022-06-23",284.85001,277.69043,57457800],["2022-06-24",294.60999,287.20508,58422300],["2022-06-27",292.45001,285.09946,54151500],["2022-06-28",283.54001,276.4133,61609800],["2022-06-29",283.79999,276.66675,57302700],["2022-06-30",280.28,273.2352,79313600],["2022-07-01",282.13,275.03873,56675100],["2022-07-05",286.95999,279.74738,61829300],["2022-07-06",288.79999,281.54108,63194700],["2022-07-07",294.98001,287.56583,56620100],["2022-07-08",295.35001,287.92645,59895500],["2022-07-11",289.04001,281.77509,55273900],["2022-07-12",286.23999,279.04544,55797100],["2022-07-13",285.64999,278.47028,73939400],["2022-07-14",286.67001,279.46466,63741800],["2022-07-15",291.87,284.53391,63818100],["2022-07-18",289.39999,282.12601,59519600],["2022-07-19",298.29999,290.80231,55172600],["2022-07-20",303.03,295.41336,67769400],["2022-07-21",307.38,299.65402,55049400],["2022-07-22",301.98999,294.3996,57127700],["2022-07-25",300.26999,292.72278,40582400],["2022-07-26",294.37,286.97113,50074100],["2022-07-27",306.81,299.09842,69304400],["2022-07-28",309.81,302.02307,55139900],["2022-07-29",315.45999,307.53104,57501000],["2022-08-01",315.26999,307.34583,46358800],["2022-08-02",314.32999,306.42944,48676500],["2022-08-03",322.89001,314.77435,53735700],["2022-08-04",324.39999,316.24631,38973700],["2022-08-05",321.75,313.6629,53894000],["2022-08-08",320.70999,312.64902,43878500],["2022-08-09",317.07999,309.11029,39764200],["2022-08-10",325.92999,317.73785,51459600],["2022-08-11",324.07999,315.93433,45897700],["2022-08-12",330.39001,322.08585,40928400],["2022-08-15",333.06,324.68863,38266600],["2022-08-16",332.28,323.92825,41186900],["2022-08-17",328.48999,320.23349,47842200],["2022-08-18",329.28,321.00369,41937200],["2022-08-19",322.85999,314.74496,51770600],["2022-08-22",314.35999,306.45862,51098900],["2022-08-23",314.10001,306.2052,39497100],["2022-08-24",315.01001,307.09235,38057100],["2022-08-25",320.57999,312.52234,38098300],["2022-08-26",307.44,299.71259,69047700],["2022-08-29",304.41,296.75876,48321900],["2022-08-30",301.01999,293.45395,51184500],["2022-08-31",299.26999,291.74792,50044000],["2022-09-01",299.39999,291.87466,57990700],["2022-09-02",295.17001,287.75107,64666800],["2022-09-06",293.04999,285.68427,57005400],["2022-09-07",298.97,291.45554,49260400],["2022-09-08",300.51999,292.96655,55649800],["2022-09-09",307.09,299.3714,56125200],["2022-09-12",310.73999,302.92963,45905700],["2022-09-13",293.70001,286.31793,79562200],["2022-09-14",296.03,288.58942,54907200],["2022-09-15",291.10001,283.78333,65299400],["2022-09-16",289.32001,282.048,79920400],["2022-09-19",291.04999,284.24448,52613800],["2022-09-20",288.73001,281.97873,51271100],["2022-09-21",283.56,276.92963,82931000],["2022-09-22",280.07001,273.52115,62757100],["2022-09-23",275.51001,269.06781,74815200],["2022-09-26",274.37,267.95444,71176700],["2022-09-27",274.48001,268.06192,69780100],["2022-09-28",279.94,273.39429,79652100],["2022-09-29",271.87,265.51285,81216000],["2022-09-30",267.26001,261.01074,78482400],["2022-10-03",273.53,267.13412,61267400],["2022-10-04",282.13,275.53299,66696900],["2022-10-05",281.98001,275.3866,55766300],["2022-10-06",279.76001,273.21841,53489400],["2022-10-07",269.10001,262.80768,71354700],["2022-10-10",266.41,260.18063,60393000],["2022-10-11",262.75,256.6062,66522500],["2022-10-12",262.66,256.51831,50580200],["2022-10-13",268.82001,262.5343,112894100],["2022-10-14",260.73999,254.6432,77244300],["2022-10-17",269.35001,263.05185,64576500],["2022-10-18",271.48001,265.13205,69781000],["2022-10-19",270.48999,264.16519,53115400],["2022-10-20",269.10999,262.81747,60605500],["2022-10-21",275.42001,268.97989,77897700],["2022-10-24",278.45001,271.93909,63963600],["2022-10-25",284.20999,277.56433,59014500],["2022-10-26",277.92999,271.43124,63492400],["2022-10-27",272.87,266.48953,57760300],["2022-10-28",281.22,274.64432,62651300],["2022-10-31",277.95001,271.45078,47742000],["2022-11-01",275.10999,268.67715,45895900],["2022-11-02",265.67999,259.46765,79803100],["2022-11-03",260.48999,254.39899,70038900],["2022-11-04",264.67999,258.49106,78313200],["2022-11-07",267.59,261.33304,47333800],["2022-11-08",269.54001,263.23746,63213800],["2022-11-09",263.32001,257.16281,64862100],["2022-11-10",282.75,276.13858,99256700],["2022-11-11",287.95999,281.22662,66961800],["2022-11-14",285.44,278.76563,55290700],["2022-11-15",289.39001,282.62332,73985400],["2022-11-16",285.44,278.76563,48859800],["2022-11-17",284.81,278.15042,55462100],["2022-11-18",284.82001,278.16006,53588600],["2022-11-21",281.89001,275.29868,40083500],["2022-11-22",285.95001,279.26373,41873400],["2022-11-23",288.82001,282.06665,46390000],["2022-11-25",286.92001,280.21103,15498800],["2022-11-28",282.70999,276.09943,38714200],["2022-11-29",280.57001,274.00952,35618900],["2022-11-30",293.35999,286.50037,74718100],["2022-12-01",293.72,286.85205,51547300],["2022-12-02",292.54999,285.70938,53583200],["2022-12-05",287.64001,280.91415,41482100],["2022-12-06",281.67999,275.09357,53937600],["2022-12-07",280.53,273.97037,45614300],["2022-12-08",283.85001,277.2128,42594900],["2022-12-09",282.04001,275.44519,47860500],["2022-12-12",285.57999,278.90225,35732500],["2022-12-13",288.64999,281.90057,80667700],["2022-12-14",286.51001,279.81058,64984400],["2022-12-15",276.89001,270.41556,60554100],["2022-12-16",274.25,267.83725,68300400],["2022-12-19",269.75,264.07315,44167900],["2022-12-20",269.54001,263.86761,51064200],["2022-12-21",273.45001,267.69534,46394700],["2022-12-22",266.76001,261.14618,60278400],["2022-12-23",267.35999,261.73346,39373600],["2022-12-27",263.57999,258.03311,38009000],["2022-12-28",260.10001,254.62631,47139000],["2022-12-29",266.44,260.83286,45893600],["2022-12-30",266.28,260.67624,37858300],["2023-01-03",264.48001,258.91415,42335300],["2023-01-04",265.73999,260.14761,47754900],["2023-01-05",261.57999,256.0751,45396700],["2023-01-06",268.79999,263.14319,54659700],["2023-01-09",270.54001,264.84656,45568700],["2023-01-10",272.82999,267.08841,35247800],["2023-01-11",277.54999,271.70908,44077000],["2023-01-12",279.04999,273.17746,60600000],["2023-01-13",280.97,275.05713,44802900],["2023-01-17",281.54001,275.61514,36269700],["2023-01-18",277.88,272.0321,47754500],["2023-01-19",275.14999,269.35956,44150400],["2023-01-20",282.67999,276.73108,60613600],["2023-01-23",288.95999,282.87894,52799900],["2023-01-24",288.37,282.30139,44875100],["2023-01-25",287.73001,281.67484,50872000],["2023-01-26",293.34,287.16675,51596300],["2023-01-27",296.26001,290.02533,56441900],["2023-01-30",290.26999,284.16138,49405800],["2023-01-31",294.62,288.41986,46705100],["2023-02-01",300.92001,294.58728,67562200],["2023-02-02",311.72,305.15994,83070600],["2023-02-03",306.17999,299.73654,76170800],["2023-02-06",303.59,297.20105,40802300],["2023-02-07",309.88,303.35864,67584000],["2023-02-08",304.37,297.96463,56720900],["2023-02-09",301.67999,295.33127,49137800],["2023-02-10",299.70001,293.39294,50050100],["2023-02-13",304.5,298.09195,39636700],["2023-02-14",306.75,300.29456,64079100],["2023-02-15",309.10001,302.59512,43100600],["2023-02-16",303.29999,296.91714,59498600],["2023-02-17",301.16,294.82224,58230700],["2023-02-21",294.03,287.84219,46526700],["2023-02-22",294.25,288.05762,51389200],["2023-02-23",296.82001,290.57349,69294400],["2023-02-24",291.85001,285.70816,74332000],["2023-02-27",293.94,287.75418,48995000],["2023-02-28",293.56,287.38208,48243100],["2023-03-01",291.20001,285.07184,58287000],["2023-03-02",293.60999,287.431,53565900],["2023-03-03",299.67999,293.37338,60511500],["2023-03-06",300.01999,293.70612,56736300],["2023-03-07",296.34,290.10358,65955800],["2023-03-08",297.82001,291.55246,50876300],["2023-03-09",292.66,286.50107,71456700],["2023-03-10",288.54999,282.4776,98593600],["2023-03-13",290.69,284.57254,97123600],["2023-03-14",297.37,291.11197,73602500],["2023-03-15",298.92999,292.63913,83631500],["2023-03-16",306.81,300.3533,98198100],["2023-03-17",305.35999,298.93387,89923700],["2023-03-20",305.97,299.99466,56359500],["2023-03-21",310.34,304.2793,49757000],["2023-03-22",306.12,300.14172,75791900],["2023-03-23",309.75,303.70087,74576000],["2023-03-24",310.89001,304.81863,57195200],["2023-03-27",308.76001,302.73016,50287400],["2023-03-28",307.12,301.12216,48585900],["2023-03-29",312.72,306.61285,53274300],["2023-03-30",315.67999,309.51505,58354800],["2023-03-31",320.92999,314.66248,62138100],["2023-04-03",320.14999,313.89777,47126800],["2023-04-04",319.07001,312.83881,45875400],["2023-04-05",315.92001,309.75037,62795700],["2023-04-06",318.04999,311.83875,46916500],["2023-04-10",317.87,311.66226,45134700],["2023-04-11",315.82999,309.66208,40113600],["2023-04-12",313.04001,306.92664,62813300],["2023-04-13",319.17001,312.93695,54613800],["2023-04-14",318.57001,312.34857,56278300],["2023-04-17",318.84,312.61328,43007000],["2023-04-18",318.85999,312.63293,46746900],["2023-04-19",318.70999,312.48587,38960100],["2023-04-20",316.28,310.10336,62462100],["2023-04-21",316.60999,310.42685,59002300],["2023-04-24",315.95001,309.77982,44043100],["2023-04-25",309.98999,303.93616,57121600],["2023-04-26",311.87,305.77942,55400500],["2023-04-27",320.35001,314.09381,65430400],["2023-04-28",322.56,316.26065,59712600],["2023-05-01",322.19,315.89789,41013400],["2023-05-02",319.38,313.14279,56519400],["2023-05-03",317.29001,311.09363,59882100],["2023-05-04",316.17001,309.99551,50224500],["2023-05-05",322.89001,316.58426,51806100],["2023-05-08",323.69,317.36865,36465800],["2023-05-09",321.64001,315.35864,31768800],["2023-05-10",325.14001,318.79028,60446600],["2023-05-11",326.20001,319.82962,44278500],["2023-05-12",325.03,318.68243,48432800],["2023-05-15",326.79001,320.40808,33375600],["2023-05-16",327.16,320.77084,40019200],["2023-05-17",331.12,324.6535,47486100],["2023-05-18",337.26999,330.68341,64213500],["2023-05-19",336.51001,329.9382,61554900],["2023-05-22",337.64001,331.04614,43015900],["2023-05-23",333.35999,326.84976,48216700],["2023-05-24",331.64999,325.17316,62891200],["2023-05-25",339.72,333.08557,66862800],["2023-05-26",348.39999,341.59604,63007000],["2023-05-30",349.98001,343.1452,72652200],["2023-05-31",347.98999,341.19409,65105400],["2023-06-01",352.01001,345.1355,50488600],["2023-06-02",354.64999,347.724,53372100],["2023-06-05",354.89999,347.96909,47266200],["2023-06-06",354.84,347.91025,41390400],["2023-06-07",348.82001,342.00784,69225900],["2023-06-08",353.14999,346.25327,47153900],["2023-06-09",354.5,347.57697,53196900],["2023-06-12",360.48999,353.44992,44606500],["2023-06-13",363.26001,356.16583,57097800],["2023-06-14",365.89999,358.7543,69525600],["2023-06-15",370.26001,363.02914,71138800],["2023-06-16",367.92999,360.7446,80932000],["2023-06-20",366.89999,360.22824,49204700],["2023-06-21",361.89999,355.31912,53378300],["2023-06-22",366.17001,359.51151,47603000],["2023-06-23",362.54001,355.94745,48922900],["2023-06-26",357.67999,351.17587,52685500],["2023-06-27",363.82999,357.21405,49428100],["2023-06-28",364.54001,357.91113,46498000],["2023-06-29",363.81,357.1944,46151000],["2023-06-30",369.42001,362.70233,58712500],["2023-07-03",370.29001,363.55661,19432900],["2023-07-05",370.28,363.54669,34460900],["2023-07-06",367.45999,360.77805,49374700],["2023-07-07",366.23999,359.58023,47133700],["2023-07-10",366.35999,359.69803,48498800],["2023-07-11",368.17001,361.47504,38214100],["2023-07-12",372.82001,366.0405,61975400],["2023-07-13",379.14999,372.25546,46960000],["2023-07-14",379.07001,372.17691,55148500],["2023-07-17",382.60999,375.6525,40868900],["2023-07-18",385.73999,378.72562,55262000],["2023-07-19",385.64999,378.63724,54093000],["2023-07-20",376.76001,369.90891,71941700],["2023-07-21",375.63,368.7995,60499600],["2023-07-24",376.23001,369.38852,40380100],["2023-07-25",378.78,371.89218,38894400],["2023-07-26",377.51999,370.65509,47075700],["2023-07-27",376.62,369.77148,63940200],["2023-07-28",383.48001,376.50671,56902900],["2023-07-31",383.67999,376.70309,44019900],["2023-08-01",382.79001,375.82928,41060600],["2023-08-02",374.39001,367.582,72687100],["2023-08-03",373.79001,366.99292,47666400],["2023-08-04",372.04001,365.27478,61702800],["2023-08-07",375.19,368.36752,37230400],["2023-08-08",372,365.2355,44726500],["2023-08-09",367.91,361.21985,51150900],["2023-08-10",368.59,361.88742,72035300],["2023-08-11",366.23999,359.58023,48707200],["2023-08-14",370.35001,363.61554,42130800],["2023-08-15",366.42001,359.75696,45539900],["2023-08-16",362.54001,355.94745,53190500],["2023-08-17",358.57999,352.05945,62604300],["2023-08-18",358.13,351.61774,61191400],["2023-08-21",363.89999,357.28278,50696500],["2023-08-22",363.38,356.77222,44530200],["2023-08-23",369.10999,362.39801,51770600],["2023-08-24",361.22,354.65152,66842500],["2023-08-25",364.01999,357.40057,69960500],["2023-08-28",366.76001,360.09073,40910000],["2023-08-29",374.76999,367.95514,58492400],["2023-08-30",376.85999,370.00708,41731500],["2023-08-31",377.98999,371.11655,35730700],["2023-09-01",377.59,370.72382,39801200],["2023-09-05",378.07001,371.19507,32344200],["2023-09-06",374.73999,367.9256,42998700],["2023-09-07",372.06,365.29437,52060700],["2023-09-08",372.57999,365.8049,35800100],["2023-09-11",376.97,370.11514,39936600],["2023-09-12",372.79001,366.01114,41391000],["2023-09-13",374.20999,367.4053,46300700],["2023-09-14",377.26999,370.40967,48039400],["2023-09-15",370.81,364.0672,69811200],["2023-09-18",370.66,364.44669,36903500],["2023-09-19",369.87,363.66995,37621700],["2023-09-20",364.54001,358.42929,45514200],["2023-09-21",357.85999,351.86115,69734800],["2023-09-22",357.91,351.91037,51589700],["2023-09-25",359.60999,353.58179,39168000],["2023-09-26",354.20999,348.27237,53657700],["2023-09-27",355.04001,349.0885,56066000],["2023-09-28",358.01001,352.0087,56453300],["2023-09-29",358.26999,352.26428,64829600],["2023-10-02",361.26001,355.20422,51625100],["2023-10-03",354.92001,348.97052,60478500],["2023-10-04",359.75,353.71954,54786700],["2023-10-05",358.69,352.67731,45897400],["2023-10-06",364.70001,358.58658,75049100],["2023-10-09",366.56,360.41534,45304800],["2023-10-10",368.59,362.41132,46968800],["2023-10-11",371.22,364.99731,38215100],["2023-10-12",369.92999,363.72882,49587900],["2023-10-13",365.28,359.1568,52469900],["2023-10-16",369.41,363.21762,44201100],["2023-10-17",368.20001,362.02786,50999100],["2023-10-18",363.37,357.2789,54280500],["2023-10-19",359.97,353.93585,72274200],["2023-10-20",354.60001,348.65585,72559700],["2023-10-23",355.67001,349.70792,60665200],["2023-10-24",359.13,353.10995,47082100],["2023-10-25",350.34,344.46722,71190500],["2023-10-26",343.66,337.89923,78621400],["2023-10-27",345.31,339.52161,63476700],["2023-10-30",349.20001,343.34644,55298500],["2023-10-31",350.87,344.98834,47671900],["2023-11-01",356.95999,350.97629,58992700],["2023-11-02",363.44,357.34769,58162400],["2023-11-03",367.70999,361.54605,53280500],["2023-11-06",369.20999,363.0209,38848700],["2023-11-07",372.70001,366.45245,50777400],["2023-11-08",372.94,366.68842,35663400],["2023-11-09",370.07001,363.86652,53859400],["2023-11-10",378.39001,372.04706,58309800],["2023-11-13",377.20999,370.88684,40733500],["2023-11-14",385.32999,378.87076,67792600],["2023-11-15",385.62,379.15588,54141400],["2023-11-16",385.95001,379.48041,45343500],["2023-11-17",386.04001,379.56882,46571900],["2023-11-20",390.73999,384.19003,44429600],["2023-11-21",388.47,381.95807,43337000],["2023-11-22",390.06,383.52148,44121000],["2023-11-24",389.51001,382.98065,15718800],["2023-11-27",389.17001,382.64633,34139700],["2023-11-28",390.19,383.64926,35491100],["2023-11-29",389.81,383.27563,38811700],["2023-11-30",388.82999,382.31201,52834400],["2023-12-01",389.94,383.40341,40490100],["2023-12-04",386.32001,379.84415,51186900],["2023-12-05",387.29001,380.79785,42933000],["2023-12-06",385.04999,378.5954,41994100],["2023-12-07",390.42999,383.88525,49593500],["2023-12-08",392.17001,385.59616,46687500],["2023-12-11",395.51999,388.88989,41198000],["2023-12-12",398.67001,391.98712,39221200],["2023-12-13",403.73999,396.97211,55408100],["2023-12-14",403.39001,396.62793,55447800],["2023-12-15",405.34,398.54526,62896600],["2023-12-18",407.07999,401.0556,46610000],["2023-12-19",409.16,403.10483,35711900],["2023-12-20",403.07999,397.11487,54042400],["2023-12-21",407.76999,401.73538,45568900],["2023-12-22",408.38,402.3364,34314000],["2023-12-26",410.88,404.79935,22722500],["2023-12-27",411.5,405.62344,31980500],["2023-12-28",411.29999,405.42627,27029200],["2023-12-29",409.51999,403.67169,42662100],["2024-01-02",402.59,396.84067,58026900],["2024-01-03",398.32999,392.64151,47002800],["2024-01-04",396.28,390.62082,39432800],["2024-01-05",396.75,391.08411,44922800],["2024-01-08",404.95001,399.16699,42473800],["2024-01-09",405.75,399.95554,39132900],["2024-01-10",408.5,402.66632,33962800],["2024-01-11",409.35001,403.50418,54536200],["2024-01-12",409.56,403.71115,39595000],["2024-01-16",409.51999,403.67169,43903000],["2024-01-17",407.20999,401.39465,54386000],["2024-01-18",412.98999,407.09216,59562500],["2024-01-19",421.17999,415.16519,70325100],["2024-01-22",421.73001,415.70737,44880600],["2024-01-23",423.48001,417.43234,33003800],["2024-01-24",425.82999,419.74878,46948000],["2024-01-25",426.35001,420.26135,44367200],["2024-01-26",423.81,417.75763,37137000],["2024-01-29",428.14999,422.03564,38694700],["2024-01-30",425.29999,419.22638,36739000],["2024-01-31",416.97,411.01535,64010600],["2024-02-01",421.88,415.85519,51008600],["2024-02-02",429.01001,422.88339,59602400],["2024-02-05",428.45001,422.33145,39889200],["2024-02-06",427.59,421.48364,35846100],["2024-02-07",431.98999,425.82083,37712700],["2024-02-08",432.79001,426.60941,29889900],["2024-02-09",437.04999,430.8085,36943900],["2024-02-12",435.34,429.12299,33203300],["2024-02-13",428.54999,422.4299,64491700],["2024-02-14",433.22,427.03326,45092700],["2024-02-15",434.51001,428.30484,38796100],["2024-02-16",430.57001,424.42111,53716500],["2024-02-20",427.32001,421.21753,53999500],["2024-02-21",425.60999,419.53192,49779000],["2024-02-22",438.07001,431.81396,53887800],["2024-02-23",436.78,430.54239,39853900],["2024-02-26",436.54999,430.31564,33043200],["2024-02-27",437.60001,431.35074,33713200],["2024-02-28",435.26999,429.05399,32938800],["2024-02-29",439,432.73071,42495200],["2024-03-01",445.60999,439.24625,43853000],["2024-03-04",444.01999,437.67899,34325700],["2024-03-05",436.04999,429.82275,57917100],["2024-03-06",438.79001,432.52371,46234500],["2024-03-07",445.45001,439.08859,44526700],["2024-03-08",439.01999,432.75037,72096000],["2024-03-11",437.39001,431.14377,45860000],["2024-03-12",443.66,437.32422,55300900],["2024-03-13",440.25,433.96292,37928700],["2024-03-14",439.14001,432.86871,52195200],["2024-03-15",433.92001,427.72324,73069800],["2024-03-18",437.48001,431.80264,47323800],["2024-03-19",438.57001,432.87851,43004100],["2024-03-20",443.76999,438.01102,43653500],["2024-03-21",445.87,440.08374,39345700],["2024-03-22",446.38,440.58713,28253900],["2024-03-25",444.76001,438.98816,27789200],["2024-03-26",443.32001,437.56683,34142000],["2024-03-27",444.82999,439.05725,41359200],["2024-03-28",444.01001,438.24786,36839600],["2024-04-01",444.95001,439.17569,38729000],["2024-04-02",441.10999,435.38547,44259700],["2024-04-03",442.10001,436.3627,39949800],["2024-04-04",435.34,429.69043,57267700],["2024-04-05",440.47,434.75381,54744600],["2024-04-08",440.60001,434.88214,28144900],["2024-04-09",442.23001,436.491,39443600],["2024-04-10",438.37,432.68106,61502200],["2024-04-11",445.37,439.59024,45474600],["2024-04-12",438.26999,432.5824,53665000],["2024-04-15",431.06,425.46594,63453600],["2024-04-16",431.10001,425.50546,47619000],["2024-04-17",425.84,420.31366,56880500],["2024-04-18",423.41,417.91522,46549400],["2024-04-19",414.64999,409.26889,75231000],["2024-04-22",418.82001,413.3848,47807700],["2024-04-23",425.07001,419.55368,44384700],["2024-04-24",426.51001,420.97498,48440300],["2024-04-25",424.45001,418.9418,57392200],["2024-04-26",431,425.40674,41874900],["2024-04-29",432.75,427.134,30022200],["2024-04-30",424.59,419.0799,43665900],["2024-05-01",421.51999,416.04977,52251700],["2024-05-02",426.89999,421.35995,36559000],["2024-05-03",435.48001,429.82861,48515300],["2024-05-06",440.25,434.53674,30227200],["2024-05-07",440.32001,434.6058,30996100],["2024-05-08",440.06,434.34918,24896700],["2024-05-09",441.01999,435.29669,24580100],["2024-05-10",442.06,436.32324,27116600],["2024-05-13",443.07999,437.32993,22994200],["2024-05-14",445.92999,440.14301,34478300],["2024-05-15",452.89999,447.02255,41464700],["2024-05-16",451.98001,446.11447,34780400],["2024-05-17",451.76001,445.89731,35803700],["2024-05-20",454.91,449.00644,24474200],["2024-05-21",455.79999,449.88489,23167700],["2024-05-22",455.70999,449.79605,25120000],["2024-05-23",453.66,447.77264,40899200],["2024-05-24",457.95001,452.00705,29669500],["2024-05-28",459.67999,453.71454,26216800],["2024-05-29",456.44,450.5166,29739200],["2024-05-30",451.54999,445.69,30536800],["2024-05-31",450.70999,444.86093,55941300],["2024-06-03",453.13,447.24957,32997500],["2024-06-04",454.37,448.47345,23767400],["2024-06-05",463.53,457.51459,33817400],["2024-06-06",463.37,457.35666,21966800],["2024-06-07",462.95999,456.95197,25829700],["2024-06-10",464.82999,458.7977,20660800],["2024-06-11",468.01999,461.94629,22053300],["2024-06-12",474.14999,467.99673,34532600],["2024-06-13",476.72,470.53342,25859000],["2024-06-14",479.19,472.97134,23372600],["2024-06-17",485.06,478.76517,37054500],["2024-06-18",485.20999,478.91321,24438600],["2024-06-20",481.47,475.22183,33918700],["2024-06-21",480.17999,473.94852,37456800],["2024-06-24",473.95999,468.5528,37751000],["2024-06-25",479.38,473.91092,29014700],["2024-06-26",480.37,474.88968,22737100],["2024-06-27",481.60999,476.11545,26222100],["2024-06-28",479.10999,473.64401,34881600],["2024-07-01",481.92001,476.42197,24898300],["2024-07-02",486.98001,481.42426,26723600],["2024-07-03",491.04001,485.43793,18064900],["2024-07-05",496.16,490.49954,28495900],["2024-07-08",497.34,491.66602,22109400],["2024-07-09",497.76999,492.09113,25614500],["2024-07-10",502.95999,497.22195,28046900],["2024-07-11",491.92999,486.31775,49966600],["2024-07-12",494.82001,489.17484,37109400],["2024-07-15",496.14999,490.48959,31151400],["2024-07-16",496.34,490.67746,25950600],["2024-07-17",481.76999,476.27371,56268800],["2024-07-18",479.48999,474.01971,49347400],["2024-07-19",475.23999,469.81812,42042900],["2024-07-22",482.32001,476.81741,40300000],["2024-07-23",480.62,475.13678,23282500],["2024-07-24",463.38,458.09348,58818600],["2024-07-25",458.26999,453.04178,59256800],["2024-07-26",462.97,457.68817,39992100],["2024-07-29",463.89999,458.60751,28218500],["2024-07-30",457.53,452.3103,41317200],["2024-07-31",471.07001,465.69577,44552100],["2024-08-01",459.66,454.41592,56653900],["2024-08-02",448.75,443.63046,66323200],["2024-08-05",435.37,430.40302,87483500],["2024-08-06",439.53,434.51553,63164400],["2024-08-07",434.76999,429.80988,54929200],["2024-08-08",448.07001,442.95816,47890100],["2024-08-09",450.41,445.27142,33574000],["2024-08-12",451.38,446.23041,27795000],["2024-08-13",462.57999,457.30258,40084500],["2024-08-14",462.73001,457.4509,34733700],["2024-08-15",474.42001,469.00751,38280600],["2024-08-16",475.03,469.6106,38383600],["2024-08-19",481.26999,475.77933,23737700],["2024-08-20",480.26001,474.78091,29209300],["2024-08-21",482.5,476.99533,25658800],["2024-08-22",474.85001,469.43259,37739600],["2024-08-23",480,474.52386,36061500],["2024-08-26",475.34,469.91705,27452600],["2024-08-27",476.76001,471.32086,27510000],["2024-08-28",471.35001,465.97253,37372400],["2024-08-29",470.66,465.29044,41081500],["2024-08-30",476.26999,470.83643,33466500],["2024-09-03",461.81,456.54144,44985200],["2024-09-04",460.60999,455.35501,32505100],["2024-09-05",461.04001,455.78018,34452400],["2024-09-06",448.69,443.57104,50624400],["2024-09-09",454.45999,449.27521,32981200],["2024-09-10",458.66,453.42728,29680300],["2024-09-11",468.62,463.27365,57843000],["2024-09-12",473.22,467.8212,40067800],["2024-09-13",475.34,469.91705,29111800],["2024-09-16",473.23999,467.84097,22585600],["2024-09-17",473.48999,468.08817,30084400],["2024-09-18",471.44,466.06152,39909200],["2024-09-19",483.35999,477.84555,52782500],["2024-09-20",482.44,476.93604,34577700],["2024-09-23",483.04001,478.20029,24843000],["2024-09-24",485.37,480.5069,25952600],["2024-09-25",485.82001,480.95233,26549900],["2024-09-26",489.47,484.5658,32020200],["2024-09-27",486.75,481.87308,22851100],["2024-09-30",488.07001,483.17981,30281100],["2024-10-01",481.26999,476.44797,42735400],["2024-10-02",481.95001,477.12119,23744000],["2024-10-03",481.59,476.76477,25337200],["2024-10-04",487.32001,482.43741,30686600],["2024-10-07",482.10001,477.26956,24975100],["2024-10-08",489.29999,484.39752,28272000],["2024-10-09",493.14999,488.20889,24995000],["2024-10-10",492.59,487.65454,25750400],["2024-10-11",493.35999,488.41681,20644500],["2024-10-14",497.5,492.51538,26060100],["2024-10-15",490.85001,485.93198,34784500],["2024-10-16",490.91,485.99142,22996800],["2024-10-17",491.25,486.32797,27210700],["2024-10-18",494.47,489.51569,25335000],["2024-10-21",495.42001,490.45621,30336500],["2024-10-22",495.95999,490.99078,26685800],["2024-10-23",488.35999,483.46689,39346600],["2024-10-24",492.32001,487.38724,22024900],["2024-10-25",495.32001,490.35721,38762100],["2024-10-28",495.39999,490.4364,20477800],["2024-10-29",500.16,495.14871,28014100],["2024-10-30",496.38,491.40659,29756000],["2024-10-31",483.85001,479.00211,41245200],["2024-11-01",487.42999,482.54626,33655800],["2024-11-04",486.01001,481.14047,23291600],["2024-11-05",492.20999,487.27835,24353600],["2024-11-06",505.57999,500.51437,43082200],["2024-11-07",513.53998,508.39459,32853100],["2024-11-08",514.14001,508.98868,22924500],["2024-11-11",513.84003,508.69165,24167500],["2024-11-12",512.90997,507.7709,25835300],["2024-11-13",512.25,507.11755,24567400],["2024-11-14",508.69,503.59323,28679500],["2024-11-15",496.57001,491.59467,51461100],["2024-11-18",500.01999,495.01007,27080800],["2024-11-19",503.45999,498.41562,24523000],["2024-11-20",503.17001,498.12854,29565500],["2024-11-21",504.98001,499.92038,34526700],["2024-11-22",505.79001,500.72232,23826600],["2024-11-25",506.59,501.51425,26375200],["2024-11-26",509.31,504.20706,26557100],["2024-11-27",505.29999,500.23715,24957400],["2024-11-29",509.73999,504.63269,15334000],["2024-12-02",515.28998,510.12708,25147200],["2024-12-03",516.87,511.69119,18597900],["2024-12-04",523.26001,518.01721,26086200],["2024-12-05",521.81,516.58179,18169600],["2024-12-06",526.47998,521.20496,23762600],["2024-12-09",522.38,517.14606,20674400],["2024-12-10",520.59998,515.38391,24350000],["2024-12-11",529.91998,524.61053,32168600],["2024-12-12",526.5,521.22479,23577500],["2024-12-13",530.53003,525.21442,28780400],["2024-12-16",538.16998,532.77783,31979900],["2024-12-17",535.79999,530.43158,28579100],["2024-12-18",516.46997,511.29526,54703200],["2024-12-19",514.16998,509.01837,46441800],["2024-12-20",518.65997,513.46326,60530000],["2024-12-23",522.87,518.46582,29672800],["2024-12-24",529.96002,525.49622,17558200],["2024-12-26",529.59998,525.1391,19090500],["2024-12-27",522.56,518.15845,33839600],["2024-12-30",515.60999,511.26697,34584000],["2024-12-31",511.23001,506.92389,29117000],["2025-01-02",510.23001,505.93231,36389800],["2025-01-03",518.58002,514.21198,29059500],["2025-01-06",524.53998,520.12177,36109700],["2025-01-07",515.17999,510.84064,36690300],["2025-01-08",515.27002,510.92981,30777800],["2025-01-10",507.19,502.91791,40532500],["2025-01-13",505.56,501.30167,31694200],["2025-01-14",505.07999,500.82565,33737200],["2025-01-15",516.70001,512.3479,34957600],["2025-01-16",513.08002,508.7583,28229000],["2025-01-17",521.73999,517.3454,51837900],["2025-01-21",524.79999,520.37958,23628000],["2025-01-22",531.51001,527.03308,33593000],["2025-01-23",532.64001,528.15363,23096600],["2025-01-24",529.63,525.16895,19878300],["2025-01-27",514.21002,509.87872,60771700],["2025-01-28",521.81,517.41467,33194200],["2025-01-29",520.83002,516.44312,26649000],["2025-01-30",523.04999,518.64435,27431300],["2025-01-31",522.28998,517.89069,38755200],["2025-02-03",518.10999,513.74591,40580800],["2025-02-04",524.46997,520.05231,26046800],["2025-02-05",526.84998,522.41229,21134100],["2025-02-06",529.59998,525.1391,19434500],["2025-02-07",522.91998,518.51538,29605500],["2025-02-10",529.25,524.79205,20852800],["2025-02-11",527.98999,523.54272,19325500],["2025-02-12",528.29999,523.8501,25009400],["2025-02-13",535.90002,531.38611,28714800],["2025-02-14",538.15002,533.61719,17862600],["2025-02-18",539.37,534.82684,20565000],["2025-02-19",539.52002,534.97565,19666900],["2025-02-20",537.22998,532.7049,26550800],["2025-02-21",526.08002,521.64874,47093800],["2025-02-24",519.87,515.49109,39268400],["2025-02-25",513.32001,508.99628,48940000],["2025-02-26",514.56,510.22583,34457600],["2025-02-27",500.26999,496.05624,52448000],["2025-02-28",508.17001,503.88962,47654000],["2025-03-03",497.04999,492.86328,44587200],["2025-03-04",495.54999,491.37598,67875400],["2025-03-05",502.01001,497.78152,46323700],["2025-03-06",488.20001,484.08789,57574300],["2025-03-07",491.79001,487.64761,54714700],["2025-03-10",472.73001,468.74823,76668000],["2025-03-11",471.60001,467.62766,68760800],["2025-03-12",476.92001,472.90289,46971100],["2025-03-13",468.34,464.39514,46563300],["2025-03-14",479.66,475.61981,43563000],["2025-03-17",482.76999,478.70358,41744400],["2025-03-18",474.54001,470.54294,39072300],["2025-03-19",480.89001,476.83945,40430300],["2025-03-20",479.26001,475.22314,36780500],["2025-03-21",480.84,476.78989,42234900],["2025-03-24",490.66,487.25275,34567200],["2025-03-25",493.45999,490.03323,26035200],["2025-03-26",484.38,481.0163,34627100],["2025-03-27",481.62,478.27545,33469800],["2025-03-28",468.94,465.68353,46363800],["2025-03-31",468.92001,465.6637,53000300],["2025-04-01",472.70001,469.41742,41156200],["2025-04-02",476.14999,472.84348,49894500],["2025-04-03",450.66,447.53043,70456300],["2025-04-04",422.67001,419.73483,117088400],["2025-04-07",423.69,420.74777,161557000],["2025-04-08",416.06,413.17072,101248100],["2025-04-09",466,462.76395,142876900],["2025-04-10",446.17999,443.08154,108384100],["2025-04-11",454.39999,451.24451,52483800],["2025-04-14",457.48001,454.3031,43941200],["2025-04-15",457.98999,454.80957,35404200],["2025-04-16",444.17999,441.09543,48980600],["2025-04-17",444.10001,441.01602,44837000],["2025-04-21",433.10999,430.10229,44149300],["2025-04-22",444.48001,441.39337,52304400],["2025-04-23",454.56,451.40338,55801100],["2025-04-24",467.35001,464.10455,45956100],["2025-04-25",472.56,469.27838,38697100],["2025-04-28",472.41,469.12943,33550800],["2025-04-29",475.53,472.22775,30613100],["2025-04-30",475.47,472.16818,46810600],["2025-05-01",481.67999,478.33505,43316500],["2025-05-02",488.82999,485.43536,39218100],["2025-05-05",485.92999,482.55551,28309500],["2025-05-06",481.41,478.06693,32786300],["2025-05-07",483.29999,479.94382,38006300],["2025-05-08",488.29001,484.89914,39577600],["2025-05-09",487.97,484.58136,27767400],["2025-05-12",507.85001,504.32333,45090600],["2025-05-13",515.59003,512.00964,53269600],["2025-05-14",518.67999,515.07806,47014500],["2025-05-15",519.25,515.64417,50153300],["2025-05-16",521.51001,517.88849,48394600],["2025-05-19",522.01001,518.38495,52536200],["2025-05-20",520.27002,516.6571,42517600],["2025-05-21",513.03998,509.47726,71292800],["2025-05-22",514,510.4306,55607200],["2025-05-23",509.23999,505.70364,58368100],["2025-05-27",521.21997,517.60052,47226300],["2025-05-28",518.90997,515.3064,46637200],["2025-05-29",519.92999,516.3194,58513300],["2025-05-30",519.10999,515.50507,67662800],["2025-06-02",523.21002,519.57672,44762800],["2025-06-03",527.29999,523.63818,44070300],["2025-06-04",528.77002,525.09802,41359300],["2025-06-05",524.78998,521.14557,61031200],["2025-06-06",529.91998,526.23999,42467000],["2025-06-09",530.70001,527.01465,33688700],["2025-06-10",534.21002,530.50031,40664800],["2025-06-11",532.40997,528.71277,53701000],["2025-06-12",533.65997,529.95404,34104900],["2025-06-13",526.96002,523.30066,55814400],["2025-06-16",534.28998,530.57965,37622100],["2025-06-17",529.08002,525.40594,42180900],["2025-06-18",528.98999,525.31647,43983500],["2025-06-20",526.83002,523.17151,61643500],["2025-06-23",531.65002,528.55103,50666100],["2025-06-24",539.78003,536.63361,45442000],["2025-06-25",541.15997,538.00549,44804200],["2025-06-26",546.21997,543.03601,43811400],["2025-06-27",548.09003,544.89514,57577100],["2025-06-30",551.64001,548.42444,45548700],["2025-07-01",546.98999,543.80151,56166700],["2025-07-02",550.79999,547.58929,36538300],["2025-07-03",556.21997,552.97772,26443500],["2025-07-07",552.03003,548.81226,45349300],["2025-07-08",552.34003,549.12036,36153300],["2025-07-09",556.25,553.00757,43045500],["2025-07-10",555.45001,552.21216,34710900],["2025-07-11",554.20001,550.96954,39618600],["2025-07-14",556.21002,552.9679,36453300],["2025-07-15",556.71997,553.47479,43277700],["2025-07-16",557.28998,554.04144,52314700],["2025-07-17",561.79999,558.52527,40423800],["2025-07-18",561.26001,557.9884,50484700],["2025-07-21",564.16998,560.88141,39595200],["2025-07-22",561.25,557.97845,43270600],["2025-07-23",563.81,560.5235,40215300],["2025-07-24",565.01001,561.71649,42275500],["2025-07-25",566.37,563.0686,30630800],["2025-07-28",568.14001,564.82831,31498700],["2025-07-29",567.26001,563.95343,45463300],["2025-07-30",568.02002,564.70898,43433800],["2025-07-31",565.01001,561.71649,64613600],["2025-08-01",553.88,550.65143,69400800],["2025-08-04",564.09998,560.81177,47669800],["2025-08-05",560.27002,557.00415,48666600],["2025-08-06",567.32001,564.01312,41823700],["2025-08-07",569.23999,565.92181,44463000],["2025-08-08",574.54999,571.20093,35255500],["2025-08-11",572.84998,569.5108,33112900],["2025-08-12",580.04999,576.66876,42143300],["2025-08-13",580.34003,576.95715,41209300],["2025-08-14",579.89001,576.50983,45425000],["2025-08-15",577.34003,573.97461,49480200],["2025-08-18",577.10999,573.74591,29831000],["2025-08-19",569.28003,565.96155,53752600],["2025-08-20",565.90002,562.60138,76781100],["2025-08-21",563.28003,559.99664,46436900],["2025-08-22",571.96997,568.63599,51502100],["2025-08-25",570.32001,566.99561,34044700],["2025-08-26",572.60999,569.27222,34103000],["2025-08-27",573.48999,570.14716,36927100],["2025-08-28",577.08002,573.71619,46787900],["2025-08-29",570.40002,567.07507,56030400],["2025-09-02",565.62,562.323,65876800],["2025-09-03",570.07001,566.74701,54230200],["2025-09-04",575.22998,571.87695,47526300],["2025-09-05",576.06,572.70209,68342500],["2025-09-08",578.87,575.49567,46371400],["2025-09-09",580.51001,577.12622,44007600],["2025-09-10",580.70001,577.31506,49308000],["2025-09-11",584.08002,580.67535,44745800],["2025-09-12",586.65997,583.2403,50745900],["2025-09-15",591.67999,588.23108,44360300],["2025-09-16",591.17999,587.73395,36942100],["2025-09-17",590,586.56085,69384800],["2025-09-18",595.32001,591.84985,61069300],["2025-09-19",599.34998,595.85632,58196100],["2025-09-22",602.20001,599.38379,57154800],["2025-09-23",598.20001,595.40253,64635500],["2025-09-24",596.09998,593.31232,49850300],["2025-09-25",593.53003,590.75433,70920200],["2025-09-26",595.96997,593.18292,54337400],["2025-09-29",598.72998,595.92999,48332900],["2025-09-30",600.37,597.56238,46533800],["2025-10-01",603.25,600.42883,46899600],["2025-10-02",605.72998,602.89722,43765400],["2025-10-03",603.17999,600.35919,46482100],["2025-10-06",607.71002,604.86798,41962100],["2025-10-07",604.51001,601.68298,58209500],["2025-10-08",611.44,608.58063,50629800],["2025-10-09",610.70001,607.84406,45551000],["2025-10-10",589.5,586.74323,97614800],["2025-10-13",602.01001,599.19464,65872600],["2025-10-14",598,595.20337,69203200],["2025-10-15",602.21997,599.40363,62805500],["2025-10-16",599.98999,597.18408,70982000],["2025-10-17",603.92999,601.10571,72024900],["2025-10-20",611.53998,608.67999,45761700],["2025-10-21",611.38,608.52087,44538200],["2025-10-22",605.48999,602.65839,61478800],["2025-10-23",610.58002,607.72461,42844300],["2025-10-24",617.09998,614.21405,47632500],["2025-10-27",628.09003,625.15271,54098600],["2025-10-28",632.91998,629.96014,61195700],["2025-10-29",635.77002,632.79688,67422800],["2025-10-30",626.04999,623.12225,61628600],["2025-10-31",629.07001,626.12811,66305100],["2025-11-03",632.08002,629.12402,37154300],["2025-11-04",619.25,616.35406,63830800],["2025-11-05",623.28003,620.3653,48688500],["2025-11-06",611.66998,608.80951,72115100],["2025-11-07",609.73999,606.88855,81835400],["2025-11-10",623.22998,620.31549,55919900],["2025-11-11",621.57001,618.66321,44868800],["2025-11-12",621.08002,618.17548,47444400],["2025-11-13",608.40002,605.55487,71333600],["2025-11-14",608.85999,606.01263,80087300],["2025-11-17",603.65997,600.83698,63850400],["2025-11-18",596.31,593.5213,83327300],["2025-11-19",599.87,597.06476,73111500],["2025-11-20",585.66998,582.93109,117743200],["2025-11-21",590.07001,587.31049,103344200],["2025-11-24",605.15997,602.32996,60168100],["2025-11-25",608.89001,606.04248,57560900],["2025-11-26",614.27002,611.39734,42393600],["2025-11-28",619.25,616.35406,23034400],["2025-12-01",617.16998,614.28375,40957600],["2025-12-02",622,619.09125,54541800],["2025-12-03",623.52002,620.60413,47841600],["2025-12-04",622.94,620.02686,47067800],["2025-12-05",625.47998,622.55487,53614200],["2025-12-08",624.28003,621.3606,43462400],["2025-12-09",625.04999,622.12695,37156000],["2025-12-10",627.60999,624.67493,55031400],["2025-12-11",625.58002,622.65448,58272800],["2025-12-12",613.62,610.75043,75158700],["2025-12-15",610.53998,607.68475,49538200],["2025-12-16",611.75,608.8891,55152800],["2025-12-17",600.40997,597.60211,70654300],["2025-12-18",609.10999,606.26154,78875800],["2025-12-19",617.04999,614.16431,60369800],["2025-12-22",619.21002,617.10828,43703100],["2025-12-23",622.10999,619.99841,41120400],["2025-12-24",623.92999,621.81232,18468700],["2025-12-26",623.89001,621.7724,28959800],["2025-12-29",620.87,618.76263,32458300],["2025-12-30",619.42999,617.32751,31226800],["2025-12-31",614.31,612.22491,40746500],["2026-01-02",613.12,611.039,61859200],["2026-01-05",617.98999,615.8924,46828400],["2026-01-06",623.41998,621.30402,43137500],["2026-01-07",624.02002,621.90204,44880300],["2026-01-08",620.46997,618.36401,50435900],["2026-01-09",626.65002,624.52307,49688700],["2026-01-12",627.16998,625.04126,37388700],["2026-01-13",626.23999,624.11444,44481400],["2026-01-14",619.54999,617.44714,72598700],["2026-01-15",621.78003,619.66962,53934900],["2026-01-16",621.26001,619.15137,61058100],["2026-01-20",608.06,605.99615,81988900],["2026-01-21",616.28003,614.18823,79837900],["2026-01-22",620.76001,618.65302,42254800],["2026-01-23",622.71997,620.60638,43645800],["2026-01-26",625.46002,623.3371,35983000],["2026-01-27",631.13,628.98785,38997200],["2026-01-28",633.21997,631.07074,50691700],["2026-01-29",629.42999,627.29364,79944000],["2026-01-30",621.87,619.75928,65650700],["2026-02-02",626.14001,624.01483,49020300],["2026-02-03",616.52002,614.42743,81234000],["2026-02-04",605.75,603.69397,81850700],["2026-02-05",597.03003,595.00366,89354500],["2026-02-06",609.65002,607.58075,78019300],["2026-02-09",614.32001,612.23492,56797600],["2026-02-10",611.46997,609.39453,53938900],["2026-02-11",613.10999,611.02899,58575100],["2026-02-12",600.64001,598.60132,81378900],["2026-02-13",601.91998,599.87701,69237500],["2026-02-17",601.29999,599.25903,69013800],["2026-02-18",605.78998,603.73383,64250700],["2026-02-19",603.46997,601.42169,60960800],["2026-02-20",608.81,606.74359,74127300],["2026-02-23",601.40997,599.36865,63859100],["2026-02-24",607.87,605.80676,55023700],["2026-02-25",616.67999,614.58685,55710700],["2026-02-26",609.23999,607.17212,96178900],["2026-02-27",607.28998,605.2287,68125200],["2026-03-02",608.09003,606.02606,75264600],["2026-03-03",601.58002,599.53815,97015500],["2026-03-04",610.75,608.677,70943900],["2026-03-05",608.90997,606.8432,89602400],["2026-03-06",599.75,597.71436,86302300],["2026-03-09",607.76001,605.69714,93068200],["2026-03-10",607.77002,605.70715,64078900],["2026-03-11",607.69,605.62738,60114800],["2026-03-12",597.26001,595.23285,71836600],["2026-03-13",593.71997,591.70477,63145500],["2026-03-16",600.38,598.34222,49077200],["2026-03-17",603.31,601.26227,47106600],["2026-03-18",594.90002,592.88086,56128000],["2026-03-19",593.02002,591.0072,75597600],["2026-03-20",582.06,580.08441,91964700],["2026-03-23",588,586.74316,89936100],["2026-03-24",583.97998,582.73169,57750900],["2026-03-25",587.82001,586.56354,60475500],["2026-03-26",573.78998,572.56348,81492100],["2026-03-27",562.58002,561.3775,82702200],["2026-03-30",558.28003,557.08667,70602600],["2026-03-31",577.17999,575.94623,95878000],["2026-04-01",584.31,583.06104,79435100],["2026-04-02",584.97998,583.72955,50941700],["2026-04-06",588.5,587.24207,35108500],["2026-04-07",588.59003,587.33191,49948200],["2026-04-08",606.09003,604.79449,63086000],["2026-04-09",610.19,608.88574,37837500],["2026-04-10",611.07001,609.76385,34038500],["2026-04-13",617.39001,616.07031,32972100],["2026-04-14",628.59998,627.25629,49921100],["2026-04-15",637.40002,636.03754,50102400],["2026-04-16",640.46997,639.10095,42320600],["2026-04-17",648.84998,647.46301,53488900],["2026-04-20",646.78998,645.40741,37138500],["2026-04-21",644.33002,642.9527,39580500],["2026-04-22",655.10999,653.70972,37368400],["2026-04-23",651.41998,650.02753,40099800],["2026-04-24",663.88,662.46094,45563100],["2026-04-27",664.22998,662.81018,32717000],["2026-04-28",657.54999,656.14447,34147900],["2026-04-29",661.57001,660.15588,31724900],["2026-04-30",667.73999,666.31262,40622200],["2026-05-01",674.15002,672.70898,39172600],["2026-05-04",672.88,671.44171,34542000],["2026-05-05",681.60999,680.15302,37101100],["2026-05-06",695.77002,694.28278,38778500],["2026-05-07",694.94,693.45453,43779100],["2026-05-08",711.22998,709.70972,44320400],["2026-05-11",713.28998,711.76526,36019100],["2026-05-12",707.23999,705.72821,45873000],["2026-05-13",714.71002,713.18231,40012500],["2026-05-14",719.78998,718.2514,33327500],["2026-05-15",708.92999,707.41467,51792700],["2026-05-18",705.88,704.37115,49834500],["2026-05-19",701.53003,700.03052,46827500],["2026-05-20",713.15002,711.62567,36779200],["2026-05-21",714.51001,712.98273,36415400],["2026-05-22",717.53998,716.00623,33118600],["2026-05-26",730.28003,728.71906,34254700],["2026-05-27",729.45001,727.89081,35148700],["2026-05-28",735.59998,734.02759,32840000],["2026-05-29",738.31,736.73181,37541700],["2026-06-01",742.73999,741.1524,33890600],["2026-06-02",746.15997,744.565,30085200],["2026-06-03",744.21002,742.61926,40270200],["2026-06-04",740.60999,739.02692,40782600],["2026-06-05",705.06,703.55292,99606600],["2026-06-08",716.07001,714.53937,47401500],["2026-06-09",707.83002,706.31696,91932200],["2026-06-10",693.69,692.20721,65334300],["2026-06-11",717.12,715.5871,71798900],["2026-06-12",721.34003,719.7981,51168400],["2026-06-15",744,742.40967,46710200],["2026-06-16",729.85999,728.29987,45348700],["2026-06-17",722.51001,720.96558,51669300],["2026-06-18",740.62,739.03693,50154600],["2026-06-22",737.95001,737.18182,43518600],["2026-06-23",713.65002,712.90717,53354200],["2026-06-24",710.62,709.88031,52480400],["2026-06-25",716.38,715.63428,49668000],["2026-06-26",706.52002,705.78461,47081800],["2026-06-29",724.08002,723.32629,44939100],["2026-06-30",736.40002,735.63348,42121800],["2026-07-01",725.16998,724.4151,40803800],["2026-07-02",712.59998,711.85822,50959800],["2026-07-06",722.82001,722.06763,30220400],["2026-07-07",709.42999,708.69153,42483100],["2026-07-08",711.44,710.69946,35603200],["2026-07-09",723.28003,722.52716,33654700],["2026-07-10",725.51001,724.75482,26415900],["2026-07-13",711.73999,710.99908,36552400],["2026-07-14",719.69,718.94086,29448100],["2026-07-15",717.73999,716.99286,32627600],["2026-07-16",705.94,705.20514,39402000],["2026-07-17",695.33002,694.6062,54109300],["2026-07-20",696.06,695.33545,29687600],["2026-07-21",708.96997,708.23199,33728300],["2026-07-22",705.34998,704.61572,23692200],["2026-07-23",691.96002,691.23975,44028600],["2026-07-24",684.22998,683.51776,42876700],["2026-07-27",682.12,681.40997,42681500],["2026-07-28",675.48999,674.78687,51398700],["2026-07-29",661.72998,661.04114,57233300],["2026-07-30",683.54999,682.83844,66753700],["2026-07-31",687.98999,687.27386,50540500],["2026-08-03",700.07001,699.34131,44965100],["2026-08-04",723.84998,723.0965,59778600],["2026-08-05",717.29999,716.55334,33540200],["2026-08-06",714.65002,713.90613,33035900],["2026-08-07",723.03003,722.2774,31070400],["2026-08-10",720.87,720.11963,26243200],["2026-08-11",718.45001,717.70215,29286100],["2026-08-12",723.70001,722.94672,29066000],["2026-08-13",732.07001,731.30798,31599700],["2026-08-14",731.07001,730.30902,23790600],["2026-08-17",729.87,729.11023,26452600],["2026-08-18",717.51001,716.76312,48997200],["2026-08-19",716.08002,715.33459,35801700],["2026-08-20",710.92999,710.18994,33396400],["2026-08-21",713.44,712.69739,33399400],["2026-08-24",706.32001,705.58478,37443100],["2026-08-25",710.71997,709.98016,23869600],["2026-08-26",711.37,710.62952,20392400],["2026-08-27",721.10999,720.35938,28723500],["2026-08-28",716.42999,715.68427,34105400],["2026-08-31",716.76001,716.01392,32237200],["2026-09-01",707.64001,706.90338,35236100],["2026-09-02",709.23999,708.50171,23476200],["2026-09-03",717.66998,716.92291,29449800],["2026-09-04",718.96002,718.21161,32871100],["2026-09-08",718.35999,717.61224,28341400],["2026-09-09",716.31,715.56439,26763400],["2026-09-10",708.69,707.95233,31414400],["2026-09-11",714.88,714.13586,26649100],["2026-09-14",709.17999,708.44177,35219000],["2026-09-15",704.53998,703.80658,26631700],["2026-09-16",704.71997,703.98639,35688000],["2026-09-17",716.91998,716.17371,37270300],["2026-09-18",721.45001,720.69904,48478700],["2026-09-21",741.46997,741.46997,46730600],["2026-09-22",747.46002,747.46002,40128800],["2026-09-23",741.21002,741.21002,33191800],["2026-09-24",741.09998,741.09998,29000900],["2026-09-25",744.5,744.5,30283800],["2026-09-28",736.53003,736.53003,41775000],["2026-09-29",737.92999,737.92999,27052300],["2026-09-30",739.77002,739.77002,29820400],["2026-10-01",742.03003,742.03003,35728900],["2026-10-02",749.58002,749.58002,34498900],["2026-10-05",756.20001,756.20001,25603200],["2026-10-06",759.65997,759.65997,26513600],["2026-10-07",757.72998,757.72998,25467900],["2026-10-08",747.58002,747.58002,49694800],["2026-10-09",751.27002,751.27002,21162000],["2026-10-12",746.03998,746.03998,25147700],["2026-10-13",743.57001,743.57001,28608300]],"dateBasis":"exchange_local","latestCloseProvenance":{"marketDate":"2026-10-13","requestUrl":"https://query1.finance.yahoo.com/v8/finance/chart/QQQ?interval=1d&events=div%2Csplits&period1=1262563200&period2=1791936000&includeAdjustedClose=true","fetchedAt":"2026-10-14T15:56:47.687Z","rawResponseHash":"54f6983021f3e1e3eda94ee87a186cd0ce6d9956246c1f5ba05949f0a3c4787d","priceField":"indicators.quote[0].close","adjustedPriceField":"indicators.adjclose[0].adjclose","completedSessionVerifiedAfter":"2026-10-13T21:00:00Z"}}